Banco Comercial Portugues SA Historical Data - BCPU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722010500	0.3845	-0.0051	-1.31	0.3899	0.3899	0.3812	1425132
1721924100	0.3896	-0.0038	-0.97	0.3885	0.3896	0.38335	1043143
1721837700	0.3934	0	0.00	0.39415	0.3971	0.3909	1121461
1721751300	0.3934	-0.0005	-0.13	0.4001	0.4001	0.3931	1390474
1721664900	0.3938999	0.0062999	1.63	0.3927	0.3943999	0.3908	1591995
1721405700	0.3876	0.0005	0.13	0.3839	0.3909	0.3834	1786479
1721319300	0.3871	0.0016	0.42	0.388	0.3942	0.3871	2068039
1721232900	0.3855	-0.0114	-2.87	0.3994	0.4006	0.3855	2397017
1721146500	0.3968999	0.0168999	4.45	0.3829	0.3968999	0.3829	4596438
1721060100	0.38	0.0049	1.31	0.372	0.3817999	0.3716	1741444
1720800900	0.3751	-0.002	-0.53	0.3766	0.378	0.3751	794810
1720714500	0.3771	0	0.00	0.37905	0.38015	0.3743	1420810
1720628100	0.3771	0.0081	2.20	0.371	0.3779	0.371	2346319
1720541700	0.369	-0.0005	-0.14	0.3741	0.3757	0.3654	2567897
1720455300	0.3695	0.0072	1.99	0.3663	0.374	0.3663	1587250
1720196100	0.3623	-0.0017	-0.47	0.3658	0.3718	0.36	1345700
1720109700	0.364	0.0066	1.85	0.3619	0.364	0.3602	728409
1720023300	0.3574	0.0099001	2.85	0.3488	0.3593	0.3488	2201781
1719936900	0.3474999	0.0008999	0.26	0.3463	0.3481	0.3438	974434
1719850500	0.3466	0.01	2.97	0.3424	0.3508	0.3424	1959363
1719591300	0.3366	-0.0002	-0.06	0.3386	0.3424	0.3353999	1162024
1719504900	0.3368	0.003	0.90	0.3332	0.33905	0.3323999	2029099
1719418500	0.3338	0.0021	0.63	0.3336	0.335	0.3298	2204881
1719332100	0.3317	-0.005	-1.49	0.337	0.3398	0.3297	1132853
1719245700	0.3367	-0.0031	-0.91	0.3413	0.3427	0.3343	2647748
1718986500	0.3398	-0.0162	-4.55	0.35185	0.35185	0.3393	1982249
1718900100	0.356	0.0274	8.34	0.34	0.358	0.3388	2894794
1718813700	0.3286	-0.0051	-1.53	0.3204	0.3286	0.3163	2522073
1718727300	0.3337	0.001	0.30	0.3383	0.34	0.3323999	1902576
1718640900	0.3327	0.0067	2.06	0.3286	0.334	0.3258	1030606
1718381700	0.326	-0.0102	-3.03	0.3348999	0.3366	0.3211	2574595
1718295300	0.3362	-0.0132	-3.78	0.35	0.3501	0.3338	2316799
1718208900	0.3494	0.0004	0.11	0.3518	0.3561	0.3493	1642027
1718122500	0.349	-0.01	-2.79	0.3604	0.3604	0.3477	4029464
1718036100	0.359	-0.0045	-1.24	0.3572	0.3605	0.3572	1200533
1717776900	0.3635	-0.001	-0.27	0.3648	0.3648	0.3582	1460169
1717690500	0.3645	-0.001	-0.27	0.3592	0.3669	0.358	1649413
1717604100	0.3655	-0.0012	-0.33	0.3679	0.36865	0.3639	2193018
1717517700	0.3667	-0.0115	-3.04	0.3772	0.3772	0.3583	2184283
1717431300	0.3782	0.0065001	1.75	0.3773	0.379	0.3748	751014
1717172100	0.3716999	-0.0001	-0.03	0.3728	0.3734	0.3695	332939
1717085700	0.3718	0.0142001	3.97	0.3585999	0.3718	0.3585999	1872481
1716999300	0.3575999	-0.0016	-0.45	0.3590999	0.3626	0.3575	1622280
1716912900	0.3592	0.0013	0.36	0.3592	0.3621	0.3570999	2054119
1716826500	0.3579	-0.0054	-1.49	0.3635	0.3635	0.3573	868437
1716567300	0.3633	0.0011	0.30	0.3582	0.3635	0.3582	1179187
1716480900	0.3622	0.0062	1.74	0.3577	0.3625	0.35115	1969883
1716394500	0.356	-0.0003	-0.08	0.3574	0.3595999	0.3538	1974660
1716308100	0.3563	-0.0007	-0.20	0.3574	0.3587	0.3538	1371246
1716221700	0.357	0.0031	0.88	0.3649	0.3666	0.3569	896607
1715962500	0.3539	0.0084001	2.43	0.3498	0.3539	0.3468	1596646
1715876100	0.3454999	-0.0062	-1.76	0.3503	0.3577	0.3435	3261902
1715789700	0.3517	0.0018	0.51	0.3502	0.3520499	0.3436	4134664
1715703300	0.3499	0.005	1.45	0.3471	0.35085	0.3471	1578098
1715616900	0.3449	0.0029	0.85	0.3416	0.3474999	0.3416	1137963
1715357700	0.342	0.005	1.48	0.3378	0.3429	0.3371	1384739
1715271300	0.337	0.0046001	1.38	0.333	0.3378	0.3315	1739713
1715184900	0.3323999	-0.0048	-1.42	0.3372	0.3379499	0.3297	3760911
1715098500	0.3372	0.0099	3.02	0.3292	0.3386	0.3292	3285721
1715012100	0.3273	0.0016	0.49	0.3264	0.3283	0.32525	2448084
1714752900	0.3257	-0.0088	-2.63	0.335	0.3375	0.3257	5193634
1714666500	0.3345	0.0059	1.80	0.3323	0.3392	0.3293	4566468
1714580100	0.3286	0	0.00	0.3286	0.3286	0.3286	0
1714493700	0.3286	0.003	0.92	0.3243	0.3317	0.3243	1380133
1714407300	0.3256	0.0014	0.43	0.3269	0.3318	0.3232	1439635

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Comercial Portugues SA (BCPU)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE