|
 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 | | 2015-10-28 | 1,08 | 1.316.500 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2015-10-29 | 1,14 | 7.601.600 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2015-10-30 | 1,11 | 2.583.200 | 1,15 | 1,09 | 1,14 | 00:00:00 | | 2015-11-02 | 1,15 | 5.296.200 | 1,16 | 1,09 | 1,09 | 00:00:00 | | 2015-11-03 | 1,14 | 2.224.300 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2015-11-04 | 1,14 | 2.635.500 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2015-11-05 | 1,10 | 2.142.900 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2015-11-06 | 1,12 | 1.790.700 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2015-11-09 | 1,02 | 2.977.900 | 1,13 | 1,02 | 1,11 | 00:00:00 | | 2015-11-10 | 1,04 | 3.585.800 | 1,06 | 0,99 | 1,02 | 00:00:00 | | 2015-11-11 | 1,03 | 2.405.500 | 1,08 | 1,03 | 1,04 | 00:00:00 | | 2015-11-16 | 1,03 | 1.803.500 | 1,05 | 1,02 | 1,04 | 00:00:00 | | 2015-11-17 | 1,04 | 2.222.800 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2015-11-18 | 1,06 | 2.110.700 | 1,07 | 1,04 | 1,04 | 00:00:00 | | 2015-11-19 | 1,07 | 2.840.800 | 1,11 | 1,05 | 1,07 | 00:00:00 | | 2015-11-20 | 1,06 | 1.518.600 | 1,08 | 1,05 | 1,07 | 00:00:00 | | 2015-11-23 | 1,12 | 2.530.300 | 1,12 | 1,05 | 1,06 | 00:00:00 | | 2015-11-24 | 1,11 | 3.093.500 | 1,12 | 1,07 | 1,12 | 00:00:00 | | 2015-11-25 | 1,10 | 1.361.300 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2015-11-26 | 1,15 | 3.810.900 | 1,16 | 1,10 | 1,11 | 00:00:00 | | 2015-11-27 | 1,13 | 1.279.400 | 1,16 | 1,12 | 1,13 | 00:00:00 | | 2015-11-30 | 1,12 | 2.601.500 | 1,16 | 1,10 | 1,13 | 00:00:00 | | 2015-12-01 | 1,14 | 1.414.900 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2015-12-02 | 1,16 | 1.690.600 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2015-12-07 | 1,14 | 2.353.600 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2015-12-08 | 1,12 | 1.625.600 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2015-12-09 | 1,15 | 3.997.000 | 1,16 | 1,10 | 1,13 | 00:00:00 | | 2015-12-10 | 1,17 | 2.390.400 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2015-12-11 | 1,12 | 1.792.500 | 1,18 | 1,11 | 1,17 | 00:00:00 | | 2015-12-14 | 1,10 | 2.149.000 | 1,16 | 1,10 | 1,13 | 00:00:00 | | 2015-12-15 | 1,14 | 1.728.300 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2015-12-16 | 1,15 | 1.040.900 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2015-12-17 | 1,14 | 1.632.800 | 1,18 | 1,14 | 1,16 | 00:00:00 | | 2015-12-18 | 1,18 | 1.780.400 | 1,18 | 1,13 | 1,15 | 00:00:00 | | 2015-12-28 | 1,15 | 911.300 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2015-12-29 | 1,14 | 1.737.800 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2015-12-30 | 1,10 | 1.707.400 | 1,13 | 1,09 | 1,12 | 00:00:00 | | 2016-01-04 | 1,16 | 5.356.800 | 1,17 | 1,06 | 1,09 | 00:00:00 | | 2016-01-05 | 1,11 | 6.577.300 | 1,16 | 1,09 | 1,16 | 00:00:00 | | 2016-01-06 | 1,13 | 6.080.700 