|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-12-10 | 2,24 | 100.400 | 2,25 | 2,22 | 2,22 | 00:00:00 | 2001-12-11 | 2,24 | 171.500 | 2,24 | 2,22 | 2,23 | 00:00:00 | 2001-12-12 | 2,24 | 980.500 | 2,26 | 2,23 | 2,25 | 00:00:00 | 2001-12-13 | 2,24 | 312.600 | 2,26 | 2,22 | 2,24 | 00:00:00 | 2001-12-14 | 2,25 | 483.200 | 2,25 | 2,23 | 2,25 | 00:00:00 | 2001-12-17 | 2,26 | 173.000 | 2,26 | 2,24 | 2,26 | 00:00:00 | 2001-12-18 | 2,25 | 229.200 | 2,26 | 2,23 | 2,25 | 00:00:00 | 2001-12-19 | 2,17 | 1.829.100 | 2,24 | 2,17 | 2,24 | 00:00:00 | 2001-12-20 | 2,12 | 712.800 | 2,17 | 2,10 | 2,17 | 00:00:00 | 2001-12-21 | 2,14 | 6.500.400 | 2,16 | 2,10 | 2,11 | 00:00:00 | 2001-12-27 | 2,12 | 867.200 | 2,17 | 2,12 | 2,15 | 00:00:00 | 2001-12-28 | 2,15 | 891.800 | 2,15 | 2,11 | 2,14 | 00:00:00 | 2002-01-02 | 2,13 | 238.600 | 2,16 | 2,13 | 2,14 | 00:00:00 | 2002-01-03 | 2,16 | 499.800 | 2,17 | 2,14 | 2,15 | 00:00:00 | 2002-01-04 | 2,16 | 285.300 | 2,17 | 2,15 | 2,15 | 00:00:00 | 2002-01-07 | 2,16 | 6.387.300 | 2,17 | 2,14 | 2,16 | 00:00:00 | 2002-01-08 | 2,19 | 541.400 | 2,21 | 2,16 | 2,16 | 00:00:00 | 2002-01-09 | 2,14 | 433.400 | 2,19 | 2,14 | 2,19 | 00:00:00 | 2002-01-10 | 2,10 | 308.900 | 2,14 | 2,10 | 2,14 | 00:00:00 | 2002-01-11 | 2,06 | 534.100 | 2,12 | 2,06 | 2,12 | 00:00:00 | 2002-01-14 | 2,11 | 378.000 | 2,11 | 2,08 | 2,10 | 00:00:00 | 2002-01-15 | 2,16 | 363.600 | 2,16 | 2,11 | 2,12 | 00:00:00 | 2002-01-16 | 2,30 | 3.780.600 | 2,36 | 2,14 | 2,17 | 00:00:00 | 2002-01-17 | 2,23 | 1.879.200 | 2,30 | 2,23 | 2,27 | 00:00:00 | 2002-01-18 | 2,33 | 3.747.500 | 2,40 | 2,23 | 2,24 | 00:00:00 | 2002-01-21 | 2,34 | 428.300 | 2,35 | 2,31 | 2,35 | 00:00:00 | 2002-01-22 | 2,40 | 2.520.400 | 2,45 | 2,33 | 2,34 | 00:00:00 | 2002-01-23 | 2,39 | 3.189.000 | 2,49 | 2,39 | 2,41 | 00:00:00 | 2002-01-24 | 2,38 | 1.053.200 | 2,43 | 2,32 | 2,41 | 00:00:00 | 2002-01-25 | 2,33 | 380.800 | 2,35 | 2,31 | 2,35 | 00:00:00 | 2002-01-28 | 2,34 | 493.100 | 2,35 | 2,32 | 2,33 | 00:00:00 | 2002-01-29 | 2,34 | 838.800 | 2,38 | 2,31 | 2,33 | 00:00:00 | 2002-01-30 | 2,33 | 305.000 | 2,35 | 2,33 | 2,33 | 00:00:00 | 2002-01-31 | 2,34 | 885.400 | 2,42 | 2,33 | 2,34 | 00:00:00 | 2002-02-01 | 2,42 | 859.700 | 2,44 | 2,38 | 2,38 | 00:00:00 | 2002-02-04 | 2,42 | 383.700 | 2,42 | 2,40 | 2,42 | 00:00:00 | 2002-02-05 | 2,42 | 259.900 | 2,42 | 2,39 | 2,41 | 00:00:00 | 2002-02-06 | 2,46 | 668.600 | 2,46 | 2,39 | 2,40 | 00:00:00 | 2002-02-07 | 2,42 | 1.674.400 | 2,46 | 2,42 | 2,44 | 00:00:00 | 2002-02-08 | 2,45 | 2.047.700 | 2,51 | 2,40 | 2,41 | 00:00:00 | 2002-02-11 | 2,50 | 961.900 | 2,54 | 2,43 | 2,45 | 00:00:00 | 2002-02-13 | 2,56 | 1.282.100 | 2,56 | 2,48 | 2,50 | 00:00:00 | 2002-02-14 | 2,53 | 808.700 | 2,58 | 2,50 | 2,55 | 00:00:00 | 2002-02-15 | 2,42 | 1.526.000 | 2,54 | 2,42 | 2,53 | 00:00:00 | 2002-02-18 | 2,47 | 1.308.800 | 2,48 | 2,41 | 2,42 | 00:00:00 | 2002-02-19 | 2,44 | 1.493.000 | 2,47 | 2,44 | 2,44 | 00:00:00 | 2002-02-20 | 2,45 | 1.902.800 | 2,47 | 2,44 | 2,44 | 00:00:00 | 2002-02-21 | 2,44 | 1.156.000 | 2,47 | 2,42 | 2,45 | 00:00:00 | 2002-02-22 | 2,35 | 40.000 | 2,44 | 2,33 | 2,44 | 00:00:00 | 2002-02-25 | 2,25 | 946.300 | 2,29 | 2,22 | 2,29 | 00:00:00 | 2002-02-26 | 2,26 | 5.000 | 2,31 | 2,25 | 2,26 | 00:00:00 | 2002-02-27 | 2,30 | 856.300 | 2,32 | 2,26 | 2,27 | 00:00:00 | 2002-02-28 | 2,33 | 261.800 | 2,33 | 2,30 | 2,31 | 00:00:00 | 2002-03-01 | 2,34 | 3.900 | 2,38 | 2,31 | 2,32 | 00:00:00 | 2002-03-04 | 2,45 | 316.100 | 2,45 | 2,37 | 2,37 | 00:00:00 | 2002-03-05 | 2,44 | 673.600 | 2,47 | 2,43 | 2,44 | 00:00:00 | 2002-03-06 | 2,49 | 1.383.600 | 2,50 | 2,44 | 2,44 | 00:00:00 | 2002-03-07 | 2,47 | 753.000 | 2,50 | 2,47 | 2,50 | 00:00:00 | 2002-03-08 | 2,51 | 2.200 | 2,51 | 2,46 | 2,49 | 00:00:00 | 2002-03-11 | 2,48 | 339.500 | 2,51 | 2,46 | 2,49 | 00:00:00 | 2002-03-12 | 2,47 | 30.000 | 2,49 | 2,46 | 2,49 | 00:00:00 | 2002-03-13 | 2,48 | 688.900 | 2,48 | 2,45 | 2,46 | 00:00:00 | 2002-03-14 | 2,55 | 1.533.100 | 2,55 | 2,47 | 2,47 | 00:00:00 | 2002-03-15 | 2,55 | 526.300 | 2,55 | 2,52 | 2,55 | 00:00:00 | 2002-03-18 | 2,57 | 1.313.700 | 2,59 | 2,56 | 2,56 | 00:00:00 | 2002-03-19 | 2,61 | 30.000 | 2,63 | 2,57 | 2,57 | 00:00:00 | 2002-03-20 | 2,56 | 200.000 | 2,60 | 2,54 | 2,59 | 00:00:00 | 2002-03-21 | 2,55 | 729.100 | 2,57 | 2,50 | 2,57 | 00:00:00 | 2002-03-22 | 2,58 | 655.400 | 2,59 | 2,52 | 2,53 | 00:00:00 | 2002-03-25 | 2,58 | 382.000 | 2,59 | 2,56 | 2,57 | 00:00:00 | 2002-03-26 | 2,59 | 8.423.400 | 2,60 | 2,58 | 2,60 | 00:00:00 | 2002-03-27 | 2,61 | 211.900 | 2,61 | 2,58 | 2,60 | 00:00:00 | 2002-03-28 | 2,57 | 0 | 2,61 | 2,56 | 2,61 | 00:00:00 | 2002-04-02 | 2,60 | 9.184.400 | 2,62 | 2,57 | 2,57 | 00:00:00 | 2002-04-03 | 2,59 | 989.900 | 2,61 | 2,58 | 2,59 | 00:00:00 | 2002-04-04 | 2,58 | 962.100 | 2,60 | 2,58 | 2,59 | 00:00:00 | 2002-04-05 | 2,58 | 1.330.700 | 2,60 | 2,58 | 2,58 | 00:00:00 | 2002-04-08 | 2,59 | 424.500 | 2,60 | 2,55 | 2,57 | 00:00:00 | 2002-04-09 | 2,59 | 319.600 | 2,59 | 2,57 | 2,58 | 00:00:00 | 2002-04-10 | 2,56 | 11.000 | 2,57 | 2,54 | 2,57 | 00:00:00 | 2002-04-11 | 2,54 | 304.100 | 2,56 | 2,54 | 2,54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|