UK markets closed

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.3372+0.0099 (+3.02%)
At close: 04:35PM WEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.32890.33890.32810.33720.337293,581,147
06 May 20240.32740.32830.32490.32730.327339,088,917
03 May 20240.33730.33820.32560.32570.3257105,656,381
02 May 20240.33020.33930.32870.33450.3345127,809,429
30 Apr 20240.32700.33190.32350.32860.328681,558,189
29 Apr 20240.32550.33180.32260.32560.325671,803,923
26 Apr 20240.32200.32790.32110.32420.324292,751,495
25 Apr 20240.31440.32180.31350.31960.319674,225,379
24 Apr 20240.32530.32620.31250.31250.312589,460,934
23 Apr 20240.32100.32640.32090.32480.324878,491,228
22 Apr 20240.30730.32000.30680.32000.3200144,435,265
19 Apr 20240.31100.31120.30080.30450.3045119,281,913
18 Apr 20240.29730.31430.29670.31340.3134146,697,625
17 Apr 20240.29090.29780.28820.29570.295746,891,427
16 Apr 20240.29400.29530.28900.29000.290077,271,845
15 Apr 20240.30360.30510.29520.29940.299466,086,755
12 Apr 20240.30220.30990.30150.30410.304158,118,356
11 Apr 20240.31130.31490.29790.30060.3006100,324,830
10 Apr 20240.30920.31250.30670.31090.310968,170,735
09 Apr 20240.30820.31120.30610.30640.306432,266,012
08 Apr 20240.31000.31160.30540.30750.307539,131,828
05 Apr 20240.31150.31220.30500.30980.309857,543,555
04 Apr 20240.30960.31810.30810.31350.313568,080,169
03 Apr 20240.31410.31570.30950.30980.309853,681,989
02 Apr 20240.31200.31870.31200.31400.314071,540,795
28 Mar 20240.30620.31370.30410.31260.312692,462,582
27 Mar 20240.30000.30850.29870.30510.305164,853,161
26 Mar 20240.29570.30140.29560.30060.300670,082,782
25 Mar 20240.29650.29920.29340.29550.295547,522,785
22 Mar 20240.29800.30180.29460.29840.298478,148,994
21 Mar 20240.29350.29800.28720.29800.298089,667,763
20 Mar 20240.29430.29590.28200.29090.290995,430,030
19 Mar 20240.29200.29600.28580.29400.294077,345,320
18 Mar 20240.27710.29380.27710.29310.2931138,726,017
15 Mar 20240.26700.27860.26680.27650.2765124,564,476
14 Mar 20240.27450.27540.26520.26620.266253,801,638
13 Mar 20240.27750.27860.27360.27430.274331,872,194
12 Mar 20240.27020.27820.26960.27630.276364,044,282
11 Mar 20240.26260.26840.26120.26840.268430,328,889
08 Mar 20240.26730.27260.26440.26500.265039,760,368
07 Mar 20240.26320.27000.26010.26630.266364,926,476
06 Mar 20240.26400.27020.26360.26470.264759,298,305
05 Mar 20240.26250.26420.25810.26370.263759,481,125
04 Mar 20240.26790.26990.26250.26460.264655,930,529
01 Mar 20240.26970.27260.26200.26850.268577,717,868
29 Feb 20240.28030.28080.26350.26700.2670113,623,374
28 Feb 20240.27710.28480.27650.27900.2790110,756,321
27 Feb 20240.27540.27870.26320.27470.274784,303,508
26 Feb 20240.27700.27890.27250.27390.273945,097,227
23 Feb 20240.27640.27640.27230.27640.276428,468,230
22 Feb 20240.27700.27880.27370.27560.275644,374,302
21 Feb 20240.27290.27680.27290.27500.275050,179,019
20 Feb 20240.27000.27300.26860.27220.272242,584,094
19 Feb 20240.26600.27190.26590.27000.270053,732,797
16 Feb 20240.26060.27020.26000.26550.265563,252,968
15 Feb 20240.26160.26160.25580.25980.259829,190,960
14 Feb 20240.26050.26290.25940.26060.260626,414,991
13 Feb 20240.26120.26370.25840.26050.260537,976,974
12 Feb 20240.25370.26170.25340.26020.260240,186,930
09 Feb 20240.25500.25760.25340.25430.254342,285,859
08 Feb 20240.26030.26230.25330.25510.255152,564,928
07 Feb 20240.25950.26100.25430.25920.259239,201,679
06 Feb 20240.26020.26440.25900.25970.259739,966,386
05 Feb 20240.26820.27420.25760.25870.258792,354,203
02 Feb 20240.26700.26980.26380.26510.265166,555,760
01 Feb 20240.26600.27110.26320.26480.264861,758,145
31 Jan 20240.27320.27590.27010.27010.270169,424,817
30 Jan 20240.26570.27350.26470.27270.272754,760,616
29 Jan 20240.26930.27090.26280.26530.265345,144,309
26 Jan 20240.26990.27100.26560.26680.266859,270,382
25 Jan 20240.27590.27590.26880.27080.270862,584,506
24 Jan 20240.27160.27720.26690.27690.276992,684,828
23 Jan 20240.26800.27400.26320.26810.2681198,547,248
22 Jan 20240.28960.29040.28510.28750.287535,575,299
19 Jan 20240.29150.29300.28530.28560.285641,890,841
18 Jan 20240.28460.29100.28200.29000.290057,151,749
17 Jan 20240.28380.28710.27810.28360.283660,413,349
16 Jan 20240.29510.29510.28350.28670.2867104,333,819
15 Jan 20240.30130.30240.29820.29850.298581,352,747
12 Jan 20240.30700.31500.30630.30700.307097,197,691
11 Jan 20240.30520.30920.30430.30570.3057103,642,761
10 Jan 20240.29190.30270.29100.30270.3027149,876,528
09 Jan 20240.29230.29240.28710.29200.292082,315,490
08 Jan 20240.29160.29530.28750.29180.291871,253,227
05 Jan 20240.28490.29220.28280.29180.291895,238,998
04 Jan 20240.28300.28530.28000.28530.285365,955,830
03 Jan 20240.28690.28740.28150.28360.283657,249,495
02 Jan 20240.27590.28550.27570.28360.283674,827,000
29 Dec 20230.27320.27460.27230.27440.274451,435,829
28 Dec 20230.27640.27640.27130.27300.273051,446,312
27 Dec 20230.27580.27830.27300.27530.275363,558,826
22 Dec 20230.27390.27540.26960.27530.275379,000,240
21 Dec 20230.26590.27420.26510.27300.2730101,098,978
20 Dec 20230.27520.27830.26520.26730.2673142,794,265
19 Dec 20230.28000.28000.27240.27500.2750100,746,716
18 Dec 20230.28210.28460.27910.27970.279766,126,441
15 Dec 20230.29280.29500.28010.28080.2808279,199,572
14 Dec 20230.30200.30530.28570.29030.2903202,889,730
13 Dec 20230.30190.30360.30040.30140.301457,878,058
12 Dec 20230.31000.31130.30250.30270.302787,093,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...