BCP.LS - Banco Comercial Português, S.A.

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20170,250,250,250,250,2517.184.109
23 nov 20170,250,250,250,250,2518.599.416
22 nov 20170,250,250,250,250,2560.968.350
21 nov 20170,250,250,250,250,2540.259.673
20 nov 20170,250,250,250,250,2533.266.152
17 nov 20170,250,250,250,250,2533.683.165
16 nov 20170,250,260,250,250,2539.134.399
15 nov 20170,250,250,250,250,2544.337.573
14 nov 20170,250,260,250,250,2578.124.439
13 nov 20170,250,250,250,250,2541.427.115
10 nov 20170,250,250,250,250,2538.023.585
09 nov 20170,250,250,240,250,2538.146.163
08 nov 20170,250,250,240,250,2557.108.205
07 nov 20170,260,260,250,250,2528.278.504
06 nov 20170,250,260,250,260,2623.304.032
03 nov 20170,260,260,250,250,2541.638.099
02 nov 20170,250,260,250,260,2627.315.093
01 nov 20170,260,260,250,250,2538.155.831
31 ott 20170,260,260,260,260,2638.930.984
30 ott 20170,250,260,250,250,2567.210.883
27 ott 20170,250,250,250,250,2529.733.344
26 ott 20170,250,250,250,250,2563.200.222
25 ott 20170,250,260,250,250,2537.943.483
24 ott 20170,250,260,250,250,2537.951.294
23 ott 20170,260,260,250,250,2552.336.681
20 ott 20170,260,260,260,260,2688.715.456
19 ott 20170,260,260,250,260,2649.905.949
18 ott 20170,260,260,250,260,2676.755.750
17 ott 20170,260,260,250,260,2672.987.979
16 ott 20170,250,260,250,260,26101.311.905
13 ott 20170,250,250,250,250,25117.526.571
12 ott 20170,250,250,240,250,2573.458.233
11 ott 20170,240,250,240,250,2581.143.927
10 ott 20170,250,250,240,240,24104.497.297
09 ott 20170,240,250,240,250,2571.931.445
06 ott 20170,250,250,240,240,2485.219.272
05 ott 20170,240,240,240,240,2480.312.211
04 ott 20170,250,250,240,240,24133.190.081
03 ott 20170,250,250,240,250,2596.076.504
02 ott 20170,250,250,240,250,2581.299.709
29 set 20170,250,250,240,250,25105.256.551
28 set 20170,240,250,240,240,24119.389.330
27 set 20170,230,240,230,240,24106.565.816
26 set 20170,230,230,230,230,2345.174.542
25 set 20170,230,230,230,230,23103.714.389
22 set 20170,230,230,230,230,2369.267.057
21 set 20170,230,230,230,230,2385.589.911
20 set 20170,230,230,230,230,2386.156.177
19 set 20170,230,230,230,230,23112.791.418
18 set 20170,220,230,220,230,23147.833.694
15 set 20170,210,220,210,210,21111.796.781
14 set 20170,210,220,210,220,2259.657.468
13 set 20170,210,210,210,210,2152.400.479
12 set 20170,200,210,200,210,2188.579.594
11 set 20170,210,220,200,200,20107.571.416
08 set 20170,200,210,190,210,21228.631.473
07 set 20170,220,220,200,200,20156.031.159
06 set 20170,220,220,210,210,2163.036.225
05 set 20170,220,230,210,220,2261.104.521
04 set 20170,220,230,220,220,2229.278.248
01 set 20170,220,230,220,230,2355.045.871
31 ago 20170,220,230,210,220,2258.215.909
30 ago 20170,220,220,220,220,2225.607.022
29 ago 20170,220,220,210,220,2284.345.585
28 ago 20170,230,230,220,220,2231.464.555
25 ago 20170,230,230,230,230,2330.020.879
24 ago 20170,230,230,220,230,2340.854.083
23 ago 20170,230,230,220,230,2329.890.591
22 ago 20170,230,230,230,230,2329.086.791
21 ago 20170,230,230,230,230,2325.049.488
18 ago 20170,230,230,230,230,2343.907.133
17 ago 20170,240,240,230,230,2338.481.858
16 ago 20170,240,240,240,240,2432.921.884
15 ago 20170,240,240,240,240,2432.441.645
14 ago 20170,230,240,230,240,2450.184.174
11 ago 20170,230,230,230,230,2335.238.940
10 ago 20170,230,240,230,240,2432.123.301
09 ago 20170,240,240,230,230,2340.341.273
08 ago 20170,240,240,240,240,2438.172.174
07 ago 20170,240,240,240,240,2438.724.141
04 ago 20170,230,240,220,240,2496.284.397
03 ago 20170,240,240,230,230,23109.870.903
02 ago 20170,240,250,240,240,2467.043.108
01 ago 20170,240,250,240,250,2557.030.360
31 lug 20170,240,250,230,240,2487.646.876
28 lug 20170,250,260,240,240,24128.418.546
27 lug 20170,250,250,250,250,2529.976.613
26 lug 20170,250,260,250,250,2567.937.276
25 lug 20170,250,250,250,250,2560.607.601
24 lug 20170,250,250,250,250,2549.132.248
21 lug 20170,250,250,250,250,2540.228.815
20 lug 20170,250,250,250,250,2578.549.032
19 lug 20170,250,250,250,250,2595.197.713
18 lug 20170,240,250,240,250,2565.846.738
17 lug 20170,250,250,240,240,2487.878.082
14 lug 20170,260,260,250,250,25105.864.728
13 lug 20170,240,260,240,260,26126.520.949
12 lug 20170,240,250,240,240,2474.190.268
11 lug 20170,240,240,240,240,2450.500.271
10 lug 20170,240,240,240,240,2453.549.707
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità