(Login BolsaPT & Canal Forex) |
|
BCP - Banco Comercial Português - [Ticker: BCP.LS] | | Última Trade | 0,245 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | 0,019 x 50.000.000 - 0,020 x 995.500 | EPS | 0,00 | Abertura | 0,242 | PER | 0,00% | Máximo | 0,249 | Pagamento Dividendo | | Mínimo | 0,242 | Data Ex-Dividendo | | Fecho Anterior | 0,241 | Yield | | Volume | 38.213.881 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para BCP.LS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-07 | 00:00:00 | 67,50 | 68,03 | 67,05 | 67,43 | 70.587 | 2008-11-10 | 00:00:00 | 67,65 | 68,10 | 65,85 | 66,08 | 130.708 | 2008-11-11 | 00:00:00 | 65,48 | 65,85 | 63,00 | 63,38 | 138.359 | 2008-11-12 | 00:00:00 | 63,98 | 64,65 | 60,83 | 61,65 | 147.959 | 2008-11-13 | 00:00:00 | 61,50 | 62,48 | 60,15 | 60,15 | 70.527 | 2008-11-14 | 00:00:00 | 61,88 | 62,10 | 59,63 | 60,00 | 92.999 | 2008-11-17 | 00:00:00 | 61,20 | 61,20 | 57,00 | 57,75 | 136.118 | 2008-11-18 | 00:00:00 | 57,75 | 58,35 | 54,90 | 57,00 | 120.403 | 2008-11-19 | 00:00:00 | 57,68 | 57,68 | 55,80 | 56,10 | 119.956 | 2008-11-20 | 00:00:00 | 54,75 | 55,28 | 51,90 | 52,88 | 132.971 | 2008-11-21 | 00:00:00 | 53,18 | 53,18 | 51,38 | 52,50 | 182.872 | 2008-11-24 | 00:00:00 | 53,85 | 53,85 | 51,45 | 52,88 | 171.595 | 2008-11-25 | 00:00:00 | 52,88 | 54,38 | 52,13 | 53,70 | 161.296 | 2008-11-26 | 00:00:00 | 54,00 | 56,63 | 53,78 | 56,25 | 170.131 | 2008-11-27 | 00:00:00 | 56,93 | 59,63 | 56,55 | 58,88 | 102.619 | 2008-11-28 | 00:00:00 | 59,40 | 60,98 | 58,13 | 59,93 | 119.231 | 2008-12-01 | 00:00:00 | 61,50 | 61,50 | 58,05 | 60,75 | 65.410 | 2008-12-02 | 00:00:00 | 58,88 | 62,03 | 57,98 | 61,50 | 90.993 | 2008-12-03 | 00:00:00 | 61,80 | 63,15 | 60,15 | 62,78 | 137.888 | 2008-12-04 | 00:00:00 | 63,23 | 65,33 | 63,23 | 64,05 | 234.952 | 2008-12-05 | 00:00:00 | 63,68 | 64,43 | 61,50 | 61,50 | 105.969 | 2008-12-08 | 00:00:00 | 63,75 | 64,50 | 60,75 | 60,75 | 103.347 | 2008-12-09 | 00:00:00 | 60,75 | 62,18 | 60,00 | 61,43 | 138.944 | 2008-12-10 | 00:00:00 | 61,43 | 61,50 | 59,85 | 60,38 | 79.126 | 2008-12-11 | 00:00:00 | 60,75 | 61,05 | 59,25 | 60,38 | 59.024 | 2008-12-12 | 00:00:00 | 59,63 | 60,75 | 58,50 | 60,75 | 61.203 | 2008-12-15 | 00:00:00 | 60,08 | 61,35 | 59,85 | 61,35 | 37.617 | 2008-12-16 | 00:00:00 | 60,75 | 61,13 | 60,30 | 60,75 | 61.070 | 2008-12-17 | 00:00:00 | 60,75 | 60,90 | 59,40 | 60,30 | 94.172 | 2008-12-18 | 00:00:00 | 60,75 | 62,85 | 59,55 | 59,93 | 122.992 | 2008-12-19 | 00:00:00 | 59,63 | 59,93 | 57,08 | 57,08 | 134.456 | 2008-12-22 | 00:00:00 | 57,38 | 58,65 | 57,15 | 58,13 | 41.777 | 2008-12-23 | 00:00:00 | 58,13 | 59,55 | 58,13 | 59,55 | 50.746 | 2008-12-24 | 00:00:00 | 60,38 | 60,38 | 59,33 | 59,85 | 14.139 | 2008-12-29 | 00:00:00 | 59,55 | 60,08 | 58,58 | 59,33 | 35.183 | 2008-12-30 | 00:00:00 | 59,85 | 59,85 | 58,88 | 59,63 | 55.137 | 2008-12-31 | 00:00:00 | 59,85 | 61,13 | 59,48 | 61,13 | 147.621 | 2009-01-02 | 00:00:00 | 61,05 | 62,03 | 60,83 | 61,65 | 43.549 | 2009-01-05 | 00:00:00 | 62,25 | 62,40 | 61,13 | 61,58 | 58.190 | 2009-01-06 | 00:00:00 | 61,80 | 64,65 | 61,58 | 64,13 | 160.572 | 2009-01-07 | 00:00:00 | 64,43 | 65,10 | 63,00 | 64,28 | 117.235 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|