UK markets closed

Banco Comercial Português, S.A. (0RJN.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.3274-0.0076 (-2.27%)
At close: 05:39PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.33650.33760.32670.32740.327413,240,942
02 May 20240.33180.33490.33400.33500.33501,392,377
01 May 20240.32860.32860.32860.32980.329824,169
30 Apr 20240.32620.33190.32510.32980.32984,066,093
29 Apr 20240.33020.33190.32310.32650.3265923,179
26 Apr 20240.32530.32770.32190.32190.321914,763,652
25 Apr 20240.31460.32160.31410.31820.318222,668,401
24 Apr 20240.32120.32530.31250.31460.314611,937,263
23 Apr 20240.32520.32630.32100.32510.325110,889,838
22 Apr 20240.31220.32010.30710.31850.318517,270,166
19 Apr 20240.30580.31170.30100.30280.302812,995,024
18 Apr 20240.30210.31410.29730.31120.311246,423,071
17 Apr 20240.29130.29740.28840.29440.29445,763,665
16 Apr 20240.29250.29490.28970.29250.29257,171,268
15 Apr 20240.30300.30480.29560.29930.299317,583,015
12 Apr 20240.30500.30940.30150.30520.30528,965,082
11 Apr 20240.31170.31330.29940.30090.300913,668,975
10 Apr 20240.30830.31200.30720.31190.31195,928,030
09 Apr 20240.30810.31020.30640.30810.30813,482,809
08 Apr 20240.30530.31140.30550.30860.30866,915,368
05 Apr 20240.30830.31170.30500.30830.30837,016,783
04 Apr 20240.31220.31740.30780.31550.31557,125,605
03 Apr 20240.31150.31500.30970.31140.31147,595,217
02 Apr 20240.31620.31770.31200.31620.316222,251,654
28 Mar 20240.30510.31350.30510.31170.311716,769,639
27 Mar 20240.30270.30810.30000.30580.305873,146,322
26 Mar 20240.29930.30120.29550.29930.299329,248,260
25 Mar 20240.29680.29900.29320.29750.297521,279,491
22 Mar 20240.29900.30170.29510.29850.298539,812,448
21 Mar 20240.29280.29800.28780.29570.295732,165,197
20 Mar 20240.29450.29570.28200.28780.28787,940,245
19 Mar 20240.29250.29520.28650.29210.292129,744,474
18 Mar 20240.28080.29360.27730.29270.292712,475,706
15 Mar 20240.27250.27750.26700.27540.2754109,639,037
14 Mar 20240.27400.27550.26570.26800.268037,925,144
13 Mar 20240.27550.27870.27350.27560.27568,060,546
12 Mar 20240.27340.27800.27040.27610.27614,830,937
11 Mar 20240.26210.26840.26250.26790.26793,723,537
08 Mar 20240.26950.27100.26490.26650.26654,600,492
07 Mar 20240.26270.26930.26100.26570.265712,995,992
06 Mar 20240.26660.26960.26390.26630.266358,386,284
05 Mar 20240.26410.26460.25820.26070.260714,907,437
04 Mar 20240.26860.26990.26260.26520.265231,303,255
01 Mar 20240.26980.27190.26190.27020.270215,219,925
29 Feb 20240.27630.28050.26420.26500.265023,556,368
28 Feb 20240.28120.28460.27700.28120.281222,224,044
27 Feb 20240.27490.27840.26320.27430.274341,096,252
26 Feb 20240.27710.27860.27280.27400.27406,669,797
23 Feb 20240.27490.27650.27250.27490.27497,317,349
22 Feb 20240.27490.27770.27460.27490.27495,674,215
21 Feb 20240.27400.27670.27300.27400.274013,616,034
20 Feb 20240.26950.27260.26880.27220.27228,272,010
19 Feb 20240.27130.27180.26570.26860.26867,800,983
16 Feb 20240.26610.26980.26060.26610.266112,930,348
15 Feb 20240.25760.26160.25580.25760.25764,878,669
14 Feb 20240.26000.26240.25940.26000.26006,089,448
13 Feb 20240.26070.26350.25850.26050.260511,023,287
12 Feb 20240.26090.26130.25370.26070.260710,607,652
09 Feb 20240.25600.25750.25370.25600.2560109,718,128
08 Feb 20240.26230.26190.25380.25660.256613,007,034
07 Feb 20240.25940.26000.25480.25920.259290,981,443
06 Feb 20240.26080.26450.25970.26080.260810,833,327
05 Feb 20240.27100.27320.25790.25960.259628,821,066
02 Feb 20240.26550.26940.26440.26570.265721,282,512
01 Feb 20240.26970.27090.26440.26390.2639150,439,983
31 Jan 20240.27330.27560.27010.27330.2733138,622,606
30 Jan 20240.26510.27330.26540.27090.270925,091,360
29 Jan 20240.26930.27080.26340.26370.26376,986,535
26 Jan 20240.27020.27080.26570.26750.26759,919,332
25 Jan 20240.27490.27690.26990.27220.272213,546,106
24 Jan 20240.26950.27690.26730.27520.275218,728,835
23 Jan 20240.26680.27410.26400.26970.269752,544,550
22 Jan 20240.28800.29000.28600.28800.288044,551,104
19 Jan 20240.29090.29250.28560.28750.28755,394,658
18 Jan 20240.28690.29100.28230.29000.29006,685,409
17 Jan 20240.28210.28680.27910.28190.281966,497,666
16 Jan 20240.29350.29600.28380.28670.286713,579,827
15 Jan 20240.30160.30950.29830.30120.301215,627,975
12 Jan 20240.31100.31470.30660.30780.307818,320,467
11 Jan 20240.30500.30920.30470.30830.308328,008,844
10 Jan 20240.29170.30270.29180.30080.300838,299,715
09 Jan 20240.29160.29250.28760.29160.29167,767,127
08 Jan 20240.29030.29500.29040.29320.293257,497,969
05 Jan 20240.28390.29210.28320.29040.290416,257,045
04 Jan 20240.28310.28530.28020.28310.283112,911,817
03 Jan 20240.28370.28700.28190.28370.283722,439,559
02 Jan 20240.28210.28530.27270.28480.284815,609,686
29 Dec 20230.27310.27440.27240.27310.27315,144,262
28 Dec 20230.27580.27680.27170.27290.27298,431,503
27 Dec 20230.27800.27840.27330.27490.27497,129,460
22 Dec 20230.27270.27530.27030.27270.272712,287,365
21 Dec 20230.26870.27390.26600.27150.271520,779,248
20 Dec 20230.27200.27650.26570.26640.266423,183,409
19 Dec 20230.27380.28000.27350.27380.273812,140,909
18 Dec 20230.28150.28410.27950.28150.281516,105,747
15 Dec 20230.29160.29380.28050.28240.282432,828,147
14 Dec 20230.28880.30330.28580.29120.291234,950,286
13 Dec 20230.30140.30270.30050.30140.301410,651,385
12 Dec 20230.30880.31110.30270.30550.305518,879,558
11 Dec 20230.31340.31580.31020.31340.313410,316,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...