|
 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 | | 2015-05-22 | 1,45 | 212.800 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2015-05-25 | 1,44 | 394.500 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2015-05-26 | 1,40 | 522.900 | 1,44 | 1,39 | 1,43 | 00:00:00 | | 2015-05-27 | 1,40 | 1.335.700 | 1,42 | 1,39 | 1,40 | 00:00:00 | | 2015-06-02 | 1,41 | 270.400 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2015-06-03 | 1,43 | 533.900 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2015-06-04 | 1,40 | 268.500 | 1,43 | 1,40 | 1,41 | 00:00:00 | | 2015-06-05 | 1,39 | 524.300 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2015-06-09 | 1,36 | 499.200 | 1,36 | 1,31 | 1,33 | 00:00:00 | | 2015-06-10 | 1,38 | 264.600 | 1,38 | 1,33 | 1,34 | 00:00:00 | | 2015-06-11 | 1,39 | 1.117.600 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2015-06-12 | 1,34 | 572.600 | 1,39 | 1,34 | 1,38 | 00:00:00 | | 2015-06-15 | 1,32 | 1.588.200 | 1,35 | 1,31 | 1,33 | 00:00:00 | | 2015-06-16 | 1,32 | 771.000 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2015-06-17 | 1,24 | 2.768.900 | 1,35 | 1,23 | 1,32 | 00:00:00 | | 2015-06-18 | 1,26 | 465.500 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2015-06-19 | 1,15 | 5.623.700 | 1,22 | 1,14 | 1,19 | 00:00:00 | | 2015-06-22 | 1,17 | 2.203.100 | 1,20 | 1,12 | 1,15 | 00:00:00 | | 2015-06-29 | 1,01 | 4.305.600 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2015-06-30 | 1,02 | 2.841.300 | 1,03 | 0,99 | 1,01 | 00:00:00 | | 2015-07-01 | 1,06 | 2.678.700 | 1,09 | 1,02 | 1,03 | 00:00:00 | | 2015-07-02 | 1,04 | 1.615.800 | 1,07 | 1,03 | 1,06 | 00:00:00 | | 2015-07-03 | 1,04 | 1.432.100 | 1,05 | 1,00 | 1,04 | 00:00:00 | | 2015-07-07 | 0,95 | 2.215.900 | 1,01 | 0,93 | 0,98 | 00:00:00 | | 2015-07-08 | 0,96 | 1.260.000 | 0,97 | 0,95 | 0,95 | 00:00:00 | | 2015-07-09 | 1,03 | 1.817.500 | 1,03 | 0,96 | 0,96 | 00:00:00 | | 2015-07-10 | 1,15 | 5.355.400 | 1,17 | 1,06 | 1,07 | 00:00:00 | | 2015-07-13 | 1,11 | 6.482.900 | 1,20 | 1,10 | 1,14 | 00:00:00 | | 2015-07-14 | 1,08 | 4.616.000 | 1,13 | 1,04 | 1,11 | 00:00:00 | | 2015-07-15 | 1,09 | 1.680.500 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2015-07-16 | 1,14 | 3.589.100 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2015-07-17 | 1,12 | 1.626.200 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2015-07-20 | 1,10 | 1.684.900 | 1,13 | 1,09 | 1,12 | 00:00:00 | | 2015-07-23 | 1,08 | 1.052.500 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2015-07-24 | 1,06 | 1.471.200 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2015-07-27 | 1,04 | 1.049.100 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2015-07-28 | 1,02 | 1.744.000 | 1,07 | 1,02 | 1,06 | 00:00:00 | | 2015-07-29 | 1,01 | 1.872.600 | 1,03 | 0,99 | 1,02 | 00:00:00 | | 2015-08-04 | 1,02 | 803.300 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2015-08-05 | 1,02 | 818.000 