(Login BolsaPT & Canal Forex) |
|
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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-05-03 | 00:00:00 | 3,24 | 3,27 | 3,21 | 3,27 | 507.700 | 2000-05-04 | 00:00:00 | 3,24 | 3,33 | 3,24 | 3,33 | 760.300 | 2000-05-05 | 00:00:00 | 3,26 | 3,35 | 3,26 | 3,30 | 521.100 | 2000-05-08 | 00:00:00 | 3,33 | 3,34 | 3,28 | 3,34 | 353.000 | 2000-05-09 | 00:00:00 | 3,34 | 3,36 | 3,28 | 3,36 | 0 | 2000-05-10 | 00:00:00 | 3,34 | 3,34 | 3,28 | 3,30 | 0 | 2000-05-11 | 00:00:00 | 3,28 | 3,33 | 3,26 | 3,29 | 293.200 | 2000-05-12 | 00:00:00 | 3,30 | 3,34 | 3,30 | 3,32 | 351.300 | 2000-05-15 | 00:00:00 | 3,30 | 3,32 | 3,24 | 3,26 | 0 | 2000-05-16 | 00:00:00 | 3,26 | 3,30 | 3,25 | 3,28 | 226.000 | 2000-05-17 | 00:00:00 | 3,27 | 3,27 | 3,24 | 3,26 | 187.400 | 2000-05-18 | 00:00:00 | 3,25 | 3,29 | 3,24 | 3,26 | 591.300 | 2000-05-19 | 00:00:00 | 3,26 | 3,28 | 3,21 | 3,24 | 771.300 | 2000-05-22 | 00:00:00 | 3,23 | 3,24 | 3,14 | 3,20 | 623.300 | 2000-05-23 | 00:00:00 | 3,20 | 3,24 | 3,18 | 3,24 | 371.000 | 2000-05-24 | 00:00:00 | 3,17 | 3,28 | 3,17 | 3,27 | 197.200 | 2000-05-25 | 00:00:00 | 3,27 | 3,27 | 3,23 | 3,25 | 215.100 | 2000-05-26 | 00:00:00 | 3,24 | 3,24 | 3,22 | 3,22 | 269.300 | 2000-05-29 | 00:00:00 | 3,22 | 3,24 | 3,19 | 3,21 | 345.400 | 2000-05-30 | 00:00:00 | 3,23 | 3,23 | 3,19 | 3,22 | 387.300 | 2000-05-31 | 00:00:00 | 3,20 | 3,23 | 3,19 | 3,22 | 985.100 | 2000-06-01 | 00:00:00 | 3,23 | 3,40 | 3,22 | 3,39 | 1.063.000 | 2000-06-02 | 00:00:00 | 3,34 | 3,44 | 3,31 | 3,34 | 452.900 | 2000-06-05 | 00:00:00 | 3,32 | 3,33 | 3,24 | 3,27 | 245.900 | 2000-06-06 | 00:00:00 | 3,28 | 3,31 | 3,24 | 3,28 | 280.900 | 2000-06-07 | 00:00:00 | 3,24 | 3,27 | 3,24 | 3,25 | 183.400 | 2000-06-08 | 00:00:00 | 3,27 | 3,33 | 3,27 | 3,31 | 409.100 | 2000-06-09 | 00:00:00 | 3,33 | 3,37 | 3,30 | 3,37 | 498.500 | 2000-06-12 | 00:00:00 | 3,37 | 3,42 | 3,37 | 3,40 | 292.900 | 2000-06-13 | 00:00:00 | 3,40 | 3,41 | 3,37 | 3,39 | 186.900 | 2000-06-14 | 00:00:00 | 3,38 | 3,45 | 3,38 | 3,45 | 504.500 | 2000-06-15 | 00:00:00 | 3,45 | 3,46 | 3,39 | 3,39 | 269.300 | 2000-06-16 | 00:00:00 | 3,40 | 3,44 | 3,39 | 3,41 | 353.000 | 2000-06-19 | 00:00:00 | 3,42 | 3,45 | 3,41 | 3,45 | 0 | 2000-06-20 | 00:00:00 | 3,44 | 3,44 | 3,38 | 3,39 | 236.800 | 2000-06-21 | 00:00:00 | 3,42 | 3,44 | 3,39 | 3,42 | 161.600 | 2000-06-22 | 00:00:00 | 3,42 | 3,44 | 3,39 | 3,42 | 0 | 2000-06-23 | 00:00:00 | 3,42 | 3,44 | 3,41 | 3,42 | 384.900 | 2000-06-26 | 00:00:00 | 3,41 | 3,42 | 3,38 | 3,39 | 451.100 | 2000-06-27 | 00:00:00 | 3,42 | 3,42 | 3,33 | 3,34 | 458.000 | 2000-06-28 | 00:00:00 | 3,38 | 3,38 | 3,34 | 3,35 | 364.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|