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2016-01-12 | 1,04 | 4.035.600 | 1,05 | 0,98 | 1,01 | 00:00:00 | | 2016-01-13 | 1,07 | 4.914.100 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2016-01-18 | 0,96 | 8.262.000 | 1,02 | 0,94 | 1,00 | 00:00:00 | | 2016-01-19 | 0,94 | 4.234.400 | 1,00 | 0,93 | 0,98 | 00:00:00 | | 2016-01-20 | 0,91 | 4.105.000 | 0,94 | 0,86 | 0,92 | 00:00:00 | | 2016-01-21 | 0,95 | 3.013.100 | 0,96 | 0,90 | 0,90 | 00:00:00 | | 2016-01-22 | 0,99 | 5.369.200 | 1,00 | 0,96 | 0,99 | 00:00:00 | | 2016-01-26 | 1,01 | 1.571.200 | 1,02 | 0,96 | 0,97 | 00:00:00 | | 2016-01-27 | 1,02 | 1.537.900 | 1,03 | 1,00 | 1,01 | 00:00:00 | | 2016-01-28 | 1,02 | 3.796.600 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2016-01-29 | 1,01 | 2.298.000 | 1,04 | 1,01 | 1,03 | 00:00:00 | | 2016-02-01 | 1,00 | 2.586.900 | 1,03 | 1,00 | 1,01 | 00:00:00 | | 2016-02-02 | 0,98 | 2.450.900 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2016-02-03 | 0,91 | 3.132.400 | 0,98 | 0,90 | 0,98 | 00:00:00 | | 2016-02-04 | 0,94 | 3.022.800 | 0,94 | 0,91 | 0,93 | 00:00:00 | | 2016-02-05 | 1,02 | 7.519.200 | 1,02 | 0,95 | 0,95 | 00:00:00 | | 2016-02-08 | 1,01 | 6.890.400 | 1,05 | 1,00 | 1,03 | 00:00:00 | | 2016-02-15 | 1,02 | 4.288.700 | 1,03 | 0,96 | 0,96 | 00:00:00 | | 2016-02-18 | 1,04 | 5.172.800 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2016-02-19 | 1,03 | 2.357.900 | 1,05 | 1,00 | 1,04 | 00:00:00 | | 2016-02-22 | 1,06 | 3.090.300 | 1,07 | 1,04 | 1,04 | 00:00:00 | | 2016-02-25 | 1,02 | 1.994.400 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2016-02-26 | 1,04 | 2.687.200 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2016-03-01 | 1,07 | 3.199.300 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2016-03-02 | 1,18 | 7.515.500 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2016-03-03 | 1,16 | 9.300.500 | 1,24 | 1,13 | 1,19 | 00:00:00 | | 2016-03-04 | 1,16 | 4.774.100 | 1,18 | 1,14 | 1,16 | 00:00:00 | | 2016-03-07 | 1,22 | 6.597.000 | 1,23 | 1,14 | 1,17 | 00:00:00 | | 2016-03-08 | 1,17 | 6.616.800 | 1,23 | 1,17 | 1,21 | 00:00:00 | | 2016-03-09 | 1,21 | 3.603.400 | 1,22 | 1,17 | 1,17 | 00:00:00 | | 2016-03-10 | 1,21 | 6.074.100 | 1,25 | 1,19 | 1,21 | 00:00:00 | | 2016-03-11 | 1,24 | 6.124.300 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2016-03-15 | 1,22 | 4.005.100 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2016-03-16 | 1,27 | 8.841.700 | 1,30 | 1,24 | 1,26 | 00:00:00 | | 2016-03-21 | 1,33 | 6.292.800 | 1,34 | 1,28 | 1,29 | 00:00:00 | | 2016-03-24 | 1,29 | 2.806.000 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2016-03-25 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2016-03-28 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2016-03-29 | 1,20 | 6.335.700 | 1,25 | 1,19 | 1,24 | 00:00:00 | | 2016-03-30 | 1,26 | 3.538.800 | 1,27 | 1,21 | 1,22 | 00:00:00 | | 2016-03-31 | 1,25 | 3.279.500 | 1,27 | 1,24 | 1,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
