Frankfurt - Delayed Quote EUR

Banco Comercial Português, S.A. (BCPN.F)

0.6562
-0.0146
(-2.18%)
At close: June 13 at 9:33:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.65740.65740.65620.65620.6562-
Jun 12, 20250.67080.67080.67080.67080.6708-
Jun 11, 20250.66720.66720.66720.66720.6672-
Jun 10, 20250.67020.67020.67020.67020.6702-
Jun 9, 20250.67400.67400.66760.66760.667610
Jun 6, 20250.66700.67400.66700.67400.674064,000
Jun 5, 20250.65540.65540.65540.65540.6554-
Jun 4, 20250.67220.67220.67220.67220.6722-
Jun 3, 20250.67460.67460.67460.67460.6746-
Jun 2, 20250.67940.68780.67940.68780.68782,500
May 30, 20250.68100.69240.68100.69240.692410,550
May 29, 20250.68440.69140.68440.69140.691450,030
May 28, 20250.67540.69120.67540.68700.687025,200
May 27, 20250.66640.68860.66640.68860.68861,500
May 26, 20250.66420.66420.66420.66420.6642-
May 23, 20250.64840.65000.64840.65000.6500800
May 22, 20250.68080.68080.68080.68080.6808-
May 21, 20250.62920.68920.62920.68920.689230
May 20, 20250.62060.62060.62060.62060.6206-
May 19, 20250.61880.61880.61880.61880.6188-
May 16, 20250.62660.63460.62660.63460.63461,000
May 15, 20250.62620.63700.62620.63660.63664,875
May 14, 20250.59260.59260.59260.59260.5926-
May 13, 20250.59660.60400.59660.60400.604021,020
May 12, 20250.58560.58560.58560.58560.5856-
May 9, 20250.59000.60000.59000.59960.599620,572
May 8, 20250.58620.58620.58620.58620.5862-
May 7, 20250.58060.58700.58060.58700.587050
May 6, 20250.57140.57140.57140.57140.5714-
May 5, 20250.57780.57780.57780.57780.5778-
May 2, 20250.55840.55840.55840.55840.5584-
Apr 30, 20250.56860.56860.56860.56860.5686-
Apr 29, 20250.55620.55620.55620.55620.5562-
Apr 28, 20250.56360.56360.56360.56360.5636-
Apr 25, 20250.55200.55200.55200.55200.5520-
Apr 24, 20250.55780.55780.55780.55780.5578-
Apr 23, 20250.54260.54260.54260.54260.5426-
Apr 22, 20250.53060.53060.53060.53060.5306-
Apr 17, 20250.54080.54080.54080.54080.5408-
Apr 16, 20250.56360.56360.56360.56360.5636-
Apr 15, 20250.53640.57480.53640.57480.57483,500
Apr 14, 20250.52960.52960.52960.52960.5296-
Apr 11, 20250.50940.50940.50940.50940.5094-
Apr 10, 20250.53100.53100.52080.52080.52088,200
Apr 9, 20250.46480.46480.46480.46480.4648-
Apr 8, 20250.47890.47890.47890.47890.4789-
Apr 7, 20250.47040.47040.47000.47000.47006,000
Apr 4, 20250.53580.53580.48570.48570.485717,906
Apr 3, 20250.56040.56040.54660.54660.546623,300
Apr 2, 20250.56260.56260.56260.56260.5626-
Apr 1, 20250.55180.55180.55180.55180.5518-
Mar 31, 20250.55940.55940.55940.55940.5594-
Mar 28, 20250.56440.56440.56000.56000.5600530
Mar 27, 20250.57060.57060.57060.57060.5706-
Mar 26, 20250.57220.57880.57220.57880.5788100
Mar 25, 20250.54600.54600.54600.54600.5460-
Mar 24, 20250.53960.53960.53960.53960.5396-
Mar 21, 20250.54440.54440.54440.54440.5444-
Mar 20, 20250.57140.57140.57140.57140.5714-
Mar 19, 20250.57240.57240.57240.57240.5724-
Mar 18, 20250.55540.57880.55540.57880.57883,500
Mar 17, 20250.54620.54620.54620.54620.5462-
Mar 14, 20250.52520.52520.52520.52520.5252-
