Munich - Delayed Quote EUR

Banco Comercial Portugues SA (BCPN.MU)

Compare
0.4784
+0.0007
+(0.15%)
At close: January 10 at 5:25:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.4753 0.4784 0.4753 0.4784 0.4784 -
Jan 9, 2025 0.4808 0.4808 0.4777 0.4777 0.4777 -
Jan 8, 2025 0.4565 0.4822 0.4565 0.4822 0.4822 -
Jan 7, 2025 0.4676 0.4676 0.4568 0.4568 0.4568 -
Jan 6, 2025 0.4617 0.4701 0.4617 0.4701 0.4701 -
Jan 3, 2025 0.4544 0.4606 0.4544 0.4606 0.4606 -
Jan 2, 2025 0.4601 0.4601 0.4557 0.4557 0.4557 -
Dec 30, 2024 0.4557 0.4626 0.4557 0.4626 0.4626 -
Dec 27, 2024 0.4466 0.4572 0.4466 0.4572 0.4572 -
Dec 23, 2024 0.4449 0.4474 0.4449 0.4474 0.4474 -
Dec 20, 2024 0.4480 0.4480 0.4470 0.4470 0.4470 -
Dec 19, 2024 0.4424 0.4501 0.4424 0.4501 0.4501 -
Dec 18, 2024 0.4407 0.4479 0.4407 0.4479 0.4479 -
Dec 17, 2024 0.4511 0.4511 0.4436 0.4436 0.4436 -
Dec 16, 2024 0.4414 0.4531 0.4414 0.4531 0.4531 10,000
Dec 13, 2024 0.4364 0.4440 0.4364 0.4440 0.4440 -
Dec 12, 2024 0.4354 0.4374 0.4354 0.4374 0.4374 -
Dec 11, 2024 0.4328 0.4373 0.4328 0.4373 0.4373 -
Dec 10, 2024 0.4352 0.4352 0.4334 0.4334 0.4334 -
Dec 9, 2024 0.4354 0.4369 0.4354 0.4369 0.4369 -
Dec 6, 2024 0.4487 0.4487 0.4370 0.4370 0.4370 -
Dec 5, 2024 0.4425 0.4505 0.4425 0.4505 0.4505 -
Dec 4, 2024 0.4413 0.4432 0.4413 0.4432 0.4432 -
Dec 3, 2024 0.4318 0.4434 0.4318 0.4434 0.4434 -
Dec 2, 2024 0.4434 0.4434 0.4354 0.4354 0.4354 -
Nov 29, 2024 0.4424 0.4486 0.4423 0.4454 0.4454 12,500
Nov 28, 2024 0.4397 0.4449 0.4397 0.4424 0.4424 9,000
Nov 27, 2024 0.4406 0.4410 0.4406 0.4410 0.4410 -
Nov 26, 2024 0.4447 0.4447 0.4406 0.4406 0.4406 -
Nov 25, 2024 0.4540 0.4540 0.4474 0.4474 0.4474 -
Nov 22, 2024 0.4424 0.4424 0.4412 0.4412 0.4412 -
Nov 21, 2024 0.4355 0.4355 0.4355 0.4355 0.4355 -
Nov 20, 2024 0.4355 0.4383 0.4355 0.4383 0.4383 -
Nov 19, 2024 0.4432 0.4432 0.4369 0.4369 0.4369 -
Nov 18, 2024 0.4403 0.4448 0.4403 0.4448 0.4448 -
Nov 15, 2024 0.4383 0.4424 0.4383 0.4424 0.4424 -
Nov 14, 2024 0.4359 0.4408 0.4359 0.4408 0.4408 -
Nov 13, 2024 0.4387 0.4387 0.4361 0.4361 0.4361 -
Nov 12, 2024 0.4491 0.4491 0.4420 0.4420 0.4420 50,000
Nov 11, 2024 0.4461 0.4510 0.4461 0.4510 0.4510 -
Nov 8, 2024 0.4530 0.4530 0.4481 0.4481 0.4481 1,000
Nov 7, 2024 0.4417 0.4487 0.4417 0.4487 0.4487 -
