Banco Comercial Portugues SA Historical Data - BCP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0091	-1.80842607313	0.5032	0.5136	0.4911	46525555	0.50100191	DE
4	0.0267	5.71245186136	0.4674	0.5226	0.463	66357200	0.49668843	DE
12	0.0502	11.3088533453	0.4439	0.5226	0.4325	57197670	0.46866315	DE
26	0.1451	41.5759312321	0.349	0.5226	0.34	58630558	0.4385198	DE
52	0.2259	84.2281879195	0.2682	0.5226	0.2533	64920678	0.37770791	DE
156	0.3111	170	0.183	0.5226	0.1184	79860000	0.24834208	DE
260	0.2989	153.125	0.1952	0.5226	0.0681	70557856	0.21050851	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	0.4944	0.0009	0.18	0.4984	0.4999	0.4931	43239309
1738603800	0.4935	-0.0119	-2.35	0.4919	0.502	0.4911	58152422
1738344600	0.5054	0.0002	0.04	0.5056	0.508	0.502	32945872
1738258200	0.5052	-0.0034	-0.67	0.5102	0.5124	0.5018	50000104
1738171800	0.5086	0.0082	1.64	0.5032	0.5135999	0.502	48290070
1738085400	0.5004	-0.002	-0.40	0.503	0.5032	0.4988	37577952
1737999000	0.5024	-0.013	-2.52	0.5088	0.5104	0.5022	71578316
1737739800	0.5154	-0.0032	-0.62	0.519	0.5226	0.5142	61830120
1737653400	0.5185999	0.0093999	1.85	0.5082	0.5192	0.5082	73428049
1737567000	0.5092	-0.0032	-0.62	0.5145999	0.5148	0.5084	72881756
1737480600	0.5124	0.0052	1.03	0.5094	0.5124	0.5032	79136812
1737394200	0.5072	0.0084	1.68	0.499	0.5072	0.499	65708981
1737135000	0.4988	0.0039	0.79	0.496	0.4993	0.4938	69246483
1737048600	0.4949	0.0063	1.29	0.4899	0.4965	0.4874	76767121
1736962200	0.4886	0.0056	1.16	0.4825	0.4895	0.4795	81071872
1736875800	0.483	0.0028	0.58	0.481	0.4862	0.4771	56891236
1736789400	0.4802	0	0.00	0.4779	0.4804	0.4737	49825165
1736530200	0.4802	0.0002	0.04	0.4814	0.4845	0.4742	53247593
1736443800	0.48	-0.0056	-1.15	0.4845	0.4845	0.474	59638395
1736357400	0.4856	0.0246	5.34	0.4674	0.4874	0.463	192210919
1736271000	0.461	-0.0112	-2.37	0.469	0.4704	0.4546	121401792
1736184600	0.4722	0.0099	2.14	0.465	0.4725	0.4601	97812240
1735925400	0.4623	0.0034	0.74	0.4563	0.465	0.4563	43693097
1735839000	0.4589	-0.0058	-1.25	0.4665	0.4676	0.4435	96800110
1735666200	0.4647	-0.0003	-0.06	0.4639	0.4665	0.4632	17832609
1735579800	0.465	0.0048	1.04	0.4596	0.4674	0.4585	46415954
1735320600	0.4602	0.0092	2.04	0.451	0.462	0.4503	75056164
1735061400	0.451	0.0007	0.16	0.45	0.4544	0.449	17851731
1734975000	0.4503	0.001	0.22	0.4501	0.4533	0.448	26886075
1734715800	0.4493	-0.0031	-0.69	0.4499	0.45	0.4435	66537712
1734629400	0.4524	0.0011	0.24	0.4465	0.46	0.4465	71383180
1734543000	0.4513	0.0062	1.39	0.4451	0.4542	0.4431	53962983
1734456600	0.4451	-0.0112	-2.45	0.4563	0.4573	0.4426	59271964
1734370200	0.4563	0.0105	2.36	0.4459	0.4568	0.445	88544883
1734111000	0.4458	0.0051	1.16	0.4397	0.4492	0.4397	48071843
1734024600	0.4407	0.001	0.23	0.4391	0.4434	0.4373	25955628
1733938200	0.4397	0.0026	0.59	0.4394	0.4405	0.4351	23186059
1733851800	0.4371	-0.0024	-0.55	0.4385	0.44	0.4325	36689451
1733765400	0.4395	-0.0002	-0.05	0.4445	0.4445	0.4382	25208719
1733506200	0.4397	-0.0134	-2.96	0.4521	0.454	0.438	73026295
1733419800	0.4531	0.0062	1.39	0.4465	0.4535	0.4442	72439149
1733333400	0.4469	0.0012	0.27	0.4457	0.4493	0.4432	34347584
1733247000	0.4457	0.0096	2.20	0.4369	0.4479	0.4369	44643532
1733160600	0.4361	-0.0117	-2.61	0.4448	0.449	0.4361	53647788
1732901400	0.4478	0.001	0.22	0.446	0.4493	0.4415	38083500
1732815000	0.4468	0.0028	0.63	0.445	0.451	0.4433	38070702
1732728600	0.444	-0.001	-0.22	0.4399	0.4441	0.4353	33650266
1732642200	0.445	-0.0021	-0.47	0.447	0.4472	0.4401	61298961
1732555800	0.4471	0.0025	0.56	0.445	0.4519	0.4427	137148147
1732296600	0.4446	-0.0022	-0.49	0.4468	0.455	0.4372	69242149
1732210200	0.4468	0.007	1.59	0.4417	0.4468	0.4344	39077685
1732123800	0.4398	0	0.00	0.4415	0.4433	0.4376	24416038
1732037400	0.4398	-0.0078	-1.74	0.4466	0.4481	0.4335	45322874
1731951000	0.4476	0.0029	0.65	0.444	0.448	0.4427	24983996
1731691800	0.4447	0.0021	0.47	0.4408	0.4488	0.4404	37679526
1731605400	0.4426	-0.0004	-0.09	0.4409	0.4447	0.4373	34456808
1731519000	0.443	0	0.00	0.443	0.443	0.443	0
1731432600	0.443	-0.0105	-2.32	0.452	0.4562	0.443	51429128
1731346200	0.4535	0.003	0.67	0.454	0.4559	0.4487	42385741
1731087000	0.4505	0.0019	0.42	0.45	0.4544	0.4456	45952905
1731000600	0.4486	0.0025	0.56	0.4458	0.4532	0.4447	60656251
1730914200	0.4461	-0.0096	-2.11	0.4561	0.4575	0.4416	91295781
1730827800	0.4557	0.0047	1.04	0.4528	0.4595	0.4515	52208763

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Comercial Portugues SA (BCP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Banco Comercial Portugues SA (BCP) Historical

Banco Comercial Portugues SA (BCP)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free