I mercati italiani chiudono fra 6 ore 41 min

B.COM.PORTUGUES (BCP.LS)


Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,2347-0,00 (-0,64%)
Al 9:34AM WEST. Mercato aperto.
Gli utenti guardano anche:
BPI.LSEDP.LSSON.LSGALP.LSJMT.LS
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
27 giu 20170,240,240,230,230,238.449.743
26 giu 20170,230,240,230,240,2459.031.338
23 giu 20170,240,240,230,230,2359.314.790
22 giu 20170,240,240,230,240,24121.796.310
21 giu 20170,240,240,240,240,2458.980.522
20 giu 20170,240,240,240,240,2469.622.048
19 giu 20170,240,240,240,240,2479.623.012
16 giu 20170,240,240,240,240,2481.486.687
15 giu 20170,240,240,230,240,2467.893.216
14 giu 20170,240,250,240,240,24147.366.514
13 giu 20170,240,240,240,240,2473.123.553
12 giu 20170,240,240,230,240,24145.086.063
09 giu 20170,230,240,230,230,23156.518.829
08 giu 20170,230,230,220,220,22132.600.918
07 giu 20170,230,230,230,230,2392.756.188
06 giu 20170,240,240,230,230,2357.149.701
05 giu 20170,240,240,230,240,2442.342.329
02 giu 20170,230,240,230,240,24164.816.901
01 giu 20170,230,230,230,230,2366.176.215
31 mag 20170,230,230,230,230,2390.279.861
30 mag 20170,230,230,230,230,2389.966.588
29 mag 20170,230,230,230,230,2342.238.221
26 mag 20170,230,230,220,230,23103.685.739
25 mag 20170,220,230,220,230,23144.492.133
24 mag 20170,220,220,220,220,22105.619.578
23 mag 20170,210,220,210,220,2267.991.791
22 mag 20170,220,220,210,210,2156.054.214
19 mag 20170,220,220,210,210,2158.616.848
18 mag 20170,210,220,200,220,2288.529.930
17 mag 20170,210,220,210,210,2175.915.642
16 mag 20170,220,220,210,210,2183.593.842
15 mag 20170,220,220,210,220,2260.134.204
12 mag 20170,230,230,220,220,2279.652.280
11 mag 20170,230,230,220,230,2359.066.525
10 mag 20170,230,230,220,230,2395.005.938
09 mag 20170,230,240,230,230,23196.836.794
08 mag 20170,230,240,220,220,22132.202.160
05 mag 20170,220,230,220,230,23120.729.301
04 mag 20170,220,230,210,230,23156.357.960
03 mag 20170,210,220,210,210,2188.938.170
02 mag 20170,200,210,200,210,21105.235.623
28 apr 20170,200,210,200,200,2073.049.352
27 apr 20170,200,210,200,200,2055.893.428
26 apr 20170,210,210,200,200,20102.525.587
25 apr 20170,200,210,200,210,21113.875.586
24 apr 20170,190,200,190,200,20177.680.153
21 apr 20170,190,190,180,190,1939.846.005
20 apr 20170,190,190,180,190,1969.810.248
19 apr 20170,180,190,180,190,1998.125.085
18 apr 20170,180,180,170,180,1853.279.364
13 apr 20170,180,180,180,180,1843.198.728
12 apr 20170,180,180,180,180,1834.746.217
11 apr 20170,180,180,180,180,1836.824.625
10 apr 20170,180,180,180,180,1830.160.128
07 apr 20170,180,180,180,180,1866.990.303
06 apr 20170,180,190,180,180,1875.138.908
05 apr 20170,180,180,180,180,1872.238.227
04 apr 20170,190,190,180,180,1899.430.900
03 apr 20170,190,200,190,190,19118.443.626
31 mar 20170,200,200,190,200,20199.537.673
30 mar 20170,190,200,190,200,20162.124.474
29 mar 20170,190,190,190,190,19132.786.554
28 mar 20170,180,190,180,190,19168.821.266
27 mar 20170,170,180,170,180,18122.884.268
24 mar 20170,170,180,170,170,1783.669.282
23 mar 20170,170,170,170,170,17136.727.532
22 mar 20170,170,170,160,170,1765.439.995
21 mar 20170,160,170,160,170,17110.979.176
20 mar 20170,160,170,160,160,1649.560.424
17 mar 20170,160,160,160,160,16173.678.764
16 mar 20170,160,160,160,160,1657.902.509
15 mar 20170,160,160,160,160,1667.379.873
14 mar 20170,160,160,160,160,1666.428.748
13 mar 20170,160,160,160,160,1659.644.350
10 mar 20170,160,160,160,160,1698.679.959
09 mar 20170,160,160,150,160,1682.780.026
08 mar 20170,150,160,150,160,1661.009.575
07 mar 20170,160,160,150,150,15103.383.333
06 mar 20170,160,160,160,160,1684.316.315
03 mar 20170,160,160,150,160,1671.335.088
02 mar 20170,160,160,150,160,1668.212.179
01 mar 20170,150,160,150,160,1690.773.372
28 feb 20170,150,150,140,150,1557.122.456
27 feb 20170,150,150,140,150,1538.540.902
24 feb 20170,150,150,150,150,1565.153.114
23 feb 20170,150,150,150,150,1558.792.543
22 feb 20170,160,160,150,150,1592.419.981
21 feb 20170,160,160,150,160,16119.618.474
20 feb 20170,150,160,150,150,1579.131.025
17 feb 20170,150,150,150,150,1586.882.997
16 feb 20170,150,150,150,150,1534.176.720
15 feb 20170,150,150,140,150,1572.018.581
14 feb 20170,140,150,140,150,1547.809.318
13 feb 20170,150,150,140,150,1571.276.585
10 feb 20170,150,150,140,150,15160.521.874
09 feb 20170,140,150,130,150,15309.930.434
08 feb 20170,160,160,150,150,1529.565.533
07 feb 20170,170,170,150,160,1658.570.993
06 feb 20170,170,180,160,170,1761.592.829
03 feb 20170,160,170,160,170,1744.056.194
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...