|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-10 | 1,41 | 2.103.900 | 1,45 | 1,40 | 1,42 | 00:00:00 | | 2014-12-11 | 1,37 | 2.070.600 | 1,42 | 1,35 | 1,41 | 00:00:00 | | 2014-12-12 | 1,31 | 2.816.300 | 1,37 | 1,29 | 1,37 | 00:00:00 | | 2014-12-16 | 1,25 | 3.614.600 | 1,25 | 1,18 | 1,25 | 00:00:00 | | 2014-12-17 | 1,09 | 8.376.300 | 1,25 | 1,04 | 1,25 | 00:00:00 | | 2014-12-22 | 1,01 | 2.489.700 | 1,08 | 1,01 | 1,04 | 00:00:00 | | 2014-12-23 | 1,06 | 2.825.800 | 1,06 | 1,00 | 1,02 | 00:00:00 | | 2014-12-24 | 1,04 | 698.900 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2014-12-25 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2014-12-26 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2014-12-29 | 0,99 | 2.990.400 | 1,06 | 0,99 | 1,05 | 00:00:00 | | 2014-12-30 | 0,99 | 3.167.700 | 1,00 | 0,94 | 0,99 | 00:00:00 | | 2014-12-31 | 1,03 | 1.426.000 | 1,03 | 0,98 | 1,00 | 00:00:00 | | 2015-01-01 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2015-01-02 | 1,05 | 1.669.600 | 1,06 | 1,02 | 1,04 | 00:00:00 | | 2015-01-12 | 0,88 | 2.410.400 | 0,89 | 0,83 | 0,88 | 00:00:00 | | 2015-01-13 | 0,89 | 2.293.100 | 0,90 | 0,85 | 0,87 | 00:00:00 | | 2015-01-14 | 0,88 | 2.390.200 | 0,92 | 0,88 | 0,89 | 00:00:00 | | 2015-01-19 | 0,90 | 2.242.000 | 0,91 | 0,88 | 0,89 | 00:00:00 | | 2015-01-20 | 0,93 | 1.846.800 | 0,94 | 0,91 | 0,91 | 00:00:00 | | 2015-01-21 | 0,93 | 1.829.400 | 0,95 | 0,91 | 0,94 | 00:00:00 | | 2015-01-26 | 0,94 | 2.100.200 | 0,94 | 0,89 | 0,93 | 00:00:00 | | 2015-01-29 | 0,82 | 6.493.900 | 0,87 | 0,78 | 0,87 | 00:00:00 | | 2015-01-30 | 0,83 | 2.711.000 | 0,84 | 0,76 | 0,76 | 00:00:00 | | 2015-02-02 | 0,83 | 1.607.300 | 0,84 | 0,80 | 0,82 | 00:00:00 | | 2015-02-03 | 0,89 | 2.606.300 | 0,89 | 0,83 | 0,83 | 00:00:00 | | 2015-02-04 | 0,90 | 2.008.000 | 0,92 | 0,86 | 0,89 | 00:00:00 | | 2015-02-05 | 0,88 | 1.325.900 | 0,90 | 0,86 | 0,88 | 00:00:00 | | 2015-02-06 | 0,89 | 1.257.400 | 0,91 | 0,88 | 0,90 | 00:00:00 | | 2015-02-12 | 0,96 | 3.354.100 | 0,98 | 0,90 | 0,92 | 00:00:00 | | 2015-02-13 | 1,01 | 3.825.200 | 1,01 | 0,96 | 0,97 | 00:00:00 | | 2015-02-16 | 1,04 | 2.002.900 | 1,05 | 1,00 | 1,02 | 00:00:00 | | 2015-02-17 | 1,33 | 26.665.300 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2015-02-18 | 1,32 | 21.245.200 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2015-02-19 | 1,33 | 18.009.900 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2015-02-20 | 1,32 | 10.995.600 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2015-02-23 | 1,31 | 3.030.600 | 1,32 | 1,31 | 1,32 | 00:00:00 | | 2015-02-24 | 1,32 | 10.591.700 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2015-02-25 | 1,39 | 10.537.900 | 1,39 | 1,31 | 1,32 | 00:00:00 | | 2015-02-26 | 1,37 | 3.003.600 | 1,40 | 1,35 | 1,39 | 00:00:00 | | 2015-02-27 | 1,35 | 2.204.800 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2015-03-09 | 1,51 | 2.969.400 | 1,53 | 1,46 | 1,51 | 00:00:00 | | 2015-03-12 | 1,44 | 1.649.200 | 1,44 | 1,40 | 1,42 | 00:00:00 | | 2015-03-13 | 1,44 | 1.428.300 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2015-03-16 | 1,43 | 1.577.300 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2015-03-23 | 1,48 | 1.834.700 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2015-03-24 | 1,48 | 2.444.300 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2015-03-25 | 1,46 | 905.800 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2015-03-26 | 1,44 | 808.900 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2015-03-27 | 1,47 | 1.035.000 | 1,48 | 1,43 | 1,45 | 00:00:00 | | 2015-03-30 | 1,46 | 1.140.300 | 1,48 | 1,45 | 1,46 | 00:00:00 | | 2015-04-06 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2015-04-07 | 1,42 | 930.300 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2015-04-08 | 1,44 | 692.800 | 1,44 | 1,41 | 1,41 | 00:00:00 | | 2015-04-09 | 1,47 | 1.405.500 | 1,47 | 1,43 | 1,43 | 00:00:00 | | 2015-04-10 | 1,46 | 616.000 | 1,48 | 1,44 | 1,47 | 00:00:00 | | 2015-04-13 | 1,46 | 476.800 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2015-04-16 | 1,45 | 692.900 | 1,47 | 1,44 | 1,45 | 00:00:00 | | 2015-04-17 | 1,42 | 686.300 | 1,46 | 1,41 | 1,43 | 00:00:00 | | 2015-04-20 | 1,43 | 991.800 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2015-04-21 | 1,43 | 744.700 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2015-04-22 | 1,44 | 867.700 | 1,47 | 1,42 | 1,42 | 00:00:00 | | 2015-04-23 | 1,44 | 527.500 | 1,47 | 1,44 | 1,44 | 00:00:00 | | 2015-04-24 | 1,43 | 1.016.100 | 1,47 | 1,43 | 1,44 | 00:00:00 | | 2015-04-27 | 1,46 | 331.500 | 1,46 | 1,41 | 1,43 | 00:00:00 | | 2015-04-28 | 1,44 | 567.500 | 1,46 | 1,44 | 1,46 | 00:00:00 | | 2015-04-29 | 1,45 | 938.900 | 1,47 | 1,44 | 1,44 | 00:00:00 | | 2015-04-30 | 1,46 | 1.842.800 | 1,47 | 1,43 | 1,47 | 00:00:00 | | 2015-05-01 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2015-05-04 | 1,45 | 660.000 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2015-05-05 | 1,45 | 1.566.000 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2015-05-06 | 1,45 | 1.288.000 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2015-05-07 | 1,46 | 1.338.500 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2015-05-08 | 1,47 | 982.700 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2015-05-11 | 1,47 | 790.200 | 1,47 | 1,46 | 1,47 | 00:00:00 | | 2015-05-14 | 1,50 | 1.755.400 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2015-05-15 | 1,50 | 1.414.400 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2015-05-19 | 1,48 | 542.800 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2015-05-20 | 1,47 | 389.100 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2015-05-21 | 1,46 | 531.500 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2015-05-22 | 1,45 | 212.800 | 1,48 | 1,45 | 1,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