Mar 13, 20250.53560.53800.53560.53680.53683,400
Mar 12, 20250.52200.52200.52200.52200.52202,000
Mar 11, 20250.52560.52700.52560.52700.52702,000
Mar 10, 20250.55920.55920.51940.51940.519416,600
Mar 7, 20250.53540.55400.53540.55260.55265,000
Mar 6, 20250.52780.53540.52780.53540.53542,000
Mar 5, 20250.51080.51080.51080.51080.5108-
Mar 4, 20250.53040.53040.52020.52020.52021,500
Mar 3, 20250.53140.54080.51500.54080.54082,175
Feb 28, 20250.55880.55880.55880.55880.5588-
Feb 27, 20250.57960.57960.56560.56560.56568,400
Feb 26, 20250.56740.56740.56740.56740.5674-
Feb 25, 20250.55300.55300.55300.55300.5530-
Feb 24, 20250.55000.56040.55000.55400.554020,100
Feb 21, 20250.53580.53580.53580.53580.5358-
Feb 20, 20250.53700.53700.53700.53700.5370-
Feb 19, 20250.54340.54340.54340.54340.5434-
Feb 18, 20250.53380.53380.53380.53380.5338-
Feb 17, 20250.52720.52720.52720.52720.5272-
Feb 14, 20250.50840.50840.50840.50840.5084-
Feb 13, 20250.51140.51140.51140.51140.5114-
Feb 12, 20250.50340.50340.50340.50340.5034-
Feb 11, 20250.49950.49950.49950.49950.4995-
Feb 10, 20250.50460.50460.50140.50140.50141,200
Feb 7, 20250.50160.50160.50160.50160.5016-
Feb 6, 20250.49000.50000.49000.50000.50001,050
Feb 5, 20250.48960.48960.48960.48960.4896-
Feb 4, 20250.48870.48870.48870.48870.4887-
Feb 3, 20250.50040.50040.49440.49440.4944150
Jan 31, 20250.50020.50020.50020.50020.5002-
Jan 30, 20250.50360.50360.50360.50360.5036-
Jan 29, 20250.49540.49540.49540.49540.4954-
Jan 28, 20250.49750.49750.49750.49750.4975-
Jan 27, 20250.50760.50760.50080.50260.502655,000
Jan 24, 20250.51360.51880.51360.51880.51889,400
Jan 23, 20250.50420.52080.50420.51540.51545,250
Jan 22, 20250.50740.51580.50740.51460.5146600
Jan 21, 20250.50220.51000.50220.51000.51004,450
Jan 20, 20250.49390.51220.49390.51220.51223,360
Jan 17, 20250.49000.49000.49000.49000.4900-
Jan 16, 20250.48380.49980.48380.49980.4998867
Jan 15, 20250.47830.47830.47830.47830.4783-
Jan 14, 20250.47550.47550.47550.47550.4755-
Jan 13, 20250.48490.48490.48490.48490.4849100
Jan 10, 20250.47530.48470.47530.48470.48475,000
Jan 9, 20250.48080.48080.47420.47420.474213,131
Jan 8, 20250.45650.45650.45650.45650.4565-
Jan 7, 20250.46760.46760.46760.46760.4676-
Jan 6, 20250.47000.47000.47000.47000.4700100
Jan 3, 20250.45440.45440.45440.45440.4544800
Jan 2, 20250.46010.46010.46010.46010.4601-
Dec 30, 20240.45820.45820.45820.45820.4582-
Dec 27, 20240.45540.46290.45540.46210.4621200
Dec 23, 20240.44490.44820.44490.44780.447827,266
Dec 20, 20240.44800.44800.44800.44800.4480-
Dec 19, 20240.44240.45740.44240.45740.457410,000
Dec 18, 20240.44070.45570.44070.45570.45577,250
Dec 17, 20240.45180.45180.44520.44520.44525,000
Dec 16, 20240.44140.44140.44140.44140.4414-
Dec 13, 20240.43640.43640.43640.43640.4364-
Dec 12, 20240.43540.43890.43540.43890.438911,746
Dec 11, 20240.43280.44170.43280.44170.44175,000
Dec 10, 20240.43520.43760.43520.43760.4376540
Dec 9, 20240.43540.43540.43540.43540.43541,011
Dec 6, 20240.44870.44870.44870.44870.4487-
Dec 5, 20240.44250.44250.44250.44250.4425-