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2015-08-06 | 0,98 | 2.168.000 | 1,02 | 0,97 | 1,02 | 00:00:00 | | 2015-08-07 | 0,97 | 900.300 | 1,00 | 0,97 | 0,99 | 00:00:00 | | 2015-08-10 | 0,98 | 1.619.300 | 1,00 | 0,96 | 0,98 | 00:00:00 | | 2015-08-17 | 1,02 | 3.126.700 | 1,04 | 0,95 | 0,98 | 00:00:00 | | 2015-08-18 | 1,03 | 1.708.700 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2015-08-19 | 1,01 | 1.205.800 | 1,03 | 1,01 | 1,03 | 00:00:00 | | 2015-08-24 | 0,90 | 3.507.000 | 0,93 | 0,87 | 0,93 | 00:00:00 | | 2015-08-25 | 0,93 | 2.784.400 | 0,95 | 0,90 | 0,91 | 00:00:00 | | 2015-08-26 | 0,93 | 2.891.200 | 0,96 | 0,90 | 0,93 | 00:00:00 | | 2015-08-27 | 0,95 | 1.553.300 | 0,96 | 0,94 | 0,95 | 00:00:00 | | 2015-08-28 | 0,94 | 1.339.800 | 0,96 | 0,93 | 0,96 | 00:00:00 | | 2015-08-31 | 0,93 | 976.300 | 0,94 | 0,91 | 0,93 | 00:00:00 | | 2015-09-03 | 0,92 | 1.262.500 | 0,93 | 0,91 | 0,92 | 00:00:00 | | 2015-09-04 | 0,88 | 1.223.300 | 0,92 | 0,88 | 0,92 | 00:00:00 | | 2015-09-08 | 0,87 | 807.300 | 0,89 | 0,87 | 0,87 | 00:00:00 | | 2015-09-09 | 0,87 | 1.190.900 | 0,90 | 0,85 | 0,90 | 00:00:00 | | 2015-09-14 | 0,81 | 1.183.100 | 0,85 | 0,81 | 0,84 | 00:00:00 | | 2015-09-15 | 0,85 | 2.255.500 | 0,86 | 0,80 | 0,82 | 00:00:00 | | 2015-09-16 | 0,90 | 2.244.300 | 0,91 | 0,86 | 0,86 | 00:00:00 | | 2015-09-17 | 0,91 | 1.285.200 | 0,92 | 0,89 | 0,91 | 00:00:00 | | 2015-09-18 | 0,91 | 2.335.400 | 0,92 | 0,89 | 0,92 | 00:00:00 | | 2015-09-21 | 0,95 | 8.606.900 | 0,98 | 0,90 | 0,90 | 00:00:00 | | 2015-09-24 | 0,92 | 5.637.100 | 0,93 | 0,91 | 0,92 | 00:00:00 | | 2015-09-25 | 0,92 | 1.983.100 | 0,93 | 0,91 | 0,93 | 00:00:00 | | 2015-09-28 | 0,91 | 3.658.500 | 0,93 | 0,91 | 0,92 | 00:00:00 | | 2015-10-05 | 1,04 | 3.153.400 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2015-10-06 | 1,07 | 2.978.500 | 1,08 | 1,02 | 1,04 | 00:00:00 | | 2015-10-07 | 1,12 | 4.055.600 | 1,13 | 1,08 | 1,08 | 00:00:00 | | 2015-10-08 | 1,14 | 4.022.400 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2015-10-09 | 1,15 | 2.642.800 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2015-10-13 | 1,05 | 3.299.900 | 1,06 | 1,01 | 1,06 | 00:00:00 | | 2015-10-14 | 1,08 | 3.373.900 | 1,11 | 1,04 | 1,05 | 00:00:00 | | 2015-10-15 | 1,08 | 2.845.400 | 1,11 | 1,06 | 1,09 | 00:00:00 | | 2015-10-16 | 1,06 | 2.041.100 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2015-10-20 | 1,06 | 2.531.200 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2015-10-21 | 1,08 | 3.032.200 | 1,09 | 1,03 | 1,05 | 00:00:00 | | 2015-10-22 | 1,14 | 4.329.600 | 1,17 | 1,07 | 1,08 | 00:00:00 | | 2015-10-23 | 1,12 | 2.718.600 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2015-10-26 | 1,09 | 1.853.100 | 1,13 | 1,08 | 1,13 | 00:00:00 | | 2015-10-27 | 1,09 | 2.281.400 | 1,11 | 1,06 | 1,10 | 00:00:00 | | 2015-10-28 | 1,08 | 1.316.500 | 1,09 | 1,07 | 1,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
