ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,172.00
      -0.13%
      Dow Jones
      39,806.77
      -0.49%
      Brent Oil
      82.595
      -1.12%
      Bitcoin
      71,159.33
      -0.41%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Banco Comercial Portugues SA (BCP)

      7. Banco Comercial Portugues SA (BCP) Historical

      BCP Banco Comercial Portugues SA

      0.3545
      -0.0025 (-0.70%)
      Last Updated: 06:01:56
      Delayed by 15 minutes

      BCP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.357 0.0031 0.88% 0.3563 0.368 0.3559 111,430,016
      May 17 2024 0.3539 0.0084 2.43% 0.3455 0.3539 0.3455 111,881,731
      May 16 2024 0.3455 -0.0062 -1.76% 0.352 0.3591 0.3429 164,528,258
      May 15 2024 0.3517 0.0018 0.51% 0.3514 0.353 0.3432 129,048,371
      May 14 2024 0.3499 0.005 1.45% 0.3436 0.3513 0.3436 88,061,367
      May 13 2024 0.3449 0.0029 0.85% 0.3427 0.3475 0.3402 53,275,426
      May 10 2024 0.342 0.005 1.48% 0.3376 0.343 0.3366 82,031,314
      May 09 2024 0.337 0.0046 1.38% 0.3335 0.3378 0.331 52,251,425
      May 08 2024 0.3324 -0.0048 -1.42% 0.3368 0.3382 0.3293 62,752,247
      May 07 2024 0.3372 0.0099 3.02% 0.3289 0.3389 0.3281 93,581,147
      May 06 2024 0.3273 0.0016 0.49% 0.3274 0.3283 0.3249 39,088,917
      May 03 2024 0.3257 -0.0088 -2.63% 0.3373 0.3382 0.3256 105,656,381
      May 02 2024 0.3345 0.0059 1.80% 0.3302 0.3393 0.3287 127,809,429
      Apr 30 2024 0.3286 0.003 0.92% 0.327 0.3319 0.3235 81,558,189
      Apr 29 2024 0.3256 0.0014 0.43% 0.3255 0.3318 0.3226 71,803,923
      Apr 26 2024 0.3242 0.0046 1.44% 0.322 0.3279 0.3211 92,751,495
      Apr 25 2024 0.3196 0.0071 2.27% 0.3144 0.3218 0.3135 74,225,379
      Apr 24 2024 0.3125 -0.0123 -3.79% 0.3253 0.3262 0.3125 89,460,934
      Apr 23 2024 0.3248 0.0048 1.50% 0.321 0.3264 0.3209 78,491,228
      Apr 22 2024 0.32 0.0155 5.09% 0.3073 0.32 0.3068 144,435,265
      Apr 19 2024 0.3045 -0.0089 -2.84% 0.311 0.3112 0.3008 119,281,913
      Apr 18 2024 0.3134 0.0177 5.99% 0.2973 0.3143 0.2967 146,697,625
      Apr 17 2024 0.2957 0.0057 1.97% 0.2909 0.2978 0.2882 46,891,427
      Apr 16 2024 0.29 -0.0094 -3.14% 0.294 0.2953 0.289 77,271,845
      Apr 15 2024 0.2994 -0.0047 -1.55% 0.3036 0.3051 0.2952 66,086,755
      Apr 12 2024 0.3041 0.0035 1.16% 0.3022 0.3099 0.3015 58,118,356
      Apr 11 2024 0.3006 -0.0103 -3.31% 0.3113 0.3149 0.2979 100,324,830
      Apr 10 2024 0.3109 0.0045 1.47% 0.3092 0.3125 0.3067 68,170,735
      Apr 09 2024 0.3064 -0.0011 -0.36% 0.3082 0.3112 0.3061 32,266,012
      Apr 08 2024 0.3075 -0.0023 -0.74% 0.31 0.3116 0.3054 39,131,828
      Apr 05 2024 0.3098 -0.0037 -1.18% 0.3115 0.3122 0.305 57,543,555
      Apr 04 2024 0.3135 0.0037 1.19% 0.3096 0.3181 0.3081 68,080,169
      Apr 03 2024 0.3098 -0.0042 -1.34% 0.3141 0.3157 0.3095 53,681,989
      Apr 02 2024 0.314 0.0014 0.45% 0.312 0.3187 0.312 71,540,795
      Mar 28 2024 0.3126 0.0075 2.46% 0.3062 0.3137 0.3041 92,462,582
      Mar 27 2024 0.3051 0.0045 1.50% 0.30 0.3085 0.2987 64,853,161
      Mar 26 2024 0.3006 0.0051 1.73% 0.2957 0.3014 0.2956 70,082,782
      Mar 25 2024 0.2955 -0.0029 -0.97% 0.2965 0.2992 0.2934 47,522,785
      Mar 22 2024 0.2984 0.0004 0.13% 0.298 0.3018 0.2946 78,148,994
      Mar 21 2024 0.298 0.0071 2.44% 0.2935 0.298 0.2872 89,667,763
      Mar 20 2024 0.2909 -0.0031 -1.05% 0.2943 0.2959 0.282 95,430,030
      Mar 19 2024 0.294 0.0009 0.31% 0.292 0.296 0.2858 77,345,320
      Mar 18 2024 0.2931 0.0166 6.00% 0.2771 0.2938 0.2771 138,726,017
      Mar 15 2024 0.2765 0.0103 3.87% 0.267 0.2786 0.2668 124,564,476
      Mar 14 2024 0.2662 -0.0081 -2.95% 0.2745 0.2754 0.2652 53,801,638
      Mar 13 2024 0.2743 -0.002 -0.72% 0.2775 0.2786 0.2736 31,872,194
      Mar 12 2024 0.2763 0.0079 2.94% 0.2702 0.2782 0.2696 64,044,282
      Mar 11 2024 0.2684 0.0034 1.28% 0.2626 0.2684 0.2612 30,328,889
      Mar 08 2024 0.265 -0.0013 -0.49% 0.2673 0.2726 0.2644 39,760,368
      Mar 07 2024 0.2663 0.0016 0.60% 0.2632 0.27 0.2601 64,926,476
      Mar 06 2024 0.2647 0.001 0.38% 0.264 0.2702 0.2636 59,298,305
      Mar 05 2024 0.2637 -0.0009 -0.34% 0.2625 0.2642 0.2581 59,481,125
      Mar 04 2024 0.2646 -0.0039 -1.45% 0.2679 0.2699 0.2625 55,930,529
      Mar 01 2024 0.2685 0.0015 0.56% 0.2697 0.2726 0.262 77,717,868
      Feb 29 2024 0.267 -0.012 -4.30% 0.2803 0.2808 0.2635 113,623,374
      Feb 28 2024 0.279 0.0043 1.57% 0.2771 0.2848 0.2765 110,756,321
      Feb 27 2024 0.2747 0.0008 0.29% 0.2754 0.2787 0.2632 84,303,508
      Feb 26 2024 0.2739 -0.0025 -0.90% 0.277 0.2789 0.2725 45,097,227
      Feb 23 2024 0.2764 0.0008 0.29% 0.2764 0.2764 0.2723 28,468,230
      Feb 22 2024 0.2756 0.0006 0.22% 0.277 0.2788 0.2737 44,374,302
      Feb 21 2024 0.275 0.0028 1.03% 0.2729 0.2768 0.2729 50,179,019

      Your Recent History

      EU
      BCP
      Banco Comercial Portugues
      BOV
      PETRL350
      PETRL350 Ex:25,13
      BOV
      GGPS3Q
      GPS Participacoes e Empr... ON
      Delayed Upgrade Clock