|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-08 | 2,19 | 766.400 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2002-08-09 | 2,25 | 693.100 | 2,25 | 2,18 | 2,20 | 00:00:00 | | 2002-08-12 | 2,27 | 67.900 | 2,27 | 2,22 | 2,25 | 00:00:00 | | 2002-08-13 | 2,24 | 486.300 | 2,28 | 2,23 | 2,28 | 00:00:00 | | 2002-08-14 | 2,20 | 706.300 | 2,24 | 2,19 | 2,24 | 00:00:00 | | 2002-08-16 | 2,20 | 503.200 | 2,23 | 2,13 | 2,23 | 00:00:00 | | 2002-08-19 | 2,17 | 738.200 | 2,22 | 2,16 | 2,22 | 00:00:00 | | 2002-08-20 | 2,20 | 199.600 | 2,22 | 2,18 | 2,18 | 00:00:00 | | 2002-08-21 | 2,16 | 728.100 | 2,20 | 2,16 | 2,19 | 00:00:00 | | 2002-08-22 | 2,21 | 549.000 | 2,24 | 2,17 | 2,17 | 00:00:00 | | 2002-08-23 | 2,23 | 174.700 | 2,24 | 2,20 | 2,22 | 00:00:00 | | 2002-08-26 | 2,27 | 285.000 | 2,28 | 2,20 | 2,23 | 00:00:00 | | 2002-08-27 | 2,27 | 402.300 | 2,27 | 2,25 | 2,27 | 00:00:00 | | 2002-08-28 | 2,25 | 169.200 | 2,26 | 2,21 | 2,26 | 00:00:00 | | 2002-08-29 | 2,24 | 206.700 | 2,25 | 2,23 | 2,24 | 00:00:00 | | 2002-08-30 | 2,22 | 514.100 | 2,24 | 2,21 | 2,23 | 00:00:00 | | 2002-09-02 | 2,23 | 919.700 | 2,27 | 2,22 | 2,23 | 00:00:00 | | 2002-09-03 | 2,20 | 176.800 | 2,24 | 2,20 | 2,23 | 00:00:00 | | 2002-09-04 | 2,24 | 242.200 | 2,24 | 2,20 | 2,22 | 00:00:00 | | 2002-09-05 | 2,24 | 205.600 | 2,24 | 2,23 | 2,24 | 00:00:00 | | 2002-09-06 | 2,27 | 195.800 | 2,27 | 2,23 | 2,24 | 00:00:00 | | 2002-09-09 | 2,25 | 212.100 | 2,27 | 2,23 | 2,25 | 00:00:00 | | 2002-09-10 | 2,25 | 275.400 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2002-09-11 | 2,25 | 294.400 | 2,25 | 2,22 | 2,25 | 00:00:00 | | 2002-09-12 | 2,25 | 364.200 | 2,25 | 2,22 | 2,23 | 00:00:00 | | 2002-09-13 | 2,25 | 439.700 | 2,25 | 2,23 | 2,25 | 00:00:00 | | 2002-09-16 | 2,24 | 260.500 | 2,25 | 2,23 | 2,25 | 00:00:00 | | 2002-09-17 | 2,24 | 590.100 | 2,25 | 2,23 | 2,24 | 00:00:00 | | 2002-09-18 | 2,20 | 640.900 | 2,24 | 2,13 | 2,24 | 00:00:00 | | 2002-09-19 | 2,17 | 580.100 | 2,18 | 2,13 | 2,18 | 00:00:00 | | 2002-09-20 | 2,14 | 161.500 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2002-09-23 | 2,12 | 243.600 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2002-09-24 | 2,05 | 451.600 | 2,11 | 2,02 | 2,11 | 00:00:00 | | 2002-09-25 | 2,10 | 577.200 | 2,12 | 2,03 | 2,04 | 00:00:00 | | 2002-09-26 | 2,11 | 619.900 | 2,13 | 2,09 | 2,12 | 00:00:00 | | 2002-09-27 | 2,07 | 1.053.200 | 2,12 | 2,05 | 2,12 | 00:00:00 | | 2002-09-30 | 2,00 | 779.400 | 2,06 | 1,97 | 2,06 | 00:00:00 | | 2002-10-01 | 1,98 | 372.400 | 2,04 | 1,98 | 2,00 | 00:00:00 | | 2002-10-02 | 1,98 | 544.100 | 2,02 | 1,97 | 2,00 | 00:00:00 | | 2002-10-03 | 1,98 | 168.300 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2002-10-04 | 1,99 | 427.300 | 1,99 | 