Banco Comercial Portugues SA Historical Data - BCP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0101	2.23946784922	0.451	0.4676	0.4435	59026209	0.46095053	DE
4	0.009	1.99071001991	0.4521	0.4676	0.4325	50157727	0.45105716	DE
12	0.0434	10.3902322241	0.4177	0.4679	0.4168	55156127	0.44540959	DE
26	0.1111	31.7428571429	0.35	0.4679	0.34	58465573	0.41478211	DE
52	0.1742	60.7180202161	0.2869	0.4679	0.2533	65794957	0.35754216	DE
156	0.3191	224.718309859	0.142	0.4679	0.1184	80499933	0.23925487	DE
260	0.2511	119.571428571	0.21	0.4679	0.0681	69836485	0.20551188	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730741400	0.451	-0.0121	-2.61	0.4639	0.4665	0.4476	83345055
1730482200	0.4631	-0.0003	-0.06	0.4632	0.4653	0.4543	61475563
1730395800	0.4634	0.0411	9.73	0.432	0.4679	0.4309	259488678
1730309400	0.4223	-0.0022	-0.52	0.4221	0.4243	0.4168	37828274
1730223000	0.4245	0.0025	0.59	0.4223	0.4282	0.4206	50728318
1730136600	0.422	0.0003	0.07	0.4248	0.4268	0.419	28942076
1729873800	0.4217	-0.0015	-0.35	0.4259	0.4296	0.4215	44422195
1729787400	0.4232	-0.0078	-1.81	0.4308	0.4329	0.4211	56018192
1729701000	0.431	-0.0012	-0.28	0.4311	0.4329	0.4291	24049821
1729614600	0.4322	0.0038	0.89	0.4291	0.4328	0.4256	37948457
1729528200	0.4284	-0.0033	-0.76	0.43	0.4319	0.4275	27672097
1729269000	0.4317	0.0004	0.09	0.4323	0.4365	0.4293	49182759
1729182600	0.4313	0.002	0.47	0.43	0.4345	0.4283	53851476
1729096200	0.4293	0.0036	0.85	0.4253	0.431	0.4226	38633808
1729009800	0.4257	-0.006	-1.39	0.4315	0.4324	0.4222	55025700
1728923400	0.4317	-0.0016	-0.37	0.436	0.4406	0.4292	70057835
1728664200	0.4333	0.0147	3.51	0.4177	0.4333	0.4177	141924767
1728577800	0.4186	0.0021	0.50	0.4158	0.421	0.4158	67856758
1728491400	0.4165	0.0027	0.65	0.4137	0.4165	0.4074999	56896028
1728405000	0.4138	0.0034	0.83	0.4078	0.415	0.4078	47928214
1728318600	0.4104	0.0129	3.25	0.3975	0.4118	0.3975	73652489
1728059400	0.3975	0.0064	1.64	0.3925	0.4015	0.3906	54711929
1727973000	0.3911	0.0022	0.57	0.3883	0.3931	0.3863	41111035

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