Nov 6, 2024 0.4512 0.4512 0.4422 0.4422 0.4422 -
Nov 5, 2024 0.4466 0.4565 0.4466 0.4514 0.4514 250
Nov 4, 2024 0.4586 0.4586 0.4487 0.4487 0.4487 -
Nov 1, 2024 0.4589 0.4612 0.4589 0.4612 0.4612 -
Oct 31, 2024 0.4223 0.4584 0.4223 0.4584 0.4584 -
Oct 30, 2024 0.4220 0.4486 0.4185 0.4486 0.4486 10,000
Oct 29, 2024 0.4250 0.4250 0.4220 0.4220 0.4220 -
Oct 28, 2024 0.4300 0.4300 0.4230 0.4230 0.4230 1,100
Oct 25, 2024 0.4254 0.4254 0.4202 0.4202 0.4202 -
Oct 24, 2024 0.4268 0.4268 0.4217 0.4217 0.4217 -
Oct 23, 2024 0.4280 0.4287 0.4280 0.4287 0.4287 -
Oct 22, 2024 0.4242 0.4304 0.4242 0.4304 0.4304 -
Oct 21, 2024 0.4275 0.4275 0.4264 0.4264 0.4264 -
Oct 18, 2024 0.4271 0.4298 0.4271 0.4298 0.4298 -
Oct 17, 2024 0.4251 0.4287 0.4251 0.4287 0.4287 -
Oct 16, 2024 0.4215 0.4272 0.4215 0.4272 0.4272 -
Oct 15, 2024 0.4275 0.4275 0.4244 0.4244 0.4244 -
Oct 14, 2024 0.4291 0.4291 0.4282 0.4282 0.4282 -
Oct 11, 2024 0.4136 0.4291 0.4136 0.4291 0.4291 -
Oct 10, 2024 0.4115 0.4131 0.4115 0.4131 0.4131 -
Oct 9, 2024 0.4088 0.4105 0.4088 0.4105 0.4105 -
Oct 8, 2024 0.4038 0.4079 0.4038 0.4079 0.4079 -
Oct 7, 2024 0.3925 0.4047 0.3925 0.4047 0.4047 -
Oct 4, 2024 0.3861 0.3930 0.3861 0.3930 0.3930 -
Oct 3, 2024 0.3839 0.3868 0.3839 0.3868 0.3868 -
Oct 2, 2024 0.3820 0.3844 0.3820 0.3844 0.3844 -
Oct 1, 2024 0.4004 0.4004 0.3827 0.3827 0.3827 -
Sep 30, 2024 0.4037 0.4037 0.3986 0.3986 0.3986 -
Sep 27, 2024 0.4113 0.4113 0.4052 0.4052 0.4052 -
Sep 26, 2024 0.4006 0.4113 0.4006 0.4113 0.4113 -
Sep 25, 2024 0.4013 0.4013 0.4000 0.4000 0.4000 -
Sep 24, 2024 0.4038 0.4038 0.4002 0.4002 0.4002 -
Sep 23, 2024 0.4139 0.4139 0.4048 0.4048 0.4048 -
Sep 20, 2024 0.4104 0.4133 0.4104 0.4133 0.4133 -
Sep 19, 2024 0.4149 0.4149 0.4100 0.4100 0.4100 -
Sep 18, 2024 0.4107 0.4123 0.4107 0.4123 0.4123 -
Sep 17, 2024 0.4028 0.4098 0.4028 0.4098 0.4098 -
Sep 16, 2024 0.4080 0.4080 0.4016 0.4016 0.4016 -
Sep 13, 2024 0.4032 0.4093 0.4032 0.4093 0.4093 -
Sep 12, 2024 0.4049 0.4049 0.4024 0.4024 0.4024 -
Sep 11, 2024 0.3940 0.3972 0.3940 0.3972 0.3972 -
Sep 10, 2024 0.4031 0.4031 0.3958 0.3958 0.3958 -
Sep 9, 2024 0.3997 0.4044 0.3997 0.4044 0.4044 -
Sep 6, 2024 0.4062 0.4062 0.4006 0.4006 0.4006 -
Sep 5, 2024 0.4088 0.4088 0.4078 0.4078 0.4078 -
