|
 BCP - Banco Comercial Português - [Ticker: BCP.LS] |     | | Última Transacción | 0,245 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,249 | Mínimo | 0,242 | | Volumen | 38.213.881 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,019 x 50.000.000 - 0,020 x 995.500 | Yield | | | Cierre Anterior | 0,241 | PER | 0,00% | | Apertura | 0,242 | 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 BCP.LS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 411,00 | 16.841 | 420,00 | 406,50 | 420,00 | 00:00:00 | | 2000-01-04 | 402,75 | 45.245 | 406,50 | 400,50 | 404,25 | 00:00:00 | | 2000-01-05 | 394,50 | 25.941 | 399,75 | 393,00 | 399,00 | 00:00:00 | | 2000-01-06 | 403,50 | 35.055 | 403,50 | 393,00 | 394,50 | 00:00:00 | | 2000-01-07 | 404,25 | 36.087 | 409,50 | 402,00 | 408,75 | 00:00:00 | | 2000-01-10 | 414,00 | 15.513 | 414,75 | 408,00 | 414,00 | 00:00:00 | | 2000-01-11 | 414,75 | 24.852 | 423,00 | 411,00 | 423,00 | 00:00:00 | | 2000-01-12 | 438,75 | 76.629 | 438,75 | 411,00 | 414,00 | 00:00:00 | | 2000-01-13 | 442,50 | 119.567 | 443,25 | 427,50 | 438,00 | 00:00:00 | | 2000-01-14 | 438,00 | 71.633 | 441,75 | 435,00 | 441,00 | 00:00:00 | | 2000-01-17 | 438,00 | 44.849 | 439,50 | 436,50 | 438,75 | 00:00:00 | | 2000-01-18 | 442,50 | 65.827 | 442,50 | 438,00 | 438,00 | 00:00:00 | | 2000-01-19 | 437,25 | 66.032 | 443,25 | 436,50 | 442,50 | 00:00:00 | | 2000-01-20 | 434,25 | 65.217 | 436,50 | 432,75 | 436,50 | 00:00:00 | | 2000-01-21 | 432,00 | 41.388 | 435,00 | 431,25 | 433,50 | 00:00:00 | | 2000-01-24 | 435,00 | 28.248 | 435,00 | 431,25 | 434,25 | 00:00:00 | | 2000-01-25 | 438,75 | 25.721 | 438,75 | 433,50 | 433,50 | 00:00:00 | | 2000-01-26 | 442,50 | 47.707 | 442,50 | 440,25 | 441,75 | 00:00:00 | | 2000-01-27 | 441,00 | 40.617 | 442,50 | 437,25 | 441,00 | 00:00:00 | | 2000-01-28 | 435,00 | 41.851 | 438,75 | 435,00 | 438,75 | 00:00:00 | | 2000-01-31 | 429,75 | 28.428 | 432,00 | 427,50 | 431,25 | 00:00:00 | | 2000-02-01 | 429,75 | 26.547 | 429,75 | 426,00 | 427,50 | 00:00:00 | | 2000-02-02 | 428,25 | 30.980 | 429,75 | 426,00 | 427,50 | 00:00:00 | | 2000-02-03 | 428,25 | 52.699 | 430,50 | 427,50 | 429,75 | 00:00:00 | | 2000-02-04 | 426,00 | 48.081 | 428,25 | 426,00 | 426,75 | 00:00:00 | | 2000-02-07 | 423,75 | 25.944 | 429,00 | 423,75 | 426,75 | 00:00:00 | | 2000-02-08 | 422,25 | 21.203 | 425,25 | 422,25 | 423,75 | 00:00:00 | | 2000-02-09 | 421,50 | 41.009 | 423,75 | 420,75 | 423,75 | 00:00:00 | | 2000-02-10 | 422,25 | 29.257 | 423,75 | 421,50 | 421,50 | 00:00:00 | | 2000-02-11 | 422,25 | 23.569 | 426,75 | 422,25 | 422,25 | 00:00:00 | | 2000-02-14 | 420,75 | 43.496 | 422,25 | 420,75 | 421,50 | 00:00:00 | | 2000-02-15 | 421,50 | 22.855 | 421,50 | 419,25 | 420,75 | 00:00:00 | | 2000-02-16 | 419,25 | 24.437 | 421,50 | 418,50 | 421,50 | 00:00:00 | | 2000-02-17 | 417,00 | 35.817 | 422,25 | 412,50 | 420,00 | 00:00:00 | | 2000-02-18 | 416,25 | 26.204 | 418,50 | 412,50 | 413,25 | 00:00:00 | | 2000-02-21 | 412,50 | 22.048 | 414,75 | 411,00 | 412,50 | 00:00:00 | | 2000-02-22 | 408,00 | 42.499 | 412,50 | 408,00 | 411,00 | 00:00:00 | | 2000-02-23 | 408,75 | 58.003 | 411,00 | 408,00 | 408,00 | 00:00:00 | | 2000-02-24 | 405,75 | 58.677 | 408,75 | 405,75 | 408,75 | 00:00:00 | | 2000-02-25 | 406,50 | 10.968 | 406,50 | 405,00 | 405,75 | 00:00:00 | | 2000-02-28 | 407,25 | 15.395 | 408,75 | 404,25 | 405,75 | 00:00:00 | | 2000-02-29 | 407,25 | 20.997 | 410,25 | 405,00 | 406,50 | 00:00:00 | | 2000-03-01 | 405,75 | 19.076 | 408,75 | 405,00 | 407,25 | 00:00:00 | | 2000-03-02 | 406,50 | 22.375 | 408,00 | 403,50 | 406,50 | 00:00:00 | | 2000-03-03 | 407,25 | 23.873 | 409,50 | 405,00 | 406,50 | 00:00:00 | | 2000-03-06 | 407,25 | 27.016 | 409,50 | 405,00 | 407,25 | 00:00:00 | | 2000-03-08 | 401,25 | 55.400 | 407,25 | 397,50 | 403,50 | 00:00:00 | | 2000-03-09 | 397,50 | 45.389 | 405,00 | 396,75 | 401,25 | 00:00:00 | | 2000-03-10 | 403,50 | 20.723 | 408,75 | 400,50 | 402,00 | 00:00:00 | | 2000-03-13 | 403,50 | 0 | 403,50 | 403,50 | 403,50 | 00:00:00 | | 2000-03-14 | 402,75 | 8.296 | 406,50 | 399,00 | 400,50 | 00:00:00 | | 2000-03-15 | 411,75 | 74.692 | 423,75 | 402,00 | 402,00 | 00:00:00 | | 2000-03-16 | 417,00 | 30.429 | 426,75 | 414,75 | 424,50 | 00:00:00 | | 2000-03-17 | 419,25 | 40.493 | 420,00 | 413,25 | 417,75 | 00:00:00 | | 2000-03-20 | 417,75 | 15.915 | 419,25 | 416,25 | 419,25 | 00:00:00 | | 2000-03-21 | 418,50 | 8.711 | 418,50 | 415,50 | 415,50 | 00:00:00 | | 2000-03-22 | 419,25 | 16.777 | 420,00 | 417,75 | 419,25 | 00:00:00 | | 2000-03-23 | 415,50 | 25.428 | 420,00 | 414,75 | 418,50 | 00:00:00 | | 2000-03-24 | 420,00 | 26.473 | 420,75 | 417,75 | 418,50 | 00:00:00 | | 2000-03-27 | 418,50 | 13.645 | 425,25 | 417,75 | 420,00 | 00:00:00 | | 2000-03-28 | 419,25 | 19.056 | 421,50 | 417,00 | 420,00 | 00:00:00 | | 2000-03-29 | 420,75 | 111.969 | 422,25 | 418,50 | 419,25 | 00:00:00 | | 2000-03-30 | 420,75 | 64.640 | 423,00 | 418,50 | 420,00 | 00:00:00 | | 2000-04-03 | 404,25 | 145.163 | 418,50 | 399,00 | 418,50 | 00:00:00 | | 2000-04-04 | 396,00 | 69.096 | 405,00 | 393,75 | 405,00 | 00:00:00 | | 2000-04-05 | 393,00 | 80.305 | 396,00 | 391,50 | 395,25 | 00:00:00 | | 2000-04-06 | 387,75 | 70.839 | 394,50 | 386,25 | 394,50 | 00:00:00 | | 2000-04-07 | 387,00 | 26.073 | 390,00 | 382,50 | 384,00 | 00:00:00 | | 2000-04-10 | 384,00 | 37.544 | 387,00 | 382,50 | 386,25 | 00:00:00 | | 2000-04-11 | 386,25 | 23.883 | 387,75 | 382,50 | 384,00 | 00:00:00 | | 2000-04-12 | 387,75 | 25.697 | 388,50 | 385,50 | 387,00 | 00:00:00 | | 2000-04-13 | 388,50 | 18.343 | 389,25 | 385,50 | 385,50 | 00:00:00 | | 2000-04-14 | 384,00 | 23.689 | 387,75 | 384,00 | 387,75 | 00:00:00 | | 2000-04-17 | 384,75 | 22.369 | 386,25 | 382,50 | 382,50 | 00:00:00 | | 2000-04-18 | 385,50 | 14.245 | 387,00 | 384,00 | 387,00 | 00:00:00 | | 2000-04-19 | 387,75 | 15.987 | 387,75 | 385,50 | 387,00 | 00:00:00 | | 2000-04-20 | 388,50 | 7.852 | 389,25 | 386,25 | 387,75 | 00:00:00 | | 2000-04-26 | 388,50 | 14.047 | 389,25 | 387,00 | 387,00 | 00:00:00 | | 2000-04-27 | 387,75 | 13.371 | 390,00 | 387,00 | 389,25 | 00:00:00 | | 2000-04-28 | 387,00 | 20.827 | 388,50 | 386,25 | 388,50 | 00:00:00 | | 2000-05-02 | 387,75 | 19.479 | 388,50 | 386,25 | 387,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
