|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-20 | 2,95 | 237.200 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2001-04-23 | 2,91 | 209.000 | 2,99 | 2,88 | 2,97 | 00:00:00 | | 2001-04-24 | 2,91 | 108.800 | 2,98 | 2,91 | 2,95 | 00:00:00 | | 2001-04-26 | 2,93 | 339.100 | 2,99 | 2,91 | 2,99 | 00:00:00 | | 2001-04-27 | 2,96 | 309.000 | 3,01 | 2,93 | 2,95 | 00:00:00 | | 2001-04-30 | 3,08 | 498.500 | 3,08 | 2,98 | 2,98 | 00:00:00 | | 2001-05-02 | 3,10 | 329.200 | 3,14 | 3,04 | 3,14 | 00:00:00 | | 2001-05-03 | 3,09 | 943.900 | 3,11 | 3,08 | 3,11 | 00:00:00 | | 2001-05-04 | 3,07 | 190.300 | 3,09 | 3,05 | 3,07 | 00:00:00 | | 2001-05-07 | 3,07 | 0 | 3,09 | 3,07 | 3,09 | 00:00:00 | | 2001-05-08 | 3,07 | 416.600 | 3,09 | 3,06 | 3,08 | 00:00:00 | | 2001-05-09 | 3,07 | 64.100 | 3,07 | 3,05 | 3,06 | 00:00:00 | | 2001-05-10 | 3,08 | 331.400 | 3,08 | 3,04 | 3,08 | 00:00:00 | | 2001-05-11 | 3,07 | 258.000 | 3,07 | 3,04 | 3,04 | 00:00:00 | | 2001-05-14 | 3,07 | 107.800 | 3,07 | 3,04 | 3,07 | 00:00:00 | | 2001-05-15 | 3,04 | 297.600 | 3,07 | 3,02 | 3,06 | 00:00:00 | | 2001-05-16 | 3,06 | 275.600 | 3,06 | 3,01 | 3,04 | 00:00:00 | | 2001-05-17 | 3,08 | 542.000 | 3,08 | 3,04 | 3,06 | 00:00:00 | | 2001-05-18 | 3,05 | 611.300 | 3,08 | 3,03 | 3,06 | 00:00:00 | | 2001-05-21 | 3,05 | 258.200 | 3,06 | 3,03 | 3,04 | 00:00:00 | | 2001-05-22 | 3,02 | 237.200 | 3,04 | 2,99 | 3,03 | 00:00:00 | | 2001-05-23 | 3,02 | 545.900 | 3,02 | 2,99 | 3,00 | 00:00:00 | | 2001-05-24 | 3,02 | 491.100 | 3,03 | 2,97 | 3,03 | 00:00:00 | | 2001-05-25 | 3,03 | 417.100 | 3,03 | 3,00 | 3,00 | 00:00:00 | | 2001-05-28 | 3,04 | 291.000 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2001-05-29 | 3,07 | 407.300 | 3,07 | 3,04 | 3,05 | 00:00:00 | | 2001-05-30 | 3,03 | 345.200 | 3,06 | 3,02 | 3,06 | 00:00:00 | | 2001-05-31 | 3,00 | 481.800 | 3,03 | 3,00 | 3,01 | 00:00:00 | | 2001-06-01 | 3,01 | 507.500 | 3,02 | 2,98 | 3,01 | 00:00:00 | | 2001-06-04 | 2,99 | 248.800 | 3,01 | 2,98 | 3,00 | 00:00:00 | | 2001-06-05 | 3,00 | 362.500 | 3,01 | 2,98 | 3,00 | 00:00:00 | | 2001-06-06 | 3,02 | 396.400 | 3,02 | 3,00 | 3,01 | 00:00:00 | | 2001-06-07 | 2,99 | 479.700 | 3,02 | 2,99 | 3,02 | 00:00:00 | | 2001-06-08 | 2,99 | 514.700 | 3,01 | 2,95 | 2,98 | 00:00:00 | | 2001-06-11 | 2,89 | 708.400 | 2,98 | 2,89 | 2,96 | 00:00:00 | | 2001-06-12 | 2,85 | 766.900 | 2,91 | 2,81 | 2,91 | 00:00:00 | | 2001-06-13 | 2,90 | 0 | 2,93 | 2,84 | 2,84 | 00:00:00 | | 2001-06-15 | 2,84 | 1.102.800 | 2,92 | 2,81 | 2,92 | 00:00:00 | | 2001-06-18 | 2,69 | 883.400 | 2,86 | 2,68 | 2,84 | 00:00:00 | | 2001-06-19 | 2,72 | 701.200 | 2,74 | 2,67 | 2,68 | 00:00:00 | | 2001-06-20 | 