Sep 4, 2024 0.4060 0.4088 0.4060 0.4088 0.4088 -
Sep 3, 2024 0.4154 0.4154 0.4058 0.4058 0.4058 -
Sep 2, 2024 0.4109 0.4146 0.4109 0.4146 0.4146 -
Aug 30, 2024 0.4062 0.4110 0.4062 0.4110 0.4110 -
Aug 29, 2024 0.4055 0.4063 0.4055 0.4063 0.4063 -
Aug 28, 2024 0.4033 0.4054 0.4033 0.4054 0.4054 -
Aug 27, 2024 0.3964 0.4029 0.3964 0.4029 0.4029 -
Aug 26, 2024 0.3994 0.3994 0.3961 0.3961 0.3961 -
Aug 23, 2024 0.3937 0.3994 0.3937 0.3994 0.3994 -
Aug 22, 2024 0.3945 0.3945 0.3945 0.3945 0.3945 -
Aug 21, 2024 0.3958 0.3958 0.3958 0.3958 0.3958 -
Aug 20, 2024 0.3954 0.3954 0.3954 0.3954 0.3954 -
Aug 19, 2024 0.3920 0.3920 0.3920 0.3920 0.3920 -
Aug 16, 2024 0.3887 0.3887 0.3887 0.3887 0.3887 -
Aug 15, 2024 0.3829 0.3829 0.3829 0.3829 0.3829 -
Aug 14, 2024 0.3772 0.3772 0.3772 0.3772 0.3772 -
Aug 13, 2024 0.3728 0.3728 0.3728 0.3728 0.3728 -
Aug 12, 2024 0.3722 0.3722 0.3722 0.3722 0.3722 -
Aug 9, 2024 0.3678 0.3678 0.3678 0.3678 0.3678 -
Aug 8, 2024 0.3678 0.3678 0.3678 0.3678 0.3678 -
Aug 7, 2024 0.3555 0.3555 0.3555 0.3555 0.3555 -
Aug 6, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Aug 5, 2024 0.3528 0.3528 0.3528 0.3528 0.3528 -
Aug 2, 2024 0.3707 0.3707 0.3707 0.3707 0.3707 -
Aug 1, 2024 0.3848 0.3848 0.3848 0.3848 0.3848 -
Jul 31, 2024 0.3814 0.3814 0.3814 0.3814 0.3814 -
Jul 30, 2024 0.3811 0.3811 0.3811 0.3811 0.3811 -
Jul 29, 2024 0.3795 0.3832 0.3795 0.3832 0.3832 -
Jul 26, 2024 0.3846 0.3846 0.3846 0.3846 0.3846 -
Jul 25, 2024 0.3884 0.3884 0.3884 0.3884 0.3884 -
Jul 24, 2024 0.3884 0.3884 0.3884 0.3884 0.3884 -
Jul 23, 2024 0.3889 0.3889 0.3889 0.3889 0.3889 -
Jul 22, 2024 0.3826 0.3826 0.3826 0.3826 0.3826 -
Jul 19, 2024 0.3821 0.3821 0.3821 0.3821 0.3821 -
Jul 18, 2024 0.3805 0.3805 0.3805 0.3805 0.3805 -
Jul 17, 2024 0.3919 0.3919 0.3919 0.3919 0.3919 -
Jul 16, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jul 15, 2024 0.3701 0.3701 0.3701 0.3701 0.3701 -
Jul 12, 2024 0.3721 0.3721 0.3721 0.3721 0.3721 -
Jul 11, 2024 0.3721 0.3721 0.3721 0.3721 0.3721 -
Jul 10, 2024 0.3640 0.3640 0.3640 0.3640 0.3640 -
Jul 9, 2024 0.3645 0.3645 0.3645 0.3645 0.3645 -
Jul 8, 2024 0.3573 0.3573 0.3573 0.3573 0.3573 -
Jul 5, 2024 0.3590 0.3590 0.3590 0.3590 0.3590 -
Jul 4, 2024 0.3524 0.3524 0.3524 0.3524 0.3524 -
