Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +0,003 (+0,259%) BPI SGPS - [Ticker: BPI.LS]Gráfico BPI SGPS  Noticias BPI SGPS  Descargar Históricos de Metastock BPI SGPS y Otros  Análisis Técnico BPI SGPS  
Última Transacción1,163Hora de Cotización2017-11-01 - 20:35:00
Variación+0,003 (+0,259%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,167Mínimo1,148
Volumen33.356Volumen Medio (3m)0
Demanda / Oferta1,111 x 1.000.000 - 1,123 x 1.890.000Yield
Cierre Anterior1,160PER0,00%
Apertura1,165EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2016-03-311,253.279.5001,271,241,2700:00:00
2016-04-011,244.617.4001,281,231,2500:00:00
2016-04-041,253.250.4001,271,231,2500:00:00
2016-04-051,243.486.5001,261,231,2400:00:00
2016-04-061,164.930.6001,241,151,2400:00:00
2016-04-071,152.580.7001,171,141,1600:00:00
2016-04-081,192.717.9001,201,151,1600:00:00
2016-04-111,1901,191,191,1900:00:00
2016-04-141,1901,191,191,1900:00:00
2016-04-151,1901,191,191,1900:00:00
2016-04-181,1901,191,191,1900:00:00
2016-04-191,107.057.5001,121,081,1000:00:00
2016-04-201,106.329.7001,111,091,1100:00:00
2016-04-211,086.514.0001,101,071,0900:00:00
2016-04-221,082.160.3001,091,071,0700:00:00
2016-04-251,091.673.2001,101,081,0800:00:00
2016-04-261,092.059.1001,091,081,0800:00:00
2016-04-271,112.488.4001,111,091,0900:00:00
2016-04-281,111.866.5001,111,101,1000:00:00
2016-04-291,093.257.3001,111,091,1100:00:00
2016-05-021,102.278.4001,101,091,1000:00:00
2016-05-031,113.027.5001,111,091,1000:00:00
2016-05-041,121.976.5001,131,101,1000:00:00
2016-05-051,112.503.9001,131,111,1200:00:00
2016-05-061,121.435.1001,131,091,1100:00:00
2016-05-091,111.304.7001,131,111,1100:00:00
2016-05-101,111.365.3001,121,111,1100:00:00
2016-05-111,103.215.5001,121,091,1100:00:00
2016-05-161,11921.7001,111,111,1100:00:00
2016-05-191,142.109.6001,171,141,1400:00:00
2016-05-201,14831.6001,151,131,1500:00:00
2016-05-231,161.762.9001,181,141,1500:00:00
2016-05-241,161.252.7001,181,151,1500:00:00
2016-05-251,161.012.1001,171,151,1600:00:00
2016-05-261,16679.8001,171,151,1700:00:00
2016-05-271,161.036.4001,161,151,1500:00:00
2016-05-311,172.454.4001,171,151,1600:00:00
2016-06-011,151.156.0001,161,151,1600:00:00
2016-06-071,15651.9001,161,141,1400:00:00
2016-06-081,152.726.1001,161,151,1600:00:00
2016-06-091,111.991.2001,151,111,1500:00:00
2016-06-101,11767.8001,121,101,1000:00:00
2016-06-141,093.929.4001,111,091,1000:00:00
2016-06-151,102.674.2001,101,091,0900:00:00
2016-06-201,121.524.1001,131,111,1100:00:00
2016-06-211,122.220.4001,121,101,1100:00:00
2016-06-221,121.432.4001,131,111,1200:00:00
2016-06-231,132.870.1001,131,111,1200:00:00
2016-06-241,084.902.6001,091,051,0500:00:00
2016-06-271,093.190.8001,091,081,0800:00:00
2016-07-051,111.744.2001,111,101,1000:00:00
2016-07-061,101.284.1001,111,101,1100:00:00
2016-07-071,111.074.8001,111,101,1000:00:00
2016-07-081,111.372.2001,121,101,1000:00:00
2016-07-111,121.125.1001,121,111,1100:00:00
2016-07-121,122.417.0001,121,111,1100:00:00
2016-07-131,121.466.2001,131,111,1200:00:00
2016-07-181,11886.2001,131,111,1300:00:00
2016-07-191,121.373.9001,131,111,1200:00:00
2016-07-201,12891.5001,131,121,1200:00:00
2016-07-211,111.386.5001,121,101,1200:00:00
2016-07-221,121.279.0001,131,111,1200:00:00
2016-07-251,11623.1001,121,111,1200:00:00
2016-07-281,11410.4001,121,111,1200:00:00
2016-07-291,12475.4001,121,111,1200:00:00
2016-08-021,11887.7001,121,111,1200:00:00
2016-08-091,12603.7001,131,121,1200:00:00
2016-08-101,12568.4001,131,121,1300:00:00
2016-08-151,13303.1001,141,131,1300:00:00
2016-08-221,12801.6001,131,111,1100:00:00
2016-08-231,12160.3001,131,121,1200:00:00
2016-08-241,1287.6001,121,121,1200:00:00
2016-08-251,11482.9001,131,111,1100:00:00
2016-08-261,11278.8001,121,101,1200:00:00
2016-08-291,10121.1001,121,101,1000:00:00
2016-09-011,11486.2001,111,101,1000:00:00
2016-09-021,12421.5001,121,111,1100:00:00
2016-09-081,06452.2001,081,051,0800:00:00
2016-09-091,05477.2001,071,051,0500:00:00
2016-09-121,021.008.2001,061,011,0600:00:00
2016-09-131,01612.7001,031,001,0300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters