Australia markets closed

Banco Comercial Português, S.A. (BCP.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.3398-0.0162 (-4.55%)
At close: 04:36PM WEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.35570.35780.33930.33980.3398125,766,455
20 June 20240.34010.35890.33590.35600.3560146,956,865
19 June 20240.32000.32860.31630.32860.328667,991,821
19 June 20240.017 Dividend
18 June 20240.33700.34140.33200.33370.316772,621,994
17 June 20240.32900.33410.32580.33270.315851,245,315
14 June 20240.33600.33720.32090.32600.3094111,067,618
13 June 20240.34770.35020.33360.33620.319173,457,059
12 June 20240.35250.35610.34900.34940.331650,570,750
11 June 20240.36030.36080.34750.34900.331278,817,433
10 June 20240.35950.36140.35620.35900.340742,512,655
07 June 20240.36550.36550.35800.36350.345044,831,011
06 June 20240.36750.36750.35770.36450.345962,511,331
05 June 20240.36850.36900.36370.36550.346951,700,045
04 June 20240.37690.37790.35800.36670.3480139,223,731
03 June 20240.37800.37960.37460.37820.358986,642,053
31 May 20240.37290.37400.36910.37170.352885,558,032
30 May 20240.35700.37200.35670.37180.3529126,366,963
29 May 20240.35920.36250.35710.35760.339441,994,398
28 May 20240.35800.36230.35700.35920.340946,119,374
27 May 20240.36410.36610.35720.35790.339758,688,885
24 May 20240.36000.36350.35800.36330.344865,633,255
23 May 20240.35840.36270.35100.36220.3437112,895,914
22 May 20240.35650.35990.35320.35600.337941,956,275
21 May 20240.35880.35970.35360.35630.338146,737,294
20 May 20240.35630.36800.35590.35700.3388111,430,016
17 May 20240.34550.35390.34550.35390.3359111,881,731
16 May 20240.35200.35910.34290.34550.3279164,528,258
15 May 20240.35140.35300.34320.35170.3338129,048,371
14 May 20240.34360.35130.34360.34990.332188,061,367
13 May 20240.34270.34750.34020.34490.327353,275,426
10 May 20240.33760.34300.33660.34200.324682,031,314
09 May 20240.33350.33780.33100.33700.319852,251,425
08 May 20240.33680.33820.32930.33240.315562,752,247
07 May 20240.32890.33890.32810.33720.320093,581,147
06 May 20240.32740.32830.32490.32730.310639,088,917
03 May 20240.33730.33820.32560.32570.3091105,656,381
02 May 20240.33020.33930.32870.33450.3175127,809,429
30 Apr 20240.32700.33190.32350.32860.311981,558,189
29 Apr 20240.32550.33180.32260.32560.309071,803,923
26 Apr 20240.32200.32790.32110.32420.307792,751,495
25 Apr 20240.31440.32180.31350.31960.303374,225,379
24 Apr 20240.32530.32620.31250.31250.296689,460,934
23 Apr 20240.32100.32640.32090.32480.308378,491,228
22 Apr 20240.30730.32000.30680.32000.3037144,435,265
19 Apr 20240.31100.31120.30080.30450.2890119,281,913
18 Apr 20240.29730.31430.29670.31340.2974146,697,625
17 Apr 20240.29090.29780.28820.29570.280646,891,427
16 Apr 20240.29400.29530.28900.29000.275277,271,845
15 Apr 20240.30360.30510.29520.29940.284166,086,755
12 Apr 20240.30220.30990.30150.30410.288658,118,356
11 Apr 20240.31130.31490.29790.30060.2853100,324,830
10 Apr 20240.30920.31250.30670.31090.295168,170,735
09 Apr 20240.30820.31120.30610.30640.290832,266,012
08 Apr 20240.31000.31160.30540.30750.291839,131,828
05 Apr 20240.31150.31220.30500.30980.294057,543,555
04 Apr 20240.30960.31810.30810.31350.297568,080,169
03 Apr 20240.31410.31570.30950.30980.294053,681,989
02 Apr 20240.31200.31870.31200.31400.298071,540,795
28 Mar 20240.30620.31370.30410.31260.296792,462,582
27 Mar 20240.30000.30850.29870.30510.289664,853,161
26 Mar 20240.29570.30140.29560.30060.285370,082,782
25 Mar 20240.29650.29920.29340.29550.280447,522,785
22 Mar 20240.29800.30180.29460.29840.283278,148,994
21 Mar 20240.29350.29800.28720.29800.282889,667,763
20 Mar 20240.29430.29590.28200.29090.276195,430,030
19 Mar 20240.29200.29600.28580.29400.279077,345,320
18 Mar 20240.27710.29380.27710.29310.2782138,726,017
15 Mar 20240.26700.27860.26680.27650.2624124,564,476
14 Mar 20240.27450.27540.26520.26620.252653,801,638
13 Mar 20240.27750.27860.27360.27430.260331,872,194
12 Mar 20240.27020.27820.26960.27630.262264,044,282
11 Mar 20240.26260.26840.26120.26840.254730,328,889
08 Mar 20240.26730.27260.26440.26500.251539,760,368
07 Mar 20240.26320.27000.26010.26630.252764,926,476
06 Mar 20240.26400.27020.26360.26470.251259,298,305
05 Mar 20240.26250.26420.25810.26370.250359,481,125
04 Mar 20240.26790.26990.26250.26460.251155,930,529
01 Mar 20240.26970.27260.26200.26850.254877,717,868
29 Feb 20240.28030.28080.26350.26700.2534113,623,374
28 Feb 20240.27710.28480.27650.27900.2648110,756,321
27 Feb 20240.27540.27870.26320.27470.260784,303,508
26 Feb 20240.27700.27890.27250.27390.259945,097,227
23 Feb 20240.27640.27640.27230.27640.262328,468,230
22 Feb 20240.27700.27880.27370.27560.261644,374,302
21 Feb 20240.27290.27680.27290.27500.261050,179,019
20 Feb 20240.27000.27300.26860.27220.258342,584,094
19 Feb 20240.26600.27190.26590.27000.256253,732,797
16 Feb 20240.26060.27020.26000.26550.252063,252,968
15 Feb 20240.26160.26160.25580.25980.246629,190,960
14 Feb 20240.26050.26290.25940.26060.247326,414,991
13 Feb 20240.26120.26370.25840.26050.247237,976,974
12 Feb 20240.25370.26170.25340.26020.246940,186,930
09 Feb 20240.25500.25760.25340.25430.241342,285,859
08 Feb 20240.26030.26230.25330.25510.242152,564,928
07 Feb 20240.25950.26100.25430.25920.246039,201,679
06 Feb 20240.26020.26440.25900.25970.246539,966,386
05 Feb 20240.26820.27420.25760.25870.245592,354,203
02 Feb 20240.26700.26980.26380.26510.251666,555,760
01 Feb 20240.26600.27110.26320.26480.251361,758,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...