Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Lisbon - Delayed Quote EUR

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

0.5684
+0.0110
+(1.97%)
At close: April 25 at 4:37:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.56000.57000.55940.56840.568457,015,747
Apr 24, 20250.56300.56880.55600.55740.557456,512,426
Apr 23, 20250.54820.56780.54240.56320.563296,918,642
Apr 22, 20250.53540.54800.53500.54260.542643,575,840
Apr 17, 20250.54940.55380.53560.53580.535866,578,136
Apr 16, 20250.56200.57200.54400.54620.5462120,233,585
Apr 15, 20250.54480.56920.54280.56920.5692124,311,548
Apr 14, 20250.53520.54340.53120.54160.541672,713,156
Apr 11, 20250.51760.53000.51240.52460.524677,273,512
Apr 10, 20250.54340.55100.51080.51440.5144112,317,029
Apr 9, 20250.48010.49480.47000.48750.487570,421,963
Apr 8, 20250.48950.50180.47590.49320.4932103,147,826
Apr 7, 20250.44660.49100.44200.47590.4759140,724,831
Apr 4, 20250.53900.53900.48280.49000.4900160,231,518
Apr 3, 20250.55160.55620.54020.54100.5410123,985,085
Apr 2, 20250.56300.56900.55660.56600.566058,008,254
Apr 1, 20250.55940.56680.55640.56680.566865,213,638
Mar 31, 20250.55960.56060.55000.55720.557263,682,971
Mar 28, 20250.56680.56740.55540.56480.564876,912,085
Mar 27, 20250.57000.57560.56520.57000.570064,470,962
Mar 26, 20250.57380.57840.56820.57620.576258,683,646
Mar 25, 20250.55820.57860.55620.57280.5728108,037,915
Mar 24, 20250.54980.55680.54740.55140.551445,981,984
Mar 21, 20250.54980.55540.54360.54480.5448152,396,340
Mar 20, 20250.57040.57460.54640.54980.5498121,427,301
Mar 19, 20250.57200.57880.56860.57700.577059,104,828
Mar 18, 20250.56280.58180.56220.57800.578086,839,759
Mar 17, 20250.55120.56100.54800.56080.560862,595,231
Mar 14, 20250.53120.55400.52680.55160.551688,099,189
Mar 13, 20250.53460.53980.52780.53040.530448,476,662
Mar 12, 20250.52320.54220.51960.54080.540880,943,066
Mar 11, 20250.53240.53460.51620.52200.522063,670,930
Mar 10, 20250.55620.55640.52620.53080.530892,689,261
Mar 7, 20250.54060.55760.53840.55380.553891,602,996
Mar 6, 20250.53900.54640.53020.54060.540672,564,112
Mar 5, 20250.52680.53620.52300.53300.533076,818,233
Mar 4, 20250.53300.53380.51200.51580.515879,403,382
Mar 3, 20250.53000.54000.52040.53560.535666,748,386
Feb 28, 20250.56000.56000.53440.53660.5366135,448,328
Feb 27, 20250.58600.58860.56160.56420.5642141,217,733
Feb 26, 20250.57500.58820.57120.58520.5852104,755,036
Feb 25, 20250.55700.57660.55620.57300.5730111,565,935
Feb 24, 20250.55040.56480.54780.55840.558482,164,236
Feb 21, 20250.54060.54980.53900.54980.549856,019,002
Feb 20, 20250.54220.54620.53940.54100.541030,184,345
Feb 19, 20250.54900.55380.54220.54220.542264,516,071
Feb 18, 20250.54080.54980.53680.54880.548859,631,427
Feb 17, 20250.53800.54580.53300.53900.539072,949,523
Feb 14, 20250.51440.53940.51340.53240.5324144,830,147
Feb 13, 20250.50640.51500.50500.51340.513481,890,917