Dec 4, 20240.44130.44650.44130.44650.446516,842
Dec 3, 20240.43180.43180.43180.43180.4318-
Dec 2, 20240.44340.44340.44340.44340.4434-
Nov 29, 20240.44240.44240.44240.44240.4424-
Nov 28, 20240.43960.43960.43960.43960.4396-
Nov 27, 20240.44060.44510.44060.44510.445120,000
Nov 26, 20240.45350.45350.44330.44330.44337,500
Nov 25, 20240.45400.45400.45000.45090.4509686,000
Nov 22, 20240.44240.44570.44240.44570.445732,000
Nov 21, 20240.43550.43580.43550.43580.43581,000
Nov 20, 20240.43550.43550.43550.43550.4355-
Nov 19, 20240.44320.44320.44170.44170.44171,000
Nov 18, 20240.44030.44320.44030.44320.44321,000
Nov 15, 20240.43830.43830.43830.43830.4383-
Nov 14, 20240.43590.44440.43590.44440.44444,000
Nov 13, 20240.43840.43840.43840.43840.4384-
Nov 12, 20240.44760.44760.44760.44760.4476-
Nov 11, 20240.48570.48570.45330.45330.453334,300
Nov 8, 20240.44920.44920.44920.44920.4492-
Nov 7, 20240.44170.44170.44170.44170.4417-
Nov 6, 20240.45330.45330.44970.44970.449710,800
Nov 5, 20240.44660.46000.44660.45670.456710,321
Nov 4, 20240.45860.46320.45000.45000.450035,350
Nov 1, 20240.45890.45890.45700.45700.45705,000
Oct 31, 20240.43090.43090.43090.43090.4309-
Oct 30, 20240.42200.42500.42200.42500.42501,000
Oct 29, 20240.42370.42560.42370.42560.42562,000
Oct 28, 20240.42670.42670.42610.42610.42619,000
Oct 25, 20240.41820.41820.41820.41820.4182-
Oct 24, 20240.42730.42730.42730.42730.4273-
Oct 23, 20240.42800.43210.42800.43180.431853,571
Oct 22, 20240.42420.42420.42420.42420.4242-
Oct 21, 20240.42750.42750.42750.42750.4275-
Oct 18, 20240.42710.42710.42710.42710.4271-
Oct 17, 20240.42510.42510.42510.42510.4251-
Oct 16, 20240.42150.42150.42150.42150.4215-
Oct 15, 20240.42750.42750.42750.42750.4275-
Oct 14, 20240.42910.42910.42910.42910.4291-
Oct 11, 20240.41360.41360.41360.41360.4136-
Oct 10, 20240.41150.41150.41150.41150.4115-
Oct 9, 20240.40880.40880.40880.40880.4088-
Oct 8, 20240.40380.41880.40380.41880.41887,416
Oct 7, 20240.39250.39250.39250.39250.3925-
Oct 4, 20240.38610.38610.38610.38610.3861-
Oct 3, 20240.38390.38390.38390.38390.3839-
Oct 2, 20240.38200.38200.38200.38200.3820-
Oct 1, 20240.40040.40040.40040.40040.4004-
Sep 30, 20240.40370.40370.40370.40370.4037-
Sep 27, 20240.41130.41130.41130.41130.4113-
Sep 26, 20240.40020.41000.40020.41000.4100123,000
Sep 25, 20240.40130.40130.40130.40130.4013-
Sep 24, 20240.40380.40380.40380.40380.4038-
Sep 23, 20240.41390.41390.41390.41390.4139-
Sep 20, 20240.41040.41040.41040.41040.4104-
Sep 19, 20240.41490.41490.41490.41490.4149-
Sep 18, 20240.41240.41240.41240.41240.4124-
Sep 17, 20240.40280.40280.40280.40280.4028-
Sep 16, 20240.40800.41500.40800.41500.41507,500
Sep 13, 20240.40320.40320.40320.40320.4032-
Sep 12, 20240.40490.40490.40490.40490.4049-
Sep 11, 20240.39400.39400.39400.39400.3940-
Sep 10, 20240.40310.40310.40310.40310.4031-
Sep 9, 20240.39970.39970.39970.39970.3997-
Sep 6, 20240.40620.40620.40620.40620.4062-
Sep 5, 20240.40880.40880.40880.40880.4088-
Sep 4, 20240.40600.40600.40600.40600.4060-
Sep 3, 20240.41540.41540.41540.41540.4154-