1,95 | 1,98 | 00:00:00 | | 2002-10-07 | 1,91 | 674.000 | 1,98 | 1,91 | 1,97 | 00:00:00 | | 2002-10-08 | 1,92 | 760.700 | 1,93 | 1,89 | 1,92 | 00:00:00 | | 2002-10-09 | 1,87 | 572.600 | 1,92 | 1,87 | 1,92 | 00:00:00 | | 2002-10-10 | 1,85 | 876.000 | 1,89 | 1,84 | 1,86 | 00:00:00 | | 2002-10-11 | 1,85 | 537.400 | 1,87 | 1,83 | 1,87 | 00:00:00 | | 2002-10-14 | 1,79 | 781.000 | 1,87 | 1,77 | 1,87 | 00:00:00 | | 2002-10-15 | 1,85 | 1.382.500 | 1,85 | 1,78 | 1,78 | 00:00:00 | | 2002-10-16 | 1,82 | 341.900 | 1,85 | 1,79 | 1,82 | 00:00:00 | | 2002-10-17 | 1,85 | 870.500 | 1,85 | 1,81 | 1,83 | 00:00:00 | | 2002-10-18 | 1,84 | 3.600 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2002-10-21 | 1,84 | 128.700 | 1,84 | 1,81 | 1,82 | 00:00:00 | | 2002-10-22 | 1,81 | 564.700 | 1,84 | 1,79 | 1,83 | 00:00:00 | | 2002-10-23 | 1,85 | 2.773.100 | 1,86 | 1,74 | 1,81 | 00:00:00 | | 2002-10-24 | 1,90 | 870.500 | 1,90 | 1,82 | 1,84 | 00:00:00 | | 2002-10-25 | 2,01 | 1.692.600 | 2,01 | 1,89 | 1,90 | 00:00:00 | | 2002-10-28 | 2,04 | 30.000 | 2,07 | 1,99 | 1,99 | 00:00:00 | | 2002-10-29 | 2,02 | 340.500 | 2,04 | 1,98 | 2,03 | 00:00:00 | | 2002-10-30 | 2,00 | 231.900 | 2,02 | 1,99 | 2,01 | 00:00:00 | | 2002-10-31 | 2,03 | 355.500 | 2,03 | 1,99 | 1,99 | 00:00:00 | | 2002-11-04 | 2,07 | 377.000 | 2,07 | 2,02 | 2,04 | 00:00:00 | | 2002-11-05 | 2,07 | 526.900 | 2,07 | 2,02 | 2,05 | 00:00:00 | | 2002-11-06 | 2,10 | 519.500 | 2,11 | 2,07 | 2,07 | 00:00:00 | | 2002-11-07 | 2,07 | 5.000 | 2,13 | 2,05 | 2,09 | 00:00:00 | | 2002-11-08 | 2,05 | 931.100 | 2,10 | 2,05 | 2,07 | 00:00:00 | | 2002-11-11 | 2,04 | 266.800 | 2,06 | 2,01 | 2,06 | 00:00:00 | | 2002-11-12 | 2,04 | 351.100 | 2,04 | 2,01 | 2,04 | 00:00:00 | | 2002-11-13 | 2,02 | 548.000 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2002-11-14 | 2,01 | 419.700 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2002-11-15 | 2,03 | 54.000 | 2,04 | 2,02 | 2,02 | 00:00:00 | | 2002-11-18 | 2,03 | 1.035.600 | 2,05 | 2,02 | 2,03 | 00:00:00 | | 2002-11-19 | 2,00 | 375.500 | 2,03 | 1,99 | 2,01 | 00:00:00 | | 2002-11-20 | 2,01 | 307.000 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2002-11-21 | 2,02 | 798.200 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2002-11-22 | 2,02 | 1.000 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2002-11-25 | 2,08 | 751.400 | 2,09 | 2,01 | 2,02 | 00:00:00 | | 2002-11-26 | 2,10 | 1.051.200 | 2,15 | 2,08 | 2,08 | 00:00:00 | | 2002-11-27 | 2,14 | 11.400 | 2,14 | 2,08 | 2,09 | 00:00:00 | | 2002-11-28 | 2,18 | 3.300 | 2,19 | 2,12 | 2,14 | 00:00:00 | | 2002-11-29 | 2,17 | 15.200 | 2,19 | 2,15 | 2,16 | 00:00:00 | | 2002-12-02 | 2,16 | 1.052.100 | 2,18 | 2,13 | 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 > >> |
|
