Italia markets closed

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3126+0,0075 (+2,46%)
Alla chiusura: 04:35PM WET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,30000,31370,30410,31260,312692.462.582
27 mar 20240,30000,30850,29870,30510,305164.853.161
26 mar 20240,29570,30140,29560,30060,300670.082.782
25 mar 20240,29650,29920,29340,29550,295547.522.785
22 mar 20240,29800,30180,29460,29840,298478.148.994
21 mar 20240,29350,29800,28720,29800,298089.667.763
20 mar 20240,29430,29590,28200,29090,290995.430.030
19 mar 20240,29200,29600,28580,29400,294077.345.320
18 mar 20240,27710,29380,27710,29310,2931138.726.017
15 mar 20240,26700,27860,26680,27650,2765124.564.476
14 mar 20240,27450,27540,26520,26620,266253.801.638
13 mar 20240,27750,27860,27360,27430,274331.872.194
12 mar 20240,27020,27820,26960,27630,276364.044.282
11 mar 20240,26260,26840,26120,26840,268430.328.889
08 mar 20240,26730,27260,26440,26500,265039.760.368
07 mar 20240,26320,27000,26010,26630,266364.926.476
06 mar 20240,26400,27020,26360,26470,264759.298.305
05 mar 20240,26250,26420,25810,26370,263759.481.125
04 mar 20240,26790,26990,26250,26460,264655.930.529
01 mar 20240,26970,27260,26200,26850,268577.717.868
29 feb 20240,28030,28080,26350,26700,2670113.623.374
28 feb 20240,27710,28480,27650,27900,2790110.756.321
27 feb 20240,27540,27870,26320,27470,274784.303.508
26 feb 20240,27700,27890,27250,27390,273945.097.227
23 feb 20240,27640,27640,27230,27640,276428.468.230
22 feb 20240,27700,27880,27370,27560,275644.374.302
21 feb 20240,27290,27680,27290,27500,275050.179.019
20 feb 20240,27000,27300,26860,27220,272242.584.094
19 feb 20240,26600,27190,26590,27000,270053.732.797
16 feb 20240,26060,27020,26000,26550,265563.252.968
15 feb 20240,26160,26160,25580,25980,259829.190.960
14 feb 20240,26050,26290,25940,26060,260626.414.991
13 feb 20240,26120,26370,25840,26050,260537.976.974
12 feb 20240,25370,26170,25340,26020,260240.186.930
09 feb 20240,25500,25760,25340,25430,254342.285.859
08 feb 20240,26030,26230,25330,25510,255152.564.928
07 feb 20240,25950,26100,25430,25920,259239.201.679
06 feb 20240,26020,26440,25900,25970,259739.966.386
05 feb 20240,26820,27420,25760,25870,258792.354.203
02 feb 20240,26700,26980,26380,26510,265166.555.760
01 feb 20240,26600,27110,26320,26480,264861.758.145
31 gen 20240,27320,27590,27010,27010,270169.424.817
30 gen 20240,26570,27350,26470,27270,272754.760.616
29 gen 20240,26930,27090,26280,26530,265345.144.309
26 gen 20240,26990,27100,26560,26680,266859.270.382
25 gen 20240,27590,27590,26880,27080,270862.584.506
24 gen 20240,27160,27720,26690,27690,276992.684.828
23 gen 20240,26800,27400,26320,26810,2681198.547.248
22 gen 20240,28960,29040,28510,28750,287535.575.299
19 gen 20240,29150,29300,28530,28560,285641.890.841
18 gen 20240,28460,29100,28200,29000,290057.151.749
17 gen 20240,28380,28710,27810,28360,283660.413.349
16 gen 20240,29510,29510,28350,28670,2867104.333.819
15 gen 20240,30130,30240,29820,29850,298581.352.747
12 gen 20240,30700,31500,30630,30700,307097.197.691
11 gen 20240,30520,30920,30430,30570,3057103.642.761
10 gen 20240,29190,30270,29100,30270,3027149.876.528
09 gen 20240,29230,29240,28710,29200,292082.315.490
08 gen 20240,29160,29530,28750,29180,291871.253.227
05 gen 20240,28490,29220,28280,29180,291895.238.998
04 gen 20240,28300,28530,28000,28530,285365.955.830
03 gen 20240,28690,28740,28150,28360,283657.249.495
02 gen 20240,27590,28550,27570,28360,283674.827.000
29 dic 20230,27320,27460,27230,27440,274451.435.829
28 dic 20230,27640,27640,27130,27300,273051.446.312
27 dic 20230,27580,27830,27300,27530,275363.558.826
22 dic 20230,27390,27540,26960,27530,275379.000.240
21 dic 20230,26590,27420,26510,27300,2730101.098.978
20 dic 20230,27520,27830,26520,26730,2673142.794.265
19 dic 20230,28000,28000,27240,27500,2750100.746.716
18 dic 20230,28210,28460,27910,27970,279766.126.441
15 dic 20230,29280,29500,28010,28080,2808279.199.572
14 dic 20230,30200,30530,28570,29030,2903202.889.730
13 dic 20230,30190,30360,30040,30140,301457.878.058
12 dic 20230,31000,31130,30250,30270,302787.093.567
11 dic 20230,31360,31600,31000,31090,310954.046.541
08 dic 20230,30910,31480,30560,31410,314183.318.164
07 dic 20230,32370,32400,30450,30720,3072227.400.799
06 dic 20230,32800,33070,32400,32600,326083.956.408
05 dic 20230,33000,33430,32490,32750,3275129.061.308
04 dic 20230,31850,33090,31830,33090,3309167.995.561
01 dic 20230,30870,31690,30640,31690,3169153.048.201
30 nov 20230,30750,30960,30510,30820,3082106.558.875
29 nov 20230,30880,31050,30510,30710,307194.941.949
28 nov 20230,29960,30880,29960,30870,3087129.422.064
27 nov 20230,30110,30230,29880,30010,300147.763.182
24 nov 20230,29690,30240,29660,30080,300886.057.916
23 nov 20230,29070,29700,29000,29680,296892.053.092
22 nov 20230,29390,29460,28790,29050,290554.706.182
21 nov 20230,29140,29470,29040,29370,293763.201.759
20 nov 20230,28740,29380,28740,29220,292274.554.929
17 nov 20230,28300,28680,28230,28680,286846.677.824
16 nov 20230,28470,28490,28110,28230,282337.297.968
15 nov 20230,28530,28700,27980,28490,284990.280.605
14 nov 20230,28800,29070,27880,28560,2856120.453.264
13 nov 20230,28430,28770,28420,28760,287669.593.312
10 nov 20230,28270,28720,27970,28160,281649.080.023
09 nov 20230,28210,28290,27860,28270,282751.141.425
08 nov 20230,27750,28300,27700,28110,281163.722.717
07 nov 20230,28840,29050,27470,27940,2794131.660.775
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...