|
 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 | | 2016-09-13 | 1,01 | 612.700 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2016-09-14 | 1,04 | 1.019.600 | 1,04 | 1,00 | 1,00 | 00:00:00 | | 2016-09-15 | 1,03 | 723.000 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2016-09-16 | 1,04 | 1.759.600 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2016-09-19 | 1,10 | 1.923.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2016-09-20 | 1,09 | 814.000 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2016-09-21 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2016-09-26 | 1,13 | 1.066.200 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-09-29 | 1,13 | 720.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-09-30 | 1,13 | 581.500 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-03 | 1,13 | 161.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-04 | 1,13 | 364.400 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-05 | 1,13 | 473.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-06 | 1,13 | 538.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-07 | 1,13 | 131.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-10 | 1,13 | 219.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-11 | 1,13 | 117.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-12 | 1,13 | 636.200 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-13 | 1,13 | 421.700 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-14 | 1,13 | 492.200 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2016-10-17 | 1,13 | 505.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-18 | 1,13 | 463.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-19 | 1,13 | 1.147.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-20 | 1,13 | 1.014.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-21 | 1,13 | 415.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-24 | 1,13 | 881.400 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-25 | 1,13 | 280.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-26 | 1,13 | 681.800 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-27 | 1,13 | 378.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-10-28 | 1,13 | 355.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-03 | 1,13 | 753.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-04 | 1,13 | 771.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-07 | 1,13 | 175.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-08 | 1,13 | 267.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-09 | 1,13 | 537.600 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-11 | 1,13 | 406.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-14 | 1,13 | 466.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-15 | 1,13 | 410.600 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-16 | 1,13 | 720.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-28 | 1,13 | 235.500 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-29 | 1,13 | 521.600 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-11-30 | 1,13 | 363.500 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-01 | 1,13 | 261.400 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-02 | 1,13 | 887.600 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-06 | 1,13 | 187.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-07 | 1,13 | 551.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-12 | 1,13 | 236.800 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-19 | 1,13 | 476.700 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-26 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-27 | 1,13 | 411.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2016-12-28 | 1,13 | 115.700 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-02 | 1,13 | 86.800 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-09 | 1,13 | 405.800 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-10 | 1,13 | 360.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-11 | 1,13 | 226.800 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-12 | 1,13 | 163.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-13 | 1,13 | 257.600 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-16 | 1,13 | 594.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-17 | 1,13 | 1.254.500 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2017-01-18 | 1,13 | 831.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-19 | 1,13 | 1.319.700 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-20 | 1,13 | 1.090.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-23 | 1,13 | 601.300 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-30 | 1,13 | 679.100 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-01-31 | 1,13 | 762.800 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-02-01 | 1,13 | 717.700 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-02-02 | 1,13 | 1.500.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-02-03 | 1,13 | 884.900 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2017-02-07 | 1,12 | 1.054.300 | 1,13 | 1,09 | 1,09 | 00:00:00 | | 2017-02-08 | 1,05 | 668.100 | 1,10 | 1,04 | 1,07 | 00:00:00 | | 2017-02-09 | 0,92 | 7.950.800 | 1,00 | 0,78 | 0,86 | 00:00:00 | | 2017-02-10 | 0,92 | 4.630.200 | 0,98 | 0,90 | 0,94 | 00:00:00 | | 2017-02-13 | 0,95 | 1.877.700 | 0,95 | 0,92 | 0,93 | 00:00:00 | | 2017-02-14 | 0,93 | 571.300 | 0,95 | 0,92 | 0,93 | 00:00:00 | | 2017-02-15 | 0,93 | 363.000 | 0,94 | 0,92 | 0,93 | 00:00:00 | | 2017-02-20 | 0,98 | 371.600 | 0,99 | 0,93 | 0,95 | 00:00:00 | | 2017-02-21 | 1,02 | 674.000 | 1,02 | 0,97 | 0,97 | 00:00:00 | | 2017-02-22 | 1,02 | 608.600 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2017-02-27 | 1,04 | 249.300 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2017-02-28 | 1,02 | 206.400 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2017-03-01 | 1,04 | 220.400 | 1,05 | 1,02 | 1,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