2,66 | 1.057.000 | 2,70 | 2,61 | 2,67 | 00:00:00 | | 2001-06-21 | 2,61 | 517.600 | 2,68 | 2,56 | 2,66 | 00:00:00 | | 2001-06-22 | 2,63 | 267.200 | 2,65 | 2,61 | 2,62 | 00:00:00 | | 2001-06-25 | 2,60 | 203.200 | 2,64 | 2,58 | 2,61 | 00:00:00 | | 2001-06-26 | 2,61 | 386.900 | 2,61 | 2,53 | 2,60 | 00:00:00 | | 2001-06-27 | 2,65 | 880.100 | 2,67 | 2,61 | 2,62 | 00:00:00 | | 2001-06-28 | 2,66 | 571.000 | 2,71 | 2,61 | 2,62 | 00:00:00 | | 2001-06-29 | 2,61 | 647.300 | 2,71 | 2,61 | 2,67 | 00:00:00 | | 2001-07-02 | 2,59 | 414.200 | 2,64 | 2,55 | 2,63 | 00:00:00 | | 2001-07-03 | 2,61 | 591.100 | 2,64 | 2,58 | 2,59 | 00:00:00 | | 2001-07-04 | 2,60 | 351.300 | 2,61 | 2,59 | 2,61 | 00:00:00 | | 2001-07-05 | 2,59 | 707.400 | 2,61 | 2,59 | 2,60 | 00:00:00 | | 2001-07-06 | 2,57 | 626.400 | 2,61 | 2,56 | 2,59 | 00:00:00 | | 2001-07-09 | 2,56 | 302.500 | 2,59 | 2,53 | 2,57 | 00:00:00 | | 2001-07-10 | 2,63 | 832.800 | 2,66 | 2,57 | 2,58 | 00:00:00 | | 2001-07-11 | 2,58 | 342.100 | 2,69 | 2,58 | 2,63 | 00:00:00 | | 2001-07-12 | 2,62 | 616.500 | 2,63 | 2,60 | 2,61 | 00:00:00 | | 2001-07-13 | 2,61 | 0 | 2,62 | 2,60 | 2,60 | 00:00:00 | | 2001-07-16 | 2,63 | 271.600 | 2,63 | 2,60 | 2,62 | 00:00:00 | | 2001-07-17 | 2,61 | 531.900 | 2,63 | 2,61 | 2,61 | 00:00:00 | | 2001-07-18 | 2,62 | 315.500 | 2,62 | 2,58 | 2,61 | 00:00:00 | | 2001-07-19 | 2,62 | 367.400 | 2,62 | 2,60 | 2,60 | 00:00:00 | | 2001-07-20 | 2,58 | 461.900 | 2,61 | 2,58 | 2,60 | 00:00:00 | | 2001-07-23 | 2,57 | 660.700 | 2,59 | 2,55 | 2,59 | 00:00:00 | | 2001-07-24 | 2,54 | 523.900 | 2,56 | 2,54 | 2,55 | 00:00:00 | | 2001-07-25 | 2,54 | 100.100 | 2,57 | 2,53 | 2,56 | 00:00:00 | | 2001-07-26 | 2,61 | 212.000 | 2,61 | 2,56 | 2,57 | 00:00:00 | | 2001-07-27 | 2,61 | 860.600 | 2,70 | 2,61 | 2,61 | 00:00:00 | | 2001-07-30 | 2,60 | 390.600 | 2,63 | 2,57 | 2,63 | 00:00:00 | | 2001-07-31 | 2,58 | 369.800 | 2,61 | 2,56 | 2,59 | 00:00:00 | | 2001-08-01 | 2,52 | 825.900 | 2,59 | 2,52 | 2,59 | 00:00:00 | | 2001-08-02 | 2,57 | 312.000 | 2,57 | 2,54 | 2,54 | 00:00:00 | | 2001-08-03 | 2,48 | 651.900 | 2,56 | 2,47 | 2,54 | 00:00:00 | | 2001-08-06 | 2,51 | 72.800 | 2,52 | 2,49 | 2,49 | 00:00:00 | | 2001-08-07 | 2,49 | 220.200 | 2,52 | 2,49 | 2,51 | 00:00:00 | | 2001-08-08 | 2,47 | 157.100 | 2,51 | 2,47 | 2,49 | 00:00:00 | | 2001-08-09 | 2,47 | 412.100 | 2,49 | 2,46 | 2,47 | 00:00:00 | | 2001-08-10 | 2,47 | 144.000 | 2,49 | 2,45 | 2,49 | 00:00:00 | | 2001-08-13 | 2,42 | 181.400 | 2,44 | 2,40 | 2,43 | 00:00:00 | | 2001-08-14 | 2,45 | 253.100 | 2,45 | 2,40 | 2,41 | 00:00:00 | | 2001-08-16 | 2,45 | 125.500 | 2,45 | 2,42 | 2,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
