Bolsa PT - Histórico de Cotações de BPI SGPS [BPI.LS]

BPI SGPS - [Ticker: BPI.LS]
Última Trade	1,163	Range 52 Semanas	[0,000 - 0,000]
Hora da Última Trade	2017-11-01 - 20:35:00	Price-Target 1 Ano	0,000
Variação	+0,003 (+0,259%)	Capitalização Bolsista	0
Bid / Ask	1,111 x 1.000.000 - 1,123 x 1.890.000	EPS	0,00
Abertura	1,165	PER	0,00%
Máximo	1,167	Pagamento Dividendo
Mínimo	1,148	Data Ex-Dividendo
Fecho Anterior	1,160	Yield
Volume	33.356	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 BPI.LS de 2000-01-01 a 2024-04-26
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2002-04-11	00:00:00	2,54	2,56	2,54	2,54	304.100
2002-04-12	00:00:00	2,56	2,56	2,53	2,54	46.000
2002-04-15	00:00:00	2,54	2,56	2,51	2,56	546.700
2002-04-16	00:00:00	2,55	2,57	2,55	2,56	772.500
2002-04-17	00:00:00	2,57	2,57	2,55	2,55	2.500
2002-04-18	00:00:00	2,56	2,57	2,53	2,56	10.700
2002-04-19	00:00:00	2,56	2,57	2,55	2,56	5.303.100
2002-04-22	00:00:00	2,53	2,53	2,48	2,50	1.252.100
2002-04-23	00:00:00	2,50	2,53	2,49	2,50	948.200
2002-04-24	00:00:00	2,50	2,50	2,46	2,49	411.300
2002-04-26	00:00:00	2,49	2,49	2,44	2,49	552.100
2002-04-29	00:00:00	2,47	2,47	2,42	2,47	176.000
2002-04-30	00:00:00	2,52	2,52	2,46	2,46	592.100
2002-05-02	00:00:00	2,48	2,52	2,39	2,44	47.000
2002-05-03	00:00:00	2,42	2,46	2,39	2,41	566.700
2002-05-06	00:00:00	2,42	2,42	2,33	2,35	582.800
2002-05-07	00:00:00	2,35	2,35	2,25	2,32	1.142.000
2002-05-08	00:00:00	2,27	2,41	2,27	2,40	1.257.800
2002-05-09	00:00:00	2,42	2,42	2,37	2,39	383.600
2002-05-10	00:00:00	2,41	2,41	2,33	2,40	592.900
2002-05-13	00:00:00	2,38	2,38	2,31	2,35	2.065.600
2002-05-14	00:00:00	2,35	2,50	2,34	2,49	1.695.100
2002-05-15	00:00:00	2,49	2,50	2,42	2,47	517.900
2002-05-16	00:00:00	2,47	2,51	2,47	2,50	599.300
2002-05-17	00:00:00	2,50	2,52	2,45	2,48	977.700
2002-05-20	00:00:00	2,48	2,48	2,46	2,47	349.400
2002-05-21	00:00:00	2,47	2,48	2,41	2,45	328.400
2002-05-22	00:00:00	2,45	2,45	2,40	2,43	422.800
2002-05-23	00:00:00	2,42	2,45	2,42	2,45	347.800
2002-05-24	00:00:00	2,44	2,48	2,44	2,48	279.700
2002-05-27	00:00:00	2,45	2,48	2,45	2,47	278.900
2002-05-28	00:00:00	2,45	2,47	2,43	2,47	547.500
2002-05-29	00:00:00	2,46	2,56	2,45	2,53	3.026.100
2002-05-31	00:00:00	2,50	2,53	2,46	2,46	34.300
2002-06-03	00:00:00	2,47	2,49	2,46	2,48	1.058.200
2002-06-04	00:00:00	2,48	2,48	2,44	2,47	679.100
2002-06-05	00:00:00	2,45	2,54	2,45	2,51	2.183.300
2002-06-06	00:00:00	2,51	2,54	2,46	2,49	400
2002-06-07	00:00:00	2,47	2,50	2,46	2,49	2.000
2002-06-11	00:00:00	2,49	2,52	2,48	2,51	690.000
2002-06-12	00:00:00	2,48	2,51	2,47	2,51	3.300
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>