|
 BPI SGPS - [Ticker: BPI.LS] |     | | Última Transacción | 1,163 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +0,003 (+0,259%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,167 | Mínimo | 1,148 | | Volumen | 33.356 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,111 x 1.000.000 - 1,123 x 1.890.000 | Yield | | | Cierre Anterior | 1,160 | PER | 0,00% | | Apertura | 1,165 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BPI.LS desde 2000-01-01 hasta 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-30 | 5,44 | 1.433.400 | 5,47 | 5,43 | 5,47 | 00:00:00 | | 2007-12-03 | 5,49 | 1.441.400 | 5,51 | 5,39 | 5,47 | 00:00:00 | | 2007-12-04 | 5,55 | 1.325.200 | 5,63 | 5,52 | 5,55 | 00:00:00 | | 2007-12-05 | 5,56 | 482.700 | 5,63 | 5,55 | 5,56 | 00:00:00 | | 2007-12-06 | 5,49 | 798.600 | 5,60 | 5,48 | 5,60 | 00:00:00 | | 2007-12-07 | 5,52 | 352.500 | 5,53 | 5,49 | 5,53 | 00:00:00 | | 2007-12-10 | 5,47 | 698.200 | 5,54 | 5,46 | 5,50 | 00:00:00 | | 2007-12-11 | 5,57 | 819.900 | 5,57 | 5,49 | 5,52 | 00:00:00 | | 2007-12-12 | 5,44 | 667.500 | 5,53 | 5,39 | 5,50 | 00:00:00 | | 2007-12-13 | 5,25 | 1.132.300 | 5,48 | 5,25 | 5,48 | 00:00:00 | | 2007-12-14 | 5,38 | 1.118.800 | 5,41 | 5,24 | 5,32 | 00:00:00 | | 2007-12-17 | 5,39 | 980.600 | 5,44 | 5,26 | 5,31 | 00:00:00 | | 2007-12-18 | 5,42 | 858.700 | 5,44 | 5,37 | 5,43 | 00:00:00 | | 2007-12-19 | 5,38 | 1.004.600 | 5,43 | 5,38 | 5,42 | 00:00:00 | | 2007-12-20 | 5,37 | 1.358.400 | 5,41 | 5,31 | 5,41 | 00:00:00 | | 2007-12-21 | 5,45 | 2.207.200 | 5,54 | 5,36 | 5,38 | 00:00:00 | | 2007-12-24 | 5,45 | 170.100 | 5,48 | 5,41 | 5,43 | 00:00:00 | | 2007-12-27 | 5,39 | 635.400 | 5,50 | 5,36 | 5,46 | 00:00:00 | | 2007-12-28 | 5,36 | 731.600 | 5,42 | 5,36 | 5,39 | 00:00:00 | | 2007-12-31 | 5,36 | 916.500 | 5,37 | 5,21 | 5,35 | 00:00:00 | | 2008-01-02 | 5,29 | 677.500 | 5,37 | 5,28 | 5,35 | 00:00:00 | | 2008-01-03 | 5,15 | 1.330.000 | 5,29 | 5,08 | 5,27 | 00:00:00 | | 2008-01-04 | 4,97 | 1.106.700 | 5,16 | 4,94 | 5,16 | 00:00:00 | | 2008-01-07 | 4,90 | 2.113.000 | 5,08 | 4,87 | 5,07 | 00:00:00 | | 2008-01-08 | 4,91 | 2.275.800 | 4,96 | 4,81 | 4,96 | 00:00:00 | | 2008-01-09 | 4,84 | 1.388.700 | 4,89 | 4,72 | 4,89 | 00:00:00 | | 2008-01-10 | 4,69 | 1.475.000 | 4,90 | 4,68 | 4,89 | 00:00:00 | | 2008-01-11 | 4,45 | 3.510.200 | 4,73 | 4,36 | 4,66 | 00:00:00 | | 2008-01-14 | 4,50 | 1.736.200 | 4,57 | 4,35 | 4,39 | 00:00:00 | | 2008-01-15 | 4,47 | 2.862.000 | 4,54 | 4,44 | 4,50 | 00:00:00 | | 2008-01-16 | 4,30 | 2.975.800 | 4,41 | 4,15 | 4,34 | 00:00:00 | | 2008-01-17 | 4,12 | 2.011.300 | 4,43 | 3,94 | 4,35 | 00:00:00 | | 2008-01-18 | 4,12 | 1.618.400 | 4,18 | 4,06 | 4,18 | 00:00:00 | | 2008-01-21 | 3,86 | 1.746.100 | 4,01 | 3,80 | 4,00 | 00:00:00 | | 2008-01-22 | 3,88 | 3.412.100 | 3,92 | 3,51 | 3,69 | 00:00:00 | | 2008-01-23 | 3,86 | 2.924.800 | 4,04 | 3,80 | 4,02 | 00:00:00 | | 2008-01-24 | 3,91 | 2.312.100 | 4,03 | 3,85 | 4,02 | 00:00:00 | | 2008-01-25 | 3,64 | 4.293.000 | 3,99 | 3,62 | 3,98 | 00:00:00 | | 2008-01-28 | 3,55 | 1.707.300 | 3,61 | 3,46 | 3,61 | 00:00:00 | | 2008-01-29 | 3,54 | 2.740.900 | 3,68 | 3,50 | 3,62 | 00:00:00 | | 2008-01-30 | 3,43 | 2.276.000 | 3,53 | 3,40 | 3,53 | 00:00:00 | | 2008-01-31 | 3,32 | 2.762.000 | 3,45 | 3,27 | 3,45 | 00:00:00 | | 2008-02-01 | 3,50 | 3.182.500 | 3,52 | 3,36 | 3,38 | 00:00:00 | | 2008-02-04 | 3,49 | 2.831.500 | 3,56 | 3,44 | 3,55 | 00:00:00 | | 2008-02-05 | 3,34 | 1.487.800 | 3,45 | 3,31 | 3,45 | 00:00:00 | | 2008-02-06 | 3,36 | 1.490.000 | 3,36 | 3,26 | 3,30 | 00:00:00 | | 2008-02-07 | 3,30 | 1.296.900 | 3,35 | 3,26 | 3,35 | 00:00:00 | | 2008-02-08 | 3,27 | 1.990.800 | 3,35 | 3,22 | 3,35 | 00:00:00 | | 2008-02-11 | 3,16 | 2.072.300 | 3,28 | 3,16 | 3,28 | 00:00:00 | | 2008-02-12 | 3,08 | 6.733.700 | 3,20 | 3,00 | 3,19 | 00:00:00 | | 2008-02-13 | 3,21 | 10.771.500 | 3,24 | 3,01 | 3,03 | 00:00:00 | | 2008-02-14 | 3,34 | 8.642.500 | 3,37 | 3,25 | 3,29 | 00:00:00 | | 2008-02-15 | 3,19 | 4.517.500 | 3,31 | 3,17 | 3,31 | 00:00:00 | | 2008-02-18 | 3,24 | 1.070.000 | 3,27 | 3,21 | 3,24 | 00:00:00 | | 2008-02-19 | 3,22 | 3.465.900 | 3,23 | 3,18 | 3,23 | 00:00:00 | | 2008-02-20 | 3,15 | 3.375.200 | 3,20 | 3,11 | 3,20 | 00:00:00 | | 2008-02-21 | 3,18 | 1.873.000 | 3,21 | 3,16 | 3,18 | 00:00:00 | | 2008-02-22 | 3,10 | 2.241.800 | 3,17 | 3,10 | 3,17 | 00:00:00 | | 2008-02-25 | 3,10 | 2.951.000 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2008-02-26 | 3,23 | 6.020.600 | 3,26 | 3,10 | 3,12 | 00:00:00 | | 2008-02-27 | 3,28 | 6.113.600 | 3,36 | 3,20 | 3,25 | 00:00:00 | | 2008-02-28 | 3,17 | 2.624.500 | 3,28 | 3,13 | 3,28 | 00:00:00 | | 2008-02-29 | 3,17 | 3.626.300 | 3,18 | 3,13 | 3,17 | 00:00:00 | | 2008-03-03 | 3,23 | 3.309.500 | 3,24 | 3,12 | 3,13 | 00:00:00 | | 2008-03-04 | 3,30 | 6.102.000 | 3,36 | 3,23 | 3,24 | 00:00:00 | | 2008-03-05 | 3,44 | 7.780.700 | 3,47 | 3,31 | 3,33 | 00:00:00 | | 2008-03-06 | 3,56 | 8.445.100 | 3,58 | 3,36 | 3,45 | 00:00:00 | | 2008-03-07 | 3,75 | 17.304.600 | 3,76 | 3,44 | 3,45 | 00:00:00 | | 2008-03-10 | 3,38 | 9.480.700 | 3,66 | 3,33 | 3,60 | 00:00:00 | | 2008-03-11 | 3,35 | 3.042.900 | 3,42 | 3,33 | 3,40 | 00:00:00 | | 2008-03-12 | 3,40 | 2.952.100 | 3,41 | 3,37 | 3,39 | 00:00:00 | | 2008-03-13 | 3,32 | 2.774.700 | 3,38 | 3,22 | 3,35 | 00:00:00 | | 2008-03-14 | 3,25 | 1.892.400 | 3,38 | 3,22 | 3,33 | 00:00:00 | | 2008-03-18 | 3,25 | 2.268.800 | 3,30 | 3,17 | 3,24 | 00:00:00 | | 2008-03-19 | 3,23 | 3.947.700 | 3,28 | 3,15 | 3,28 | 00:00:00 | | 2008-03-20 | 3,25 | 1.877.600 | 3,25 | 3,18 | 3,18 | 00:00:00 | | 2008-03-21 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2008-03-24 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2008-03-25 | 3,31 | 4.735.500 | 3,44 | 3,27 | 3,36 | 00:00:00 | | 2008-03-26 | 3,27 | 1.848.600 | 3,31 | 3,26 | 3,27 | 00:00:00 | | 2008-03-27 | 3,32 | 2.512.000 | 3,35 | 3,25 | 3,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
