UK markets open in 5 hours 26 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.1453-0.0027 (-1.85%)
At close: 06:19PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.33220.33860.32830.33650.33651,236,455
03 May 20240.33450.33760.32670.32740.327413,218,500
02 May 20240.33180.33920.33000.33490.3349835,751
01 May 20240.32860.32860.32860.32860.328624,169
30 Apr 20240.32620.33190.32510.32980.32984,066,094
29 Apr 20240.33020.33190.32310.32450.3245923,180
26 Apr 20240.32530.32770.32190.32470.324714,763,650
25 Apr 20240.31460.32160.31410.31810.318122,668,400
24 Apr 20240.32120.32530.31250.31890.318911,937,260
23 Apr 20240.32520.32630.32100.32430.324310,889,830
22 Apr 20240.31220.32010.30710.31750.317517,270,160
19 Apr 20240.30580.31170.30100.30150.301512,995,020
18 Apr 20240.30210.31410.29730.30230.302346,423,070
17 Apr 20240.29130.29740.28840.29530.29535,763,666
16 Apr 20240.29250.29490.28970.29350.29357,171,268
15 Apr 20240.30300.30480.29560.30420.304217,583,010
12 Apr 20240.30500.30940.30150.30410.30418,965,082
11 Apr 20240.31170.31330.29940.30360.303613,668,970
10 Apr 20240.30830.31200.30720.31160.31165,928,031
09 Apr 20240.30810.31020.30640.30740.30743,482,810
08 Apr 20240.30530.31140.30550.30790.30796,915,369
05 Apr 20240.30830.31170.30500.30820.30827,016,783
04 Apr 20240.31220.31740.30780.31280.31287,125,605
03 Apr 20240.31150.31500.30970.31140.31147,595,218
02 Apr 20240.31620.31770.31200.31450.314522,251,650
28 Mar 20240.30510.31350.30510.31230.312316,769,630
27 Mar 20240.30270.30810.30000.30520.305273,146,320
26 Mar 20240.29930.30120.29550.29910.299129,248,260
25 Mar 20240.29680.29900.29320.29610.296121,279,490
22 Mar 20240.29900.30170.29510.29760.297639,812,440
21 Mar 20240.29280.29800.28780.29650.296532,165,190
20 Mar 20240.29450.29570.28200.28900.28907,940,246
19 Mar 20240.29250.29520.28650.29350.293529,744,470
18 Mar 20240.28080.29360.27730.28810.288112,475,700
15 Mar 20240.27250.27750.26700.27540.27545,721,680
14 Mar 20240.27400.27550.26570.27450.274537,925,140
13 Mar 20240.27550.27870.27350.27440.27448,060,546
12 Mar 20240.27340.27800.27040.27530.27531,295,171
11 Mar 20240.26210.26840.26250.26430.26433,723,538
08 Mar 20240.26950.27100.26490.26620.26621,008,571
07 Mar 20240.26270.26930.26100.26740.267412,995,990
06 Mar 20240.26660.26960.26390.26510.265158,386,280
05 Mar 20240.26410.26460.25820.26200.262014,907,430
04 Mar 20240.26860.26990.26260.26500.265031,303,250
01 Mar 20240.26980.27190.26190.26510.265115,219,920
29 Feb 20240.27630.28050.26420.26620.266223,556,360
28 Feb 20240.28120.28460.27700.28120.281222,224,040
27 Feb 20240.27490.27840.26320.26850.268541,096,250
26 Feb 20240.27710.27860.27280.27600.27606,669,798
23 Feb 20240.27490.27650.27250.27650.27657,317,349
22 Feb 20240.27490.27770.27460.27620.27625,674,215
21 Feb 20240.27400.27670.27300.27470.274713,616,030
20 Feb 20240.26950.27260.26880.27160.27168,272,011
19 Feb 20240.27130.27180.26570.27060.27067,800,984
16 Feb 20240.26610.26980.26060.26820.268212,930,340
15 Feb 20240.25760.26160.25580.25740.25744,878,669
14 Feb 20240.26000.26240.25940.26110.26116,089,449
13 Feb 20240.26070.26350.25850.26190.261911,023,280
12 Feb 20240.26090.26130.25370.25950.259510,607,650
09 Feb 20240.25600.25750.25370.25450.2545109,718,100
08 Feb 20240.26230.26190.25380.25650.256513,007,030
07 Feb 20240.25940.26000.25480.25920.259286,549,040
06 Feb 20240.26080.26450.25970.25970.259710,833,320
05 Feb 20240.27100.27320.25790.26240.262428,821,060
02 Feb 20240.26550.26940.26440.26660.26665,025,256
01 Feb 20240.26970.27090.26440.26910.2691138,404,400
31 Jan 20240.27330.27560.27010.27040.2704138,622,600
30 Jan 20240.26510.27330.26540.26980.269825,091,360
29 Jan 20240.26930.27080.26340.26520.26526,986,536
26 Jan 20240.27020.27080.26570.26760.26769,919,332
25 Jan 20240.27490.27690.26990.27150.271513,546,100
24 Jan 20240.26950.27690.26730.27430.274318,728,830
23 Jan 20240.26680.27410.26400.26950.269552,544,550
22 Jan 20240.28800.29000.28600.28690.286944,551,100
19 Jan 20240.29090.29250.28560.28670.28675,394,659
18 Jan 20240.28690.29100.28230.28910.28916,685,409
17 Jan 20240.28210.28680.27910.28350.283566,497,660
16 Jan 20240.29350.29600.28380.28900.289013,579,820
15 Jan 20240.30480.30950.29830.30020.300215,627,970
12 Jan 20240.31100.31470.30660.30990.309918,320,460
11 Jan 20240.30500.30920.29990.30680.306828,008,840
10 Jan 20240.29170.30270.29180.29970.299738,299,710
09 Jan 20240.29160.29250.28760.29200.29207,767,127
08 Jan 20240.29030.29500.29040.29270.292757,497,970
05 Jan 20240.28390.29210.28320.29180.291816,257,040
04 Jan 20240.28310.28530.28020.28420.284212,911,810
03 Jan 20240.28370.28700.28190.28380.283822,439,550
02 Jan 20240.28210.28530.27270.28380.283815,609,680
29 Dec 20230.27310.27440.27240.27440.27445,144,262
28 Dec 20230.27580.27680.27170.27370.27378,431,504
27 Dec 20230.27800.27840.27330.27530.27534,325,439
22 Dec 20230.27270.27530.27030.27210.272112,287,360
21 Dec 20230.26870.27390.26600.27210.272120,779,240
20 Dec 20230.27200.27650.26570.26730.267323,183,410
19 Dec 20230.27380.28000.27350.27500.275012,140,910
18 Dec 20230.28150.28410.27950.28070.280716,105,740
15 Dec 20230.29160.29380.28050.28160.281632,828,140
14 Dec 20230.28880.30330.28580.29040.290434,950,280
13 Dec 20230.30140.30270.30050.30140.30146,288,678
12 Dec 20230.30880.31110.30270.30350.303518,879,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...