Feb 12, 20250.50980.51280.50180.50640.506463,738,350
Feb 11, 20250.50660.51100.50220.50840.508443,833,395
Feb 10, 20250.50060.50440.49710.50440.504442,974,537
Feb 7, 20250.50800.50880.49930.50080.500841,273,002
Feb 6, 20250.49420.50660.49420.50660.506650,027,214
Feb 5, 20250.49440.50260.49230.49300.493055,020,816
Feb 4, 20250.49840.49990.49310.49440.494443,239,309
Feb 3, 20250.49190.50200.49110.49350.493558,152,422
Jan 31, 20250.50560.50800.50200.50540.505432,945,872
Jan 30, 20250.51020.51240.50180.50520.505250,000,104
Jan 29, 20250.50320.51360.50200.50860.508648,290,070
Jan 28, 20250.50300.50320.49880.50040.500437,577,952
Jan 27, 20250.50880.51040.50220.50240.502471,578,316
Jan 24, 20250.51900.52260.51420.51540.515461,830,120
Jan 23, 20250.50820.51920.50820.51860.518673,428,049
Jan 22, 20250.51460.51480.50840.50920.509272,881,756
Jan 21, 20250.50940.51240.50320.51240.512479,136,812
Jan 20, 20250.49900.50720.49900.50720.507265,708,981
Jan 17, 20250.49600.49930.49380.49880.498869,246,483
Jan 16, 20250.48990.49650.48740.49490.494976,767,121
Jan 15, 20250.48250.48950.47950.48860.488681,071,872
Jan 14, 20250.48100.48620.47710.48300.483056,891,236
Jan 13, 20250.47790.48040.47370.48020.480249,825,165
Jan 10, 20250.48140.48450.47420.48020.480253,247,593
Jan 9, 20250.48450.48450.47400.48000.480059,638,395
Jan 8, 20250.46740.48740.46300.48560.4856192,210,919
Jan 7, 20250.46900.47040.45460.46100.4610121,401,792
Jan 6, 20250.46500.47250.46010.47220.472297,812,240
Jan 3, 20250.45630.46500.45630.46230.462343,693,097
Jan 2, 20250.46650.46760.44350.45890.458996,800,110
Dec 31, 20240.46390.46650.46320.46470.464717,832,609
Dec 30, 20240.45960.46740.45850.46500.465046,415,954
Dec 27, 20240.45100.46200.45030.46020.460275,056,164
Dec 24, 20240.45000.45440.44900.45100.451017,851,731
Dec 23, 20240.45010.45330.44800.45030.450326,886,075
Dec 20, 20240.44990.45000.44350.44930.449366,537,712
Dec 19, 20240.44650.46000.44650.45240.452471,383,180
Dec 18, 20240.44510.45420.44310.45130.451353,962,983
Dec 17, 20240.45630.45730.44260.44510.445159,271,964
Dec 16, 20240.44590.45680.44500.45630.456388,544,883
Dec 13, 20240.43970.44920.43970.44580.445848,071,843
Dec 12, 20240.43910.44340.43730.44070.440725,955,628
Dec 11, 20240.43940.44050.43510.43970.439723,186,059
Dec 10, 20240.43850.44000.43250.43710.437136,689,451
Dec 9, 20240.44450.44450.43820.43950.439525,208,719
Dec 6, 20240.45210.45400.43800.43970.439773,026,295
Dec 5, 20240.44650.45350.44420.45310.453172,439,149
Dec 4, 20240.44570.44930.44320.44690.446934,347,584
Dec 3, 20240.43690.44790.43690.44570.445744,643,532
Dec 2, 20240.44480.44900.43610.43610.436153,647,788
Nov 29, 20240.44600.44930.44150.44780.447838,083,500
Nov 28, 20240.44500.45100.44330.44680.446838,070,702
Nov 27, 20240.43990.44410.43530.44400.444033,650,266
Nov 26, 20240.44700.44720.44010.44500.445061,298,961
