BCP

Banco Comercial Portugues Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Banco Comercial Portugues SA BCP Euronext Ordinary Share PTBCP0AM0015
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0011 -1.04% 0.1051 0.1043 0.1071 0.1055 0.1062 11:40:00
more quote information »

BCP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.10860.11190.10430.10845938,465,770-0.0035-3.22%
1 Month0.11030.11880.10430.11117152,537,596-0.0052-4.71%
3 Months0.09850.1220.08460.10393871,172,4710.00666.7%
6 Months0.20370.20480.08460.1175667,579,554-0.0986-48.4%
1 Year0.28040.28920.08460.15590157,610,182-0.1753-62.52%
3 Years0.23970.3360.08460.21939252,277,541-0.1346-56.15%
5 Years0.07961.35970.01420.097869119,111,1730.025532.04%

BCP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.1062 -0.0015 -1.39% 0.108 0.1091 0.106 29,366,575
Jul 08 2020 0.1077 -0.0013 -1.19% 0.1082 0.1088 0.1075 36,600,832
Jul 07 2020 0.109 -0.001 -0.91% 0.109 0.1103 0.1078 41,850,089
Jul 06 2020 0.11 0.002 1.85% 0.1098 0.1119 0.1095 55,111,620
Jul 03 2020 0.108 -0.0004 -0.37% 0.1086 0.1099 0.1069 29,399,734
Jul 02 2020 0.1084 0.0022 2.07% 0.1068 0.1105 0.1065 61,162,999
Jul 01 2020 0.1062 -0.0008 -0.75% 0.1068 0.1075 0.105 41,215,524
Jun 30 2020 0.107 -0.001 -0.93% 0.108 0.1086 0.1056 34,241,508
Jun 29 2020 0.108 0.0005 0.47% 0.1068 0.1087 0.1049 51,918,628
Jun 26 2020 0.1075 -0.0025 -2.27% 0.1101 0.1111 0.1073 53,445,866
Jun 25 2020 0.11 -0.0005 -0.45% 0.11 0.1115 0.1083 58,729,762
Jun 24 2020 0.1105 -0.0044 -3.83% 0.1158 0.1158 0.1104 60,107,334
Jun 23 2020 0.1149 0.003 2.68% 0.1132 0.1154 0.1126 37,703,805
Jun 22 2020 0.1119 -0.0026 -2.27% 0.1139 0.1139 0.1116 41,677,898
Jun 19 2020 0.1145 0.00 0.0% 0.115 0.1155 0.114 47,499,712
Jun 18 2020 0.1145 -0.0025 -2.14% 0.1167 0.1171 0.114 63,906,347
Jun 17 2020 0.117 0.0006 0.52% 0.1165 0.1188 0.1156 63,858,096
Jun 16 2020 0.1164 0.0044 3.93% 0.116 0.1167 0.1138 76,822,715
Jun 15 2020 0.112 -0.0005 -0.44% 0.109 0.1122 0.108 56,303,693
Jun 12 2020 0.1125 0.00 0.0% 0.1103 0.1162 0.1085 109,829,182
Jun 11 2020 0.1125 -0.007 -5.86% 0.115 0.1156 0.1115 94,265,967
Jun 10 2020 0.1195 0.0006 0.5% 0.1191 0.122 0.1175 70,204,965
See More Historical Prices »
Your Recent History
EU
BCP
Banco Come..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200710 20:07:12