|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-16 | 2,45 | 125.500 | 2,45 | 2,42 | 2,45 | 00:00:00 | | 2001-08-17 | 2,40 | 259.200 | 2,45 | 2,38 | 2,45 | 00:00:00 | | 2001-08-20 | 2,38 | 394.500 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2001-08-21 | 2,38 | 156.600 | 2,40 | 2,37 | 2,38 | 00:00:00 | | 2001-08-22 | 2,33 | 220.700 | 2,39 | 2,33 | 2,38 | 00:00:00 | | 2001-08-23 | 2,30 | 293.800 | 2,38 | 2,30 | 2,35 | 00:00:00 | | 2001-08-24 | 2,29 | 228.900 | 2,34 | 2,29 | 2,31 | 00:00:00 | | 2001-08-27 | 2,31 | 504.100 | 2,34 | 2,30 | 2,33 | 00:00:00 | | 2001-08-28 | 2,29 | 604.400 | 2,31 | 2,26 | 2,31 | 00:00:00 | | 2001-08-29 | 2,29 | 498.600 | 2,30 | 2,26 | 2,26 | 00:00:00 | | 2001-08-30 | 2,33 | 594.000 | 2,35 | 2,28 | 2,28 | 00:00:00 | | 2001-08-31 | 2,33 | 280.100 | 2,34 | 2,32 | 2,33 | 00:00:00 | | 2001-09-03 | 2,28 | 183.800 | 2,33 | 2,28 | 2,30 | 00:00:00 | | 2001-09-04 | 2,27 | 155.500 | 2,30 | 2,26 | 2,30 | 00:00:00 | | 2001-09-05 | 2,25 | 515.300 | 2,27 | 2,22 | 2,27 | 00:00:00 | | 2001-09-06 | 2,24 | 404.400 | 2,24 | 2,22 | 2,22 | 00:00:00 | | 2001-09-07 | 2,17 | 422.800 | 2,22 | 2,17 | 2,22 | 00:00:00 | | 2001-09-10 | 2,10 | 260.300 | 2,16 | 2,04 | 2,15 | 00:00:00 | | 2001-09-11 | 1,97 | 808.200 | 2,16 | 1,90 | 2,14 | 00:00:00 | | 2001-09-12 | 1,93 | 674.500 | 2,03 | 1,86 | 1,97 | 00:00:00 | | 2001-09-13 | 1,97 | 413.500 | 1,98 | 1,92 | 1,97 | 00:00:00 | | 2001-09-14 | 1,92 | 732.800 | 2,02 | 1,90 | 1,99 | 00:00:00 | | 2001-09-17 | 1,92 | 423.500 | 1,93 | 1,81 | 1,86 | 00:00:00 | | 2001-09-18 | 1,99 | 323.900 | 1,99 | 1,90 | 1,92 | 00:00:00 | | 2001-09-19 | 2,05 | 778.100 | 2,10 | 1,98 | 2,03 | 00:00:00 | | 2001-09-20 | 1,92 | 818.900 | 2,04 | 1,92 | 2,04 | 00:00:00 | | 2001-09-21 | 2,00 | 1.591.400 | 2,00 | 1,85 | 1,87 | 00:00:00 | | 2001-09-24 | 1,97 | 534.300 | 2,04 | 1,97 | 2,01 | 00:00:00 | | 2001-09-25 | 1,98 | 698.900 | 2,00 | 1,96 | 1,97 | 00:00:00 | | 2001-09-26 | 1,99 | 859.400 | 2,06 | 1,97 | 1,98 | 00:00:00 | | 2001-09-27 | 2,09 | 2.458.800 | 2,14 | 2,00 | 2,02 | 00:00:00 | | 2001-09-28 | 2,06 | 0 | 2,15 | 2,06 | 2,12 | 00:00:00 | | 2001-10-01 | 2,06 | 452.200 | 2,08 | 2,03 | 2,06 | 00:00:00 | | 2001-10-02 | 2,13 | 5.298.700 | 2,13 | 2,03 | 2,06 | 00:00:00 | | 2001-10-03 | 2,12 | 169.100 | 2,12 | 2,07 | 2,08 | 00:00:00 | | 2001-10-04 | 2,15 | 569.700 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2001-10-08 | 2,06 | 615.900 | 2,10 | 2,03 | 2,03 | 00:00:00 | | 2001-10-09 | 2,08 | 325.300 | 2,09 | 2,07 | 2,07 | 00:00:00 | | 2001-10-10 | 2,11 | 557.800 | 2,11 | 2,07 | 2,07 | 00:00:00 | | 2001-10-11 | 2,19 | 1.028.400 | 2,22 | 2,12 | 2,12 | 00:00:00 | | 2001-10-12 | 2,20 | 223.800 | 2,21 | 2,17 | 2,17 | 00:00:00 | | 2001-10-15 | 2,16 | 203.900 | 2,19 | 2,15 | 2,18 | 00:00:00 | | 2001-10-16 | 2,21 | 0 | 2,21 | 2,17 | 2,18 | 00:00:00 | | 2001-10-17 | 2,22 | 592.200 | 2,27 | 2,22 | 2,23 | 00:00:00 | | 2001-10-18 | 2,22 | 326.900 | 2,22 | 2,18 | 2,22 | 00:00:00 | | 2001-10-19 | 2,22 | 371.500 | 2,24 | 2,20 | 2,22 | 00:00:00 | | 2001-10-22 | 2,30 | 701.600 | 2,33 | 2,22 | 2,22 | 00:00:00 | | 2001-10-23 | 2,32 | 1.234.500 | 2,41 | 2,32 | 2,33 | 00:00:00 | | 2001-10-24 | 2,30 | 694.100 | 2,36 | 2,30 | 2,34 | 00:00:00 | | 2001-10-25 | 2,27 | 632.600 | 2,32 | 2,25 | 2,30 | 00:00:00 | | 2001-10-26 | 2,27 | 0 | 2,30 | 2,24 | 2,29 | 00:00:00 | | 2001-10-29 | 2,22 | 245.400 | 2,27 | 2,22 | 2,27 | 00:00:00 | | 2001-10-30 | 2,22 | 211.400 | 2,22 | 2,20 | 2,22 | 00:00:00 | | 2001-10-31 | 2,28 | 366.100 | 2,28 | 2,20 | 2,21 | 00:00:00 | | 2001-11-02 | 2,34 | 549.200 | 2,35 | 2,28 | 2,28 | 00:00:00 | | 2001-11-05 | 2,33 | 302.900 | 2,36 | 2,30 | 2,35 | 00:00:00 | | 2001-11-06 | 2,40 | 549.600 | 2,40 | 2,34 | 2,35 | 00:00:00 | | 2001-11-07 | 2,34 | 614.300 | 2,39 | 2,31 | 2,37 | 00:00:00 | | 2001-11-08 | 2,37 | 1.364.500 | 2,37 | 2,27 | 2,35 | 00:00:00 | | 2001-11-09 | 2,30 | 435.600 | 2,33 | 2,29 | 2,33 | 00:00:00 | | 2001-11-12 | 2,31 | 657.000 | 2,32 | 2,24 | 2,30 | 00:00:00 | | 2001-11-13 | 2,33 | 1.072.500 | 2,34 | 2,31 | 2,32 | 00:00:00 | | 2001-11-14 | 2,32 | 1.352.500 | 2,40 | 2,32 | 2,35 | 00:00:00 | | 2001-11-15 | 2,32 | 2.249.300 | 2,34 | 2,28 | 2,33 | 00:00:00 | | 2001-11-16 | 2,28 | 438.700 | 2,31 | 2,28 | 2,31 | 00:00:00 | | 2001-11-19 | 2,33 | 844.600 | 2,33 | 2,29 | 2,31 | 00:00:00 | | 2001-11-20 | 2,33 | 412.600 | 2,33 | 2,30 | 2,31 | 00:00:00 | | 2001-11-21 | 2,31 | 211.300 | 2,33 | 2,30 | 2,32 | 00:00:00 | | 2001-11-22 | 2,30 | 152.100 | 2,31 | 2,28 | 2,31 | 00:00:00 | | 2001-11-23 | 2,28 | 374.100 | 2,30 | 2,28 | 2,30 | 00:00:00 | | 2001-11-26 | 2,26 | 339.100 | 2,30 | 2,26 | 2,29 | 00:00:00 | | 2001-11-27 | 2,30 | 244.300 | 2,30 | 2,26 | 2,26 | 00:00:00 | | 2001-11-28 | 2,28 | 913.600 | 2,29 | 2,24 | 2,29 | 00:00:00 | | 2001-11-29 | 2,31 | 500.200 | 2,31 | 2,27 | 2,28 | 00:00:00 | | 2001-11-30 | 2,30 | 798.100 | 2,31 | 2,28 | 2,31 | 00:00:00 | | 2001-12-03 | 2,26 | 161.100 | 2,30 | 2,26 | 2,28 | 00:00:00 | | 2001-12-04 | 2,24 | 560.100 | 2,28 | 2,19 | 2,26 | 00:00:00 | | 2001-12-05 | 2,26 | 616.000 | 2,26 | 2,19 | 2,24 | 00:00:00 | | 2001-12-06 | 2,28 | 362.400 | 2,28 | 2,24 | 2,26 | 00:00:00 | | 2001-12-07 | 2,25 | 409.300 | 2,27 | 2,22 | 2,25 | 00:00:00 | | 2001-12-10 | 2,24 | 100.400 | 2,25 | 2,22 | 2,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