Nov 25, 20240.44500.45190.44270.44710.4471137,148,147
Nov 22, 20240.44680.45500.43720.44460.444669,242,149
Nov 21, 20240.44170.44680.43440.44680.446839,077,685
Nov 20, 20240.44150.44330.43760.43980.439824,416,038
Nov 19, 20240.44660.44810.43350.43980.439845,322,874
Nov 18, 20240.44400.44800.44270.44760.447624,983,996
Nov 15, 20240.44080.44880.44040.44470.444737,679,526
Nov 14, 20240.44090.44470.43730.44260.442634,456,808
Nov 13, 20240.44390.44800.43450.44020.440238,185,554
Nov 12, 20240.45200.45620.44300.44300.443051,429,128
Nov 11, 20240.45400.45590.44870.45350.453542,385,741
Nov 8, 20240.45000.45440.44560.45050.450545,952,905
Nov 7, 20240.44580.45320.44470.44860.448660,656,251
Nov 6, 20240.45610.45750.44160.44610.446191,295,781
Nov 5, 20240.45280.45950.45150.45570.455752,208,763
Nov 4, 20240.46390.46650.44760.45100.451083,345,055
Nov 1, 20240.46320.46530.45430.46310.463161,475,563
Oct 31, 20240.43200.46790.43090.46340.4634259,488,678
Oct 30, 20240.42210.42430.41680.42230.422337,828,274
Oct 29, 20240.42230.42820.42060.42450.424550,728,318
Oct 28, 20240.42480.42680.41900.42200.422028,942,076
Oct 25, 20240.42590.42960.42150.42170.421744,422,195
Oct 24, 20240.43080.43290.42110.42320.423256,018,192
Oct 23, 20240.43110.43290.42910.43100.431024,049,821
Oct 22, 20240.42910.43280.42560.43220.432237,948,457
Oct 21, 20240.43000.43190.42750.42840.428427,672,097
Oct 18, 20240.43230.43650.42930.43170.431749,182,759
Oct 17, 20240.43000.43450.42830.43130.431353,851,476
Oct 16, 20240.42530.43100.42260.42930.429338,633,808
Oct 15, 20240.43150.43240.42220.42570.425755,025,700
Oct 14, 20240.43600.44060.42920.43170.431770,057,835
Oct 11, 20240.41770.43330.41770.43330.4333141,924,767
Oct 10, 20240.41580.42100.41580.41860.418667,856,758
Oct 9, 20240.41370.41650.40750.41650.416556,896,028
Oct 8, 20240.40780.41500.40780.41380.413847,928,214
Oct 7, 20240.39750.41180.39750.41040.410473,652,489
Oct 4, 20240.39250.40150.39060.39750.397554,711,929
Oct 3, 20240.38830.39310.38630.39110.391141,111,035
Oct 2, 20240.38700.39290.38530.38890.388948,488,142
Oct 1, 20240.40600.40600.38600.38700.387099,181,187
Sep 30, 20240.40720.40990.40110.40540.405453,436,991
Sep 27, 20240.41500.41500.40440.40870.408753,286,823
Sep 26, 20240.40650.41630.40410.41630.416366,429,995
Sep 25, 20240.40320.40650.40090.40450.404535,000,728
Sep 24, 20240.40920.41100.40400.40630.406347,379,448
Sep 23, 20240.41780.41910.40790.40880.408872,206,874
Sep 20, 20240.41540.41990.41540.41890.418974,075,939
Sep 19, 20240.41990.42160.40780.41540.415474,568,249
Sep 18, 20240.41520.42090.41470.41780.417845,358,599
Sep 17, 20240.40900.41700.40900.41570.415767,155,296
Sep 16, 20240.41280.41310.40380.40780.407845,938,037
Sep 13, 20240.40760.41490.40710.41300.413050,335,339
Sep 12, 20240.40610.41000.40330.40820.408244,700,510
Sep 11, 20240.40110.40700.39940.40280.402852,727,131
