ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.90
-0.57%
US Tech 100
16,871.20
-0.77%
S&P 500
5,071.63
0.02%
US Dollar vs CAD
1.37055
0.32%
Bitcoin
64,191.13
-3.34%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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

0.3125
-0.0123 (-3.79%)
Apr 24 2024 - Closed
Delayed by 15 minutes

BCP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 20 2024 0.2722 0.0022 0.81% 0.27 0.273 0.2686 42,584,094
Feb 19 2024 0.27 0.0045 1.69% 0.266 0.2719 0.2659 53,732,797
Feb 16 2024 0.2655 0.0057 2.19% 0.2606 0.2702 0.26 63,252,968
Feb 15 2024 0.2598 -0.0008 -0.31% 0.2616 0.2616 0.2558 29,190,960
Feb 14 2024 0.2606 0.0001 0.04% 0.2605 0.2629 0.2594 26,414,991
Feb 13 2024 0.2605 0.0003 0.12% 0.2612 0.2637 0.2584 37,976,974
Feb 12 2024 0.2602 0.0059 2.32% 0.2537 0.2617 0.2534 40,186,930
Feb 09 2024 0.2543 -0.0008 -0.31% 0.255 0.2576 0.2534 42,285,859
Feb 08 2024 0.2551 -0.0041 -1.58% 0.2603 0.2623 0.2533 52,564,928
Feb 07 2024 0.2592 -0.0005 -0.19% 0.2595 0.261 0.2543 39,201,679
Feb 06 2024 0.2597 0.001 0.39% 0.2602 0.2644 0.259 39,966,386
Feb 05 2024 0.2587 -0.0064 -2.41% 0.2682 0.2742 0.2576 92,354,203
Feb 02 2024 0.2651 0.0003 0.11% 0.267 0.2698 0.2638 66,555,760
Feb 01 2024 0.2648 -0.0053 -1.96% 0.266 0.2711 0.2632 61,758,145
Jan 31 2024 0.2701 -0.0026 -0.95% 0.2732 0.2759 0.2701 69,424,817
Jan 30 2024 0.2727 0.0074 2.79% 0.2657 0.2735 0.2647 54,760,616
Jan 29 2024 0.2653 -0.0015 -0.56% 0.2693 0.2709 0.2628 45,144,309
Jan 26 2024 0.2668 -0.004 -1.48% 0.2699 0.271 0.2656 59,270,382
Jan 25 2024 0.2708 -0.0061 -2.20% 0.2759 0.2759 0.2688 62,584,506

Your Recent History

EU
BCP
Banco Comercial Portugues
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved