U.S. markets closed

Banco Comercial Português, S.A. (BCP.LS)

Lisbon - Lisbon Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.3366-0.0002 (-0.06%)
Al cierre: 04:35PM WEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.33760.34250.33500.33660.336642,388,649
27 jun 20240.33430.33920.33250.33680.336843,114,968
26 jun 20240.33220.33630.32920.33380.333843,212,618
25 jun 20240.33650.34000.32930.33170.331747,173,780
24 jun 20240.33990.34300.33420.33670.336760,798,128
21 jun 20240.35570.35780.33930.33980.3398125,766,455
20 jun 20240.34010.35890.33590.35600.3560146,956,865
19 jun 20240.32000.32860.31630.32860.328667,991,821
19 jun 20240.017 Dividendo
18 jun 20240.33700.34140.33200.33370.316772,621,994
17 jun 20240.32900.33410.32580.33270.315851,245,315
14 jun 20240.33600.33720.32090.32600.3094111,067,618
13 jun 20240.34770.35020.33360.33620.319173,457,059
12 jun 20240.35250.35610.34900.34940.331650,570,750
11 jun 20240.36030.36080.34750.34900.331278,817,433
10 jun 20240.35950.36140.35620.35900.340742,512,655
07 jun 20240.36550.36550.35800.36350.345044,831,011
06 jun 20240.36750.36750.35770.36450.345962,511,331
05 jun 20240.36850.36900.36370.36550.346951,700,045
04 jun 20240.37690.37790.35800.36670.3480139,223,731
03 jun 20240.37800.37960.37460.37820.358986,642,053
31 may 20240.37290.37400.36910.37170.352885,558,032
30 may 20240.35700.37200.35670.37180.3529126,366,963
29 may 20240.35920.36250.35710.35760.339441,994,398
28 may 20240.35800.36230.35700.35920.340946,119,374
27 may 20240.36410.36610.35720.35790.339758,688,885
24 may 20240.36000.36350.35800.36330.344865,633,255
23 may 20240.35840.36270.35100.36220.3437112,895,914
22 may 20240.35650.35990.35320.35600.337941,956,275
21 may 20240.35880.35970.35360.35630.338146,737,294
20 may 20240.35630.36800.35590.35700.3388111,430,016
17 may 20240.34550.35390.34550.35390.3359111,881,731
16 may 20240.35200.35910.34290.34550.3279164,528,258
15 may 20240.35140.35300.34320.35170.3338129,048,371
14 may 20240.34360.35130.34360.34990.332188,061,367
13 may 20240.34270.34750.34020.34490.327353,275,426
10 may 20240.33760.34300.33660.34200.324682,031,314
09 may 20240.33350.33780.33100.33700.319852,251,425
08 may 20240.33680.33820.32930.33240.315562,752,247
07 may 20240.32890.33890.32810.33720.320093,581,147
06 may 20240.32740.32830.32490.32730.310639,088,917
03 may 20240.33730.33820.32560.32570.3091105,656,381
02 may 20240.33020.33930.32870.33450.3175127,809,429
30 abr 20240.32700.33190.32350.32860.311981,558,189
29 abr 20240.32550.33180.32260.32560.309071,803,923
26 abr 20240.32200.32790.32110.32420.307792,751,495
25 abr 20240.31440.32180.31350.31960.303374,225,379
24 abr 20240.32530.32620.31250.31250.296689,460,934
23 abr 20240.32100.32640.32090.32480.308378,491,228
22 abr 20240.30730.32000.30680.32000.3037144,435,265
19 abr 20240.31100.31120.30080.30450.2890119,281,913
18 abr 20240.29730.31430.29670.31340.2974146,697,625
17 abr 20240.29090.29780.28820.29570.280646,891,427
16 abr 20240.29400.29530.28900.29000.275277,271,845
15 abr 20240.30360.30510.29520.29940.284166,086,755
12 abr 20240.30220.30990.30150.30410.288658,118,356
11 abr 20240.31130.31490.29790.30060.2853100,324,830
10 abr 20240.30920.31250.30670.31090.295168,170,735
09 abr 20240.30820.31120.30610.30640.290832,266,012
08 abr 20240.31000.31160.30540.30750.291839,131,828
05 abr 20240.31150.31220.30500.30980.294057,543,555
04 abr 20240.30960.31810.30810.31350.297568,080,169
03 abr 20240.31410.31570.30950.30980.294053,681,989
02 abr 20240.31200.31870.31200.31400.298071,540,795
28 mar 20240.30620.31370.30410.31260.296792,462,582
27 mar 20240.30000.30850.29870.30510.289664,853,161
26 mar 20240.29570.30140.29560.30060.285370,082,782
25 mar 20240.29650.29920.29340.29550.280447,522,785
22 mar 20240.29800.30180.29460.29840.283278,148,994
21 mar 20240.29350.29800.28720.29800.282889,667,763
20 mar 20240.29430.29590.28200.29090.276195,430,030
19 mar 20240.29200.29600.28580.29400.279077,345,320
18 mar 20240.27710.29380.27710.29310.2782138,726,017
15 mar 20240.26700.27860.26680.27650.2624124,564,476
14 mar 20240.27450.27540.26520.26620.252653,801,638
13 mar 20240.27750.27860.27360.27430.260331,872,194
12 mar 20240.27020.27820.26960.27630.262264,044,282
11 mar 20240.26260.26840.26120.26840.254730,328,889
08 mar 20240.26730.27260.26440.26500.251539,760,368
07 mar 20240.26320.27000.26010.26630.252764,926,476
06 mar 20240.26400.27020.26360.26470.251259,298,305
05 mar 20240.26250.26420.25810.26370.250359,481,125
04 mar 20240.26790.26990.26250.26460.251155,930,529
01 mar 20240.26970.27260.26200.26850.254877,717,868
29 feb 20240.28030.28080.26350.26700.2534113,623,374
28 feb 20240.27710.28480.27650.27900.2648110,756,321
27 feb 20240.27540.27870.26320.27470.260784,303,508
26 feb 20240.27700.27890.27250.27390.259945,097,227
23 feb 20240.27640.27640.27230.27640.262328,468,230
22 feb 20240.27700.27880.27370.27560.261644,374,302
21 feb 20240.27290.27680.27290.27500.261050,179,019
20 feb 20240.27000.27300.26860.27220.258342,584,094
19 feb 20240.26600.27190.26590.27000.256253,732,797
16 feb 20240.26060.27020.26000.26550.252063,252,968
15 feb 20240.26160.26160.25580.25980.246629,190,960
14 feb 20240.26050.26290.25940.26060.247326,414,991
13 feb 20240.26120.26370.25840.26050.247237,976,974
12 feb 20240.25370.26170.25340.26020.246940,186,930
09 feb 20240.25500.25760.25340.25430.241342,285,859
08 feb 20240.26030.26230.25330.25510.242152,564,928
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...