Sep 10, 20240.40960.41150.39900.39900.399045,752,513
Sep 9, 20240.40390.41020.40390.40810.408139,121,331
Sep 6, 20240.41000.41320.40310.40470.404744,792,535
Sep 5, 20240.41050.41730.40970.41120.411233,485,502
Sep 4, 20240.40700.41450.40450.41380.413846,006,014
Sep 3, 20240.42080.42420.40900.41100.411098,478,063
Sep 2, 20240.41890.42220.41520.42040.420453,791,837
Aug 30, 20240.41230.41700.41230.41590.415962,850,143
Aug 29, 20240.40720.41440.40720.41120.411267,974,322
Aug 28, 20240.40910.41280.40550.41050.410559,858,216
Aug 27, 20240.40160.40950.40070.40830.408363,375,411
Aug 26, 20240.40380.40390.39860.40130.401346,152,049
Aug 23, 20240.39800.40450.39750.40440.404468,543,034
Aug 22, 20240.40010.40340.39510.39870.398744,147,099
Aug 21, 20240.40210.40320.39690.39950.399541,291,308
Aug 20, 20240.40190.40720.39820.40080.400879,752,565
Aug 19, 20240.39500.40190.39400.40040.400462,031,855
Aug 16, 20240.39390.39800.39140.39700.397051,820,257
Aug 15, 20240.38900.39490.38460.39370.393758,668,365
Aug 14, 20240.38330.38880.38310.38790.387956,613,183
Aug 13, 20240.37900.38220.37840.38220.382247,357,466
Aug 12, 20240.37850.38150.37650.37780.377833,900,488
Aug 9, 20240.37500.38050.37350.37720.377253,494,965
Aug 8, 20240.37050.37440.36250.37280.372870,997,971
Aug 7, 20240.36590.37400.36250.37280.372865,079,947
Aug 6, 20240.36700.36870.35500.36050.360577,075,596
Aug 5, 20240.34900.36130.34000.36000.3600110,725,503
Aug 2, 20240.37200.37330.35780.35780.357889,810,567
Aug 1, 20240.39340.39340.37570.37570.375794,068,056
Jul 31, 20240.38780.39000.38280.38980.389846,191,227
Jul 30, 20240.38570.39240.38300.38640.386441,072,430
Jul 29, 20240.38700.39140.38420.38610.386129,222,153
Jul 26, 20240.38900.39020.38120.38450.384534,897,860
Jul 25, 20240.39100.39170.38200.38960.389654,563,213
Jul 24, 20240.39440.39720.39050.39340.393437,484,499
Jul 23, 20240.39920.40090.39300.39340.393458,774,099
Jul 22, 20240.39250.39490.39040.39390.393950,563,580
Jul 19, 20240.38500.39090.38300.38760.387641,690,561
Jul 18, 20240.38960.39450.38710.38710.387155,440,200
Jul 17, 20240.39900.40240.38530.38550.3855116,241,494
Jul 16, 20240.38100.39690.38070.39690.3969129,261,615
Jul 15, 20240.37330.38180.37120.38000.380071,786,816
Jul 12, 20240.37790.37870.37510.37510.375146,309,939
Jul 11, 20240.37900.38090.37380.37710.377174,436,872
Jul 10, 20240.37000.37800.36950.37710.377172,291,093
Jul 9, 20240.37250.37600.36480.36900.369095,854,676
Jul 8, 20240.36050.37390.36050.36950.369588,453,826
Jul 5, 20240.36420.37220.35980.36230.362369,158,521
Jul 4, 20240.35820.36400.35820.36400.364066,428,387
Jul 3, 20240.35000.35930.34760.35740.357470,562,241
Jul 2, 20240.34670.34820.34350.34750.347549,983,980
Jul 1, 20240.34250.35090.34230.34660.346656,709,571
Jun 28, 20240.33760.34250.33500.33660.336642,388,649
Jun 27, 20240.33430.33920.33250.33680.336843,114,968
