Home
Investing
Stocks
Europe
EU
Banco Comercial Portugues SA (BCP)
Banco Comercial Portugues SA (BCP) Historical

Banco Comercial Portugues SA (BCP)

0.6708

0.0122

( 1.85% )

Updated: 08:08:58

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0088	-1.29487934079	0.6796	0.6848	0.65	46655467	0.66591547	DE
4	0.0242	3.74265388184	0.6466	0.6848	0.6384	58449926	0.66176222	DE
12	0.1226	22.3641006932	0.5482	0.705	0.5424	73064331	0.64233069	DE
26	0.1809	36.9259032456	0.4899	0.705	0.442	74998896	0.58462432	DE
52	0.2898	76.062992126	0.381	0.705	0.34	66821313	0.51049307	DE
156	0.5266	365.187239945	0.1442	0.705	0.1184	74108276	0.31681448	DE
260	0.5623	518.248847926	0.1085	0.705	0.0682	71101474	0.25521097	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752597000	0.6586	-0.0022	-0.33	0.6636	0.6644	0.6544	32318424
1752510600	0.6608	0.0022	0.33	0.6502	0.6614	0.65	26361589
1752251400	0.6586	-0.0112	-1.67	0.6682	0.67	0.651	59705985
1752165000	0.6697999	-0.0072	-1.06	0.68	0.6818	0.669	64647550
1752078600	0.677	0.0004	0.06	0.6796	0.6848	0.6756	50243788
1751992200	0.6766	0.0082	1.23	0.67	0.6804	0.668	88240857
1751905800	0.6684	0.0016001	0.24	0.668	0.6774	0.6634	69457732
1751646600	0.6667999	-0.0002	-0.03	0.6646	0.672	0.66	46086721
1751560200	0.667	0.0082	1.24	0.6598	0.668	0.6566	46893499
1751473800	0.6588	0.0004	0.06	0.662	0.6717999	0.6542	66906315
1751387400	0.6584	-0.0022	-0.33	0.6626	0.667	0.658	45504816
1751301000	0.6606	0.0014	0.21	0.6604	0.663	0.6478	37326756
1751041800	0.6592	0.0126001	1.95	0.652	0.661	0.6454	42349831
1750955400	0.6465999	-0.0038	-0.58	0.6524	0.6538	0.6438	35304989
1750869000	0.6504	-0.018	-2.69	0.67	0.6706	0.648	57819146
1750782600	0.6684	0.0184	2.83	0.6647999	0.6752	0.661	90220526
1750696200	0.65	-0.012	-1.81	0.6552	0.6596	0.6465999	58827692
1750437000	0.662	0.0232	3.63	0.6428	0.6636	0.6428	160126696
1750350600	0.6388	-0.0106	-1.63	0.65	0.6534	0.6384	32636552
1750264200	0.6494	-0.0226	-3.36	0.6465999	0.6646	0.6418	58019063
1750177800	0.672	-0.026	-3.72	0.6952	0.6984	0.672	93536592
1750091400	0.698	0.0236	3.50	0.6798	0.705	0.6792	127722212
1749832200	0.6744	0.003	0.45	0.6618	0.68	0.656	85615390
1749745800	0.6714	-0.0032	-0.47	0.6704	0.677	0.665	58986343
1749659400	0.6746	0.007	1.05	0.6687999	0.6782	0.6666	43140779
1749573000	0.6676	-0.0108	-1.59	0.678	0.678	0.6652	44046205
1749486600	0.6784	0.007	1.04	0.673	0.6836	0.6682	35139122
1749227400	0.6714	-0.0022	-0.33	0.6752	0.6784	0.6647999	51946629
1749141000	0.6736	0.0118	1.78	0.6618	0.6744	0.66	39231240
1749054600	0.6618	-0.017	-2.50	0.683	0.684	0.6618	93256173
1748968200	0.6788	-0.0024	-0.35	0.6838	0.6886	0.6744	84171621
1748881800	0.6812	-0.0048	-0.70	0.6814	0.6862	0.6766	67266486
1748622600	0.686	-0.0018	-0.26	0.6899999	0.6912	0.6828	117634966
1748536200	0.6878	0.0058	0.85	0.6919999	0.6929999	0.6832	46126701
1748449800	0.682	0	0.00	0.6844	0.6978	0.682	78488038
1748363400	0.682	0.009	1.34	0.6748	0.6854	0.6686	80568443
1748277000	0.673	0.0108	1.63	0.667	0.6756	0.6647999	95578626
1748017800	0.6622	0.0074	1.13	0.6636	0.6674	0.6322	138306087
1747931400	0.6548	0.0122001	1.90	0.6465999	0.669	0.6218	184323191
1747845000	0.6425999	0.0071999	1.13	0.64	0.6488	0.6354	82257847
1747758600	0.6354	0.0086	1.37	0.629	0.64	0.6272	68486627
1747672200	0.6268	0.002	0.32	0.6268	0.6382	0.6192	80229125
1747413000	0.6248	-0.008	-1.26	0.635	0.6375999	0.6236	73968750
1747326600	0.6328	0.0432	7.33	0.6302	0.6366	0.6282	67696357
1747240200	0.5896	0	0.00	0.5896	0.5896	0.5896	0
1747153800	0.5896	0	0.00	0.5896	0.5896	0.5896	0
1747067400	0.5896	0	0.00	0.5896	0.5896	0.5896	0
1746808200	0.5896	-0.006	-1.01	0.6	0.6034	0.5896	82512951
1746721800	0.5956	0.0036	0.61	0.5931999	0.5986	0.5881999	74432843
1746635400	0.592	0.0056	0.95	0.5872	0.5978	0.5846	97176397
1746549000	0.5864	0.0094	1.63	0.5758	0.587	0.575	75434792
1746462600	0.577	-0.0064	-1.10	0.5818	0.5858	0.5748	60177776
1746203400	0.5834	0.0196	3.48	0.5704	0.588	0.5698	144904152
1746030600	0.5638	-0.0104	-1.81	0.5782	0.5782	0.5578	73763742
1745944200	0.5742	0.0126	2.24	0.5659999	0.585	0.5659999	104026158
1745857800	0.5616	-0.0068	-1.20	0.5696	0.5748	0.5588	74891372
1745598600	0.5684	0.011	1.97	0.56	0.5699999	0.5594	57015747
1745512200	0.5574	-0.0058	-1.03	0.5629999	0.5688	0.556	56512426
1745425800	0.5632	0.0206	3.80	0.5482	0.5678	0.5424	96918642
1745339400	0.5426	0.0068	1.27	0.5354	0.548	0.535	43575840
1744907400	0.5358	-0.0104	-1.90	0.5494	0.5538	0.5356	66578136
1744821000	0.5462	-0.023	-4.04	0.562	0.5719999	0.544	120233585