|
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 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-04-11 | 2,54 | 304.100 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2002-04-12 | 2,54 | 46.000 | 2,56 | 2,53 | 2,56 | 00:00:00 | 2002-04-15 | 2,56 | 546.700 | 2,56 | 2,51 | 2,54 | 00:00:00 | 2002-04-16 | 2,56 | 772.500 | 2,57 | 2,55 | 2,55 | 00:00:00 | 2002-04-17 | 2,55 | 2.500 | 2,57 | 2,55 | 2,57 | 00:00:00 | 2002-04-18 | 2,56 | 10.700 | 2,57 | 2,53 | 2,56 | 00:00:00 | 2002-04-19 | 2,56 | 5.303.100 | 2,57 | 2,55 | 2,56 | 00:00:00 | 2002-04-22 | 2,50 | 1.252.100 | 2,53 | 2,48 | 2,53 | 00:00:00 | 2002-04-23 | 2,50 | 948.200 | 2,53 | 2,49 | 2,50 | 00:00:00 | 2002-04-24 | 2,49 | 411.300 | 2,50 | 2,46 | 2,50 | 00:00:00 | 2002-04-26 | 2,49 | 552.100 | 2,49 | 2,44 | 2,49 | 00:00:00 | 2002-04-29 | 2,47 | 176.000 | 2,47 | 2,42 | 2,47 | 00:00:00 | 2002-04-30 | 2,46 | 592.100 | 2,52 | 2,46 | 2,52 | 00:00:00 | 2002-05-02 | 2,44 | 47.000 | 2,52 | 2,39 | 2,48 | 00:00:00 | 2002-05-03 | 2,41 | 566.700 | 2,46 | 2,39 | 2,42 | 00:00:00 | 2002-05-06 | 2,35 | 582.800 | 2,42 | 2,33 | 2,42 | 00:00:00 | 2002-05-07 | 2,32 | 1.142.000 | 2,35 | 2,25 | 2,35 | 00:00:00 | 2002-05-08 | 2,40 | 1.257.800 | 2,41 | 2,27 | 2,27 | 00:00:00 | 2002-05-09 | 2,39 | 383.600 | 2,42 | 2,37 | 2,42 | 00:00:00 | 2002-05-10 | 2,40 | 592.900 | 2,41 | 2,33 | 2,41 | 00:00:00 | 2002-05-13 | 2,35 | 2.065.600 | 2,38 | 2,31 | 2,38 | 00:00:00 | 2002-05-14 | 2,49 | 1.695.100 | 2,50 | 2,34 | 2,35 | 00:00:00 | 2002-05-15 | 2,47 | 517.900 | 2,50 | 2,42 | 2,49 | 00:00:00 | 2002-05-16 | 2,50 | 599.300 | 2,51 | 2,47 | 2,47 | 00:00:00 | 2002-05-17 | 2,48 | 977.700 | 2,52 | 2,45 | 2,50 | 00:00:00 | 2002-05-20 | 2,47 | 349.400 | 2,48 | 2,46 | 2,48 | 00:00:00 | 2002-05-21 | 2,45 | 328.400 | 2,48 | 2,41 | 2,47 | 00:00:00 | 2002-05-22 | 2,43 | 422.800 | 2,45 | 2,40 | 2,45 | 00:00:00 | 2002-05-23 | 2,45 | 347.800 | 2,45 | 2,42 | 2,42 | 00:00:00 | 2002-05-24 | 2,48 | 279.700 | 2,48 | 2,44 | 2,44 | 00:00:00 | 2002-05-27 | 2,47 | 278.900 | 2,48 | 2,45 | 2,45 | 00:00:00 | 2002-05-28 | 2,47 | 547.500 | 2,47 | 2,43 | 2,45 | 00:00:00 | 2002-05-29 | 2,53 | 3.026.100 | 2,56 | 2,45 | 2,46 | 00:00:00 | 2002-05-31 | 2,46 | 34.300 | 2,53 | 2,46 | 2,50 | 00:00:00 | 2002-06-03 | 2,48 | 1.058.200 | 2,49 | 2,46 | 2,47 | 00:00:00 | 2002-06-04 | 2,47 | 679.100 | 2,48 | 2,44 | 2,48 | 00:00:00 | 2002-06-05 | 2,51 | 2.183.300 | 2,54 | 2,45 | 2,45 | 00:00:00 | 2002-06-06 | 2,49 | 400 | 2,54 | 2,46 | 2,51 | 00:00:00 | 2002-06-07 | 2,49 | 2.000 | 2,50 | 2,46 | 2,47 | 00:00:00 | 2002-06-11 | 2,51 | 690.000 | 2,52 | 2,48 | 2,49 | 00:00:00 | 