Jun 26, 20240.33220.33630.32920.33380.333843,212,618
Jun 25, 20240.33650.34000.32930.33170.331747,173,780
Jun 24, 20240.33990.34300.33420.33670.336760,798,128
Jun 21, 20240.35570.35780.33930.33980.3398125,766,455
Jun 20, 20240.34010.35890.33590.35600.3560146,956,865
Jun 19, 2024 0.017 Dividend
Jun 19, 20240.32000.32860.31630.32860.328667,991,821
Jun 18, 20240.33700.34140.33200.33370.316772,621,994
Jun 17, 20240.32900.33410.32580.33270.315851,245,315
Jun 14, 20240.33600.33720.32090.32600.3094111,067,618
Jun 13, 20240.34770.35020.33360.33620.319173,457,059
Jun 12, 20240.35250.35610.34900.34940.331650,570,750
Jun 11, 20240.36030.36080.34750.34900.331278,817,433
Jun 10, 20240.35950.36140.35620.35900.340742,512,655
Jun 7, 20240.36550.36550.35800.36350.345044,831,011
Jun 6, 20240.36750.36750.35770.36450.345962,511,331
Jun 5, 20240.36850.36900.36370.36550.346951,700,045
Jun 4, 20240.37690.37790.35800.36670.3480139,223,731
Jun 3, 20240.37800.37960.37460.37820.358986,642,053
May 31, 20240.37290.37400.36910.37170.352885,558,032
May 30, 20240.35700.37200.35670.37180.3529126,366,963
May 29, 20240.35920.36250.35710.35760.339441,994,398
May 28, 20240.35800.36230.35700.35920.340946,119,374
May 27, 20240.36410.36610.35720.35790.339758,688,885
May 24, 20240.36000.36350.35800.36330.344865,633,255
May 23, 20240.35840.36270.35100.36220.3437112,895,914
May 22, 20240.35650.35990.35320.35600.337941,956,275
May 21, 20240.35880.35970.35360.35630.338146,737,294
May 20, 20240.35630.36800.35590.35700.3388111,430,016
May 17, 20240.34550.35390.34550.35390.3359111,881,731
May 16, 20240.35200.35910.34290.34550.3279164,528,258
May 15, 20240.35140.35300.34320.35170.3338129,048,371
May 14, 20240.34360.35130.34360.34990.332188,061,367
May 13, 20240.34270.34750.34020.34490.327353,275,426
May 10, 20240.33760.34300.33660.34200.324682,031,314
May 9, 20240.33350.33780.33100.33700.319852,251,425
May 8, 20240.33680.33820.32930.33240.315562,752,247
May 7, 20240.32890.33890.32810.33720.320093,581,147
May 6, 20240.32740.32830.32490.32730.310639,088,917
May 3, 20240.33730.33820.32560.32570.3091105,656,381
May 2, 20240.33020.33930.32870.33450.3175127,809,429
Apr 30, 20240.32700.33190.32350.32860.311981,558,189
Apr 29, 20240.32550.33180.32260.32560.309071,803,923
Apr 26, 20240.32200.32790.32110.32420.307792,751,495
Apr 25, 20240.31440.32180.31350.31960.303374,225,379

Related Tickers

ISCTR.IS Türkiye Is Bankasi A.S.
10.71
-2.10%
 
CBK.DE Commerzbank AG
22.95
-1.71%
 
BNP.PA BNP Paribas SA
72.81
+0.80%
 
0RCP.IL Eurobank Ergasias Services and Holdings S.A.
0.4053
0.00%
 
ACA.PA Crédit Agricole S.A.
16.88
+1.14%
 
TPEIR.AT Piraeus Financial Holdings S.A.
4.9800
-2.35%
 
MBBC Marathon Bancorp, Inc. Common Stock
10.27
-0.74%
 
IFS Intercorp Financial Services Inc.
32.13
+0.78%
 
ALPHA.AT Alpha Services and Holdings S.A.
2.1870
-0.64%
 
BKT.MC Bankinter, S.A.
10.26
+0.89%