|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-24 | 3,67 | 798.200 | 3,67 | 3,62 | 3,63 | 00:00:00 | | 2000-08-25 | 3,65 | 710.800 | 3,69 | 3,63 | 3,66 | 00:00:00 | | 2000-08-28 | 3,65 | 370.300 | 3,66 | 3,65 | 3,65 | 00:00:00 | | 2000-08-29 | 3,65 | 1.732.100 | 3,66 | 3,64 | 3,65 | 00:00:00 | | 2000-08-30 | 3,65 | 549.400 | 3,66 | 3,65 | 3,65 | 00:00:00 | | 2000-08-31 | 3,65 | 1.364.600 | 3,66 | 3,64 | 3,65 | 00:00:00 | | 2000-09-01 | 3,65 | 612.900 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2000-09-04 | 3,69 | 710.900 | 3,69 | 3,65 | 3,65 | 00:00:00 | | 2000-09-05 | 3,67 | 598.100 | 3,69 | 3,65 | 3,68 | 00:00:00 | | 2000-09-06 | 3,66 | 238.500 | 3,66 | 3,65 | 3,65 | 00:00:00 | | 2000-09-07 | 3,65 | 389.700 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2000-09-08 | 3,66 | 799.400 | 3,66 | 3,64 | 3,65 | 00:00:00 | | 2000-09-11 | 3,67 | 429.300 | 3,67 | 3,65 | 3,65 | 00:00:00 | | 2000-09-12 | 3,67 | 560.600 | 3,68 | 3,65 | 3,66 | 00:00:00 | | 2000-09-13 | 3,68 | 661.400 | 3,68 | 3,65 | 3,68 | 00:00:00 | | 2000-09-14 | 3,66 | 963.200 | 3,68 | 3,65 | 3,68 | 00:00:00 | | 2000-09-15 | 3,65 | 471.900 | 3,67 | 3,65 | 3,65 | 00:00:00 | | 2000-09-18 | 3,65 | 314.500 | 3,65 | 3,62 | 3,65 | 00:00:00 | | 2000-09-19 | 3,60 | 365.800 | 3,65 | 3,58 | 3,64 | 00:00:00 | | 2000-09-20 | 3,58 | 934.300 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2000-09-21 | 3,60 | 989.500 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2000-09-22 | 3,65 | 998.800 | 3,65 | 3,56 | 3,59 | 00:00:00 | | 2000-09-25 | 3,62 | 531.900 | 3,65 | 3,61 | 3,65 | 00:00:00 | | 2000-09-26 | 3,58 | 203.300 | 3,63 | 3,58 | 3,62 | 00:00:00 | | 2000-09-28 | 3,67 | 1.094.100 | 3,69 | 3,64 | 3,65 | 00:00:00 | | 2000-09-29 | 3,66 | 1.378.200 | 3,71 | 3,66 | 3,69 | 00:00:00 | | 2000-10-02 | 3,71 | 470.300 | 3,71 | 3,65 | 3,67 | 00:00:00 | | 2000-10-03 | 3,69 | 691.100 | 3,72 | 3,68 | 3,68 | 00:00:00 | | 2000-10-04 | 3,71 | 1.106.100 | 3,76 | 3,67 | 3,69 | 00:00:00 | | 2000-10-06 | 3,69 | 573.000 | 3,75 | 3,69 | 3,74 | 00:00:00 | | 2000-10-09 | 3,65 | 221.700 | 3,69 | 3,65 | 3,69 | 00:00:00 | | 2000-10-10 | 3,64 | 508.600 | 3,66 | 3,61 | 3,65 | 00:00:00 | | 2000-10-11 | 3,56 | 894.700 | 3,63 | 3,56 | 3,63 | 00:00:00 | | 2000-10-12 | 3,55 | 1.220.100 | 3,63 | 3,55 | 3,63 | 00:00:00 | | 2000-10-13 | 3,54 | 707.600 | 3,54 | 3,46 | 3,48 | 00:00:00 | | 2000-10-16 | 3,55 | 235.500 | 3,57 | 3,54 | 3,55 | 00:00:00 | | 2000-10-17 | 3,55 | 699.300 | 3,57 | 3,55 | 3,55 | 00:00:00 | | 2000-10-18 | 3,53 | 334.100 | 3,56 | 3,51 | 3,55 | 00:00:00 | | 2000-10-19 | 3,62 | 250.000 | 3,65 | 3,50 | 3,52 | 00:00:00 | | 2000-10-20 | 3,55 | 385.600 | 3,60 | 3,55 | 3,58 | 00:00:00 | | 2000-10-23 | 3,51 | 186.200 | 3,59 | 3,51 | 3,59 | 00:00:00 | | 2000-10-24 | 3,65 | 529.900 | 3,65 | 3,50 | 3,50 | 00:00:00 | | 2000-10-25 | 3,66 | 331.000 | 3,67 | 3,59 | 3,61 | 00:00:00 | | 2000-10-26 | 3,57 | 282.300 | 3,65 | 3,57 | 3,65 | 00:00:00 | | 2000-10-27 | 3,64 | 291.200 | 3,65 | 3,56 | 3,64 | 00:00:00 | | 2000-10-30 | 3,63 | 429.500 | 3,80 | 3,61 | 3,80 | 00:00:00 | | 2000-10-31 | 3,64 | 0 | 3,69 | 3,61 | 3,66 | 00:00:00 | | 2000-11-02 | 3,68 | 204.800 | 3,74 | 3,68 | 3,70 | 00:00:00 | | 2000-11-03 | 3,65 | 433.000 | 3,70 | 3,57 | 3,66 | 00:00:00 | | 2000-11-06 | 3,59 | 558.600 | 3,65 | 3,59 | 3,61 | 00:00:00 | | 2000-11-07 | 3,63 | 397.600 | 3,64 | 3,59 | 3,62 | 00:00:00 | | 2000-11-08 | 3,60 | 311.300 | 3,63 | 3,59 | 3,62 | 00:00:00 | | 2000-11-09 | 3,61 | 272.900 | 3,62 | 3,59 | 3,59 | 00:00:00 | | 2000-11-10 | 3,57 | 993.600 | 3,58 | 3,53 | 3,58 | 00:00:00 | | 2000-11-13 | 3,57 | 609.700 | 3,57 | 3,44 | 3,55 | 00:00:00 | | 2000-11-14 | 3,60 | 301.000 | 3,61 | 3,54 | 3,54 | 00:00:00 | | 2000-11-15 | 3,61 | 167.100 | 3,63 | 3,60 | 3,60 | 00:00:00 | | 2000-11-16 | 3,60 | 117.300 | 3,61 | 3,60 | 3,61 | 00:00:00 | | 2000-11-17 | 3,60 | 70.400 | 3,61 | 3,59 | 3,61 | 00:00:00 | | 2000-11-20 | 3,57 | 258.900 | 3,60 | 3,56 | 3,60 | 00:00:00 | | 2000-11-21 | 3,61 | 221.100 | 3,61 | 3,56 | 3,56 | 00:00:00 | | 2000-11-22 | 3,56 | 150.100 | 3,61 | 3,55 | 3,55 | 00:00:00 | | 2000-11-23 | 3,52 | 218.100 | 3,58 | 3,51 | 3,56 | 00:00:00 | | 2000-11-24 | 3,54 | 214.400 | 3,60 | 3,52 | 3,52 | 00:00:00 | | 2000-11-27 | 3,50 | 447.000 | 3,58 | 3,50 | 3,57 | 00:00:00 | | 2000-11-28 | 3,48 | 141.200 | 3,52 | 3,47 | 3,51 | 00:00:00 | | 2000-11-29 | 3,49 | 202.900 | 3,53 | 3,48 | 3,50 | 00:00:00 | | 2000-11-30 | 3,44 | 349.900 | 3,51 | 3,43 | 3,51 | 00:00:00 | | 2000-12-04 | 3,37 | 353.300 | 3,47 | 3,37 | 3,47 | 00:00:00 | | 2000-12-05 | 3,42 | 515.600 | 3,49 | 3,40 | 3,43 | 00:00:00 | | 2000-12-06 | 3,34 | 560.200 | 3,46 | 3,34 | 3,42 | 00:00:00 | | 2000-12-07 | 3,31 | 986.800 | 3,37 | 3,31 | 3,33 | 00:00:00 | | 2000-12-11 | 3,33 | 1.068.400 | 3,38 | 3,31 | 3,37 | 00:00:00 | | 2000-12-12 | 3,32 | 439.700 | 3,35 | 3,32 | 3,35 | 00:00:00 | | 2000-12-13 | 3,34 | 317.300 | 3,39 | 3,33 | 3,34 | 00:00:00 | | 2000-12-14 | 3,34 | 536.400 | 3,36 | 3,32 | 3,36 | 00:00:00 | | 2000-12-15 | 3,33 | 443.600 | 3,34 | 3,30 | 3,34 | 00:00:00 | | 2000-12-18 | 3,37 | 264.300 | 3,37 | 3,31 | 3,33 | 00:00:00 | | 2000-12-19 | 3,38 | 361.700 | 3,38 | 3,32 | 3,33 | 00:00:00 | | 2000-12-20 | 3,28 | 625.100 | 3,40 | 3,28 | 3,40 | 00:00:00 | | 2000-12-21 | 3,27 | 1.636.700 | 3,30 | 3,20 | 3,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