2002-06-12 | 2,51 | 3.300 | 2,51 | 2,47 | 2,48 | 00:00:00 | 2002-06-13 | 2,51 | 545.900 | 2,52 | 2,48 | 2,51 | 00:00:00 | 2002-06-14 | 2,49 | 569.100 | 2,51 | 2,45 | 2,49 | 00:00:00 | 2002-06-17 | 2,48 | 801.400 | 2,49 | 2,45 | 2,49 | 00:00:00 | 2002-06-18 | 2,46 | 2.000 | 2,49 | 2,45 | 2,49 | 00:00:00 | 2002-06-19 | 2,46 | 3.103.200 | 2,48 | 2,43 | 2,48 | 00:00:00 | 2002-06-20 | 2,44 | 1.686.300 | 2,45 | 2,42 | 2,44 | 00:00:00 | 2002-06-21 | 2,43 | 1.053.100 | 2,45 | 2,39 | 2,43 | 00:00:00 | 2002-06-24 | 2,38 | 738.900 | 2,44 | 2,36 | 2,43 | 00:00:00 | 2002-06-25 | 2,42 | 767.900 | 2,42 | 2,38 | 2,40 | 00:00:00 | 2002-06-26 | 2,43 | 6.718.800 | 2,45 | 2,36 | 2,38 | 00:00:00 | 2002-06-27 | 2,45 | 814.100 | 2,46 | 2,42 | 2,44 | 00:00:00 | 2002-06-28 | 2,46 | 404.900 | 2,47 | 2,43 | 2,43 | 00:00:00 | 2002-07-01 | 2,48 | 623.300 | 2,48 | 2,44 | 2,46 | 00:00:00 | 2002-07-02 | 2,46 | 1.362.900 | 2,48 | 2,44 | 2,46 | 00:00:00 | 2002-07-03 | 2,41 | 630.700 | 2,45 | 2,37 | 2,45 | 00:00:00 | 2002-07-04 | 2,41 | 280.700 | 2,42 | 2,39 | 2,42 | 00:00:00 | 2002-07-05 | 2,44 | 5.819.900 | 2,44 | 2,39 | 2,39 | 00:00:00 | 2002-07-08 | 2,47 | 2.600 | 2,48 | 2,43 | 2,44 | 00:00:00 | 2002-07-09 | 2,48 | 900.800 | 2,52 | 2,48 | 2,48 | 00:00:00 | 2002-07-10 | 2,49 | 716.900 | 2,51 | 2,47 | 2,47 | 00:00:00 | 2002-07-11 | 2,47 | 611.500 | 2,49 | 2,45 | 2,48 | 00:00:00 | 2002-07-15 | 2,44 | 566.500 | 2,48 | 2,44 | 2,46 | 00:00:00 | 2002-07-16 | 2,51 | 1.940.800 | 2,52 | 2,42 | 2,45 | 00:00:00 | 2002-07-17 | 2,50 | 382.500 | 2,51 | 2,49 | 2,49 | 00:00:00 | 2002-07-18 | 2,51 | 1.323.900 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2002-07-19 | 2,49 | 628.900 | 2,52 | 2,46 | 2,50 | 00:00:00 | 2002-07-22 | 2,43 | 695.900 | 2,49 | 2,43 | 2,49 | 00:00:00 | 2002-07-23 | 2,34 | 1.066.700 | 2,46 | 2,31 | 2,43 | 00:00:00 | 2002-07-24 | 2,33 | 1.197.700 | 2,34 | 2,26 | 2,34 | 00:00:00 | 2002-07-25 | 2,34 | 989.700 | 2,40 | 2,34 | 2,37 | 00:00:00 | 2002-07-26 | 2,31 | 193.700 | 2,36 | 2,30 | 2,36 | 00:00:00 | 2002-07-29 | 2,34 | 526.900 | 2,36 | 2,33 | 2,33 | 00:00:00 | 2002-07-30 | 2,32 | 781.100 | 2,36 | 2,29 | 2,36 | 00:00:00 | 2002-07-31 | 2,35 | 844.700 | 2,37 | 2,31 | 2,32 | 00:00:00 | 2002-08-01 | 2,35 | 400 | 2,36 | 2,31 | 2,36 | 00:00:00 | 2002-08-02 | 2,28 | 9.949.400 | 2,35 | 2,27 | 2,35 | 00:00:00 | 2002-08-05 | 2,18 | 3.051.000 | 2,28 | 2,17 | 2,28 | 00:00:00 | 2002-08-06 | 2,20 | 797.700 | 2,22 | 2,16 | 2,17 | 00:00:00 | 2002-08-07 | 2,17 | 8.967.700 | 2,23 | 2,14 | 2,22 | 00:00:00 | 2002-08-08 | 2,19 | 766.400 | 2,20 | 2,17 | 2,18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|