Sep 2, 20240.41390.41390.41390.41390.4139-
Aug 30, 20240.40620.40620.40620.40620.4062-
Aug 29, 20240.40550.41400.40550.41400.41406,118
Aug 28, 20240.40330.40330.40330.40330.4033-
Aug 27, 20240.39640.40600.39640.40600.406050,000
Aug 26, 20240.39940.39940.39940.39940.3994-
Aug 23, 20240.39370.39940.39370.39940.3994736
Aug 22, 20240.39450.39450.39450.39450.3945-
Aug 21, 20240.39580.39580.39580.39580.3958-
Aug 20, 20240.39540.39540.39540.39540.3954-
Aug 19, 20240.39200.39200.39200.39200.3920-
Aug 16, 20240.38870.38870.38870.38870.3887-
Aug 15, 20240.38290.38290.38290.38290.3829-
Aug 14, 20240.37720.37720.37720.37720.3772-
Aug 13, 20240.37280.37280.37280.37280.3728-
Aug 12, 20240.37220.38000.37220.38000.3800600
Aug 9, 20240.36780.36780.36780.36780.3678-
Aug 8, 20240.36780.36780.36780.36780.3678-
Aug 7, 20240.35550.35550.35550.35550.3555-
Aug 6, 20240.35550.35550.35550.35550.3555-
Aug 5, 20240.34810.35000.34810.35000.350030,000
Aug 2, 20240.37070.37070.37070.37070.3707-
Aug 1, 20240.38480.38480.38480.38480.3848-
Jul 31, 20240.38140.38140.38140.38140.3814-
Jul 30, 20240.38110.38110.38110.38110.3811-
Jul 29, 20240.37950.37950.37950.37950.3795-
Jul 26, 20240.38460.38460.38460.38460.3846-
Jul 25, 20240.38840.39440.38840.39440.39442,000
Jul 24, 20240.38840.38840.38840.38840.3884-
Jul 23, 20240.38890.38890.38890.38890.3889-
Jul 22, 20240.38260.38260.38260.38260.3826-
Jul 19, 20240.38210.38210.38210.38210.3821-
Jul 18, 20240.38050.38050.38050.38050.3805-
Jul 17, 20240.39190.39190.39190.39190.3919-
Jul 16, 20240.37500.37500.37500.37500.3750-
Jul 15, 20240.37010.37010.37010.37010.3701-
Jul 12, 20240.37210.37210.37210.37210.3721-
Jul 11, 20240.37210.37210.37210.37210.3721-
Jul 10, 20240.36400.36400.36400.36400.3640-
Jul 9, 20240.36450.36450.36450.36450.3645-
Jul 8, 20240.35730.36810.35730.36810.368110,000
Jul 5, 20240.35900.35900.35900.35900.3590-
Jul 4, 20240.35240.35240.35240.35240.3524-
Jul 3, 20240.34340.34340.34340.34340.3434-
Jul 2, 20240.34120.34120.34120.34120.3412-
Jul 1, 20240.34350.34350.34350.34350.3435-
Jun 28, 20240.33180.33180.33180.33180.3318-
Jun 27, 20240.32880.32880.32880.32880.3288-
Jun 26, 20240.32670.32670.32670.32670.3267-
Jun 25, 20240.33170.33590.33170.33590.33593,000
Jun 24, 20240.33480.33520.33480.33500.33506,300
Jun 21, 20240.34850.34850.34850.34850.3485-
Jun 20, 20240.33400.33400.33400.33400.3340-
Jun 19, 2024 0.017 Dividend
Jun 19, 20240.31370.31370.31370.31370.3137-
Jun 18, 20240.32770.32770.32770.32770.3107-
Jun 17, 20240.32100.32100.32100.32100.3043-
Jun 14, 20240.33010.33010.33010.33010.3130-
Jun 13, 20240.34440.34440.34440.34440.3265-

Related Tickers

BIRGi.XC
 
3IM.F Manx Financial Group PLC
0.2900
+20.83%
 
8368.T The Hyakugo Bank, Ltd.
692.00
-0.86%
 
1N31.F NewtekOne, Inc.
9.32
-1.58%
 
48CA.MU CaixaBank SA
7.33
0.00%
 
BCGEz.XC
 
8331.T The Chiba Bank, Ltd.
1,281.00
-0.23%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
19.11
-1.71%
 
QB7.DE Quirin Privatbank AG
3.7400
+1.08%
 
MNBA.CO Møns Bank A/S
266.00
-0.75%