Jul 3, 2024 0.3425 0.3425 0.3425 0.3425 0.3425 -
Jul 2, 2024 0.3416 0.3416 0.3416 0.3416 0.3416 -
Jul 1, 2024 0.3316 0.3316 0.3316 0.3316 0.3316 -
Jun 28, 2024 0.3318 0.3318 0.3318 0.3318 0.3318 -
Jun 27, 2024 0.3288 0.3288 0.3288 0.3288 0.3288 -
Jun 26, 2024 0.3267 0.3379 0.3267 0.3379 0.3379 48,001
Jun 25, 2024 0.3317 0.3317 0.3317 0.3317 0.3317 -
Jun 24, 2024 0.3348 0.3348 0.3348 0.3348 0.3348 -
Jun 21, 2024 0.3510 0.3510 0.3510 0.3510 0.3510 -
Jun 20, 2024 0.3286 0.3286 0.3286 0.3286 0.3286 -
Jun 19, 2024 0.0170 Dividend
Jun 19, 2024 0.3137 0.3137 0.3137 0.3137 0.3137 -
Jun 18, 2024 0.3277 0.3277 0.3277 0.3277 0.3107 -
Jun 17, 2024 0.3210 0.3210 0.3210 0.3210 0.3043 -
Jun 14, 2024 0.3312 0.3312 0.3312 0.3312 0.3140 -
Jun 13, 2024 0.3444 0.3444 0.3444 0.3444 0.3265 -
Jun 12, 2024 0.3440 0.3440 0.3440 0.3440 0.3262 -
Jun 11, 2024 0.3540 0.3540 0.3540 0.3540 0.3356 -
Jun 10, 2024 0.3585 0.3585 0.3585 0.3585 0.3399 -
Jun 7, 2024 0.3595 0.3595 0.3595 0.3595 0.3409 -
Jun 6, 2024 0.3605 0.3605 0.3605 0.3605 0.3418 -
Jun 5, 2024 0.3617 0.3617 0.3617 0.3617 0.3429 -
Jun 4, 2024 0.3732 0.3732 0.3732 0.3732 0.3538 -
Jun 3, 2024 0.3667 0.3667 0.3667 0.3667 0.3477 -
May 31, 2024 0.3668 0.3668 0.3668 0.3668 0.3478 -
May 30, 2024 0.3526 0.3526 0.3526 0.3526 0.3343 -
May 29, 2024 0.3542 0.3542 0.3542 0.3542 0.3358 -
May 28, 2024 0.3529 0.3529 0.3529 0.3529 0.3346 -
May 27, 2024 0.3583 0.3583 0.3583 0.3583 0.3397 -
May 24, 2024 0.3572 0.3572 0.3572 0.3572 0.3387 -
May 23, 2024 0.3510 0.3510 0.3510 0.3510 0.3328 -
May 22, 2024 0.3513 0.3513 0.3513 0.3513 0.3331 -
May 21, 2024 0.3520 0.3520 0.3520 0.3520 0.3337 -
May 20, 2024 0.3489 0.3489 0.3489 0.3489 0.3308 -
May 17, 2024 0.3405 0.3405 0.3405 0.3405 0.3228 -
May 16, 2024 0.3467 0.3467 0.3467 0.3467 0.3287 -
May 15, 2024 0.3449 0.3449 0.3449 0.3449 0.3270 -
May 14, 2024 0.3399 0.3399 0.3399 0.3399 0.3223 -
May 13, 2024 0.3370 0.3370 0.3370 0.3370 0.3195 -
May 10, 2024 0.3320 0.3320 0.3320 0.3320 0.3148 -
May 9, 2024 0.3274 0.3274 0.3274 0.3274 0.3104 -
May 8, 2024 0.3322 0.3322 0.3322 0.3322 0.3150 -
May 7, 2024 0.3223 0.3223 0.3223 0.3223 0.3056 -
May 6, 2024 0.3207 0.3207 0.3207 0.3207 0.3041 -
May 3, 2024 0.3295 0.3295 0.3295 0.3295 0.3124 -
May 2, 2024 0.3236 0.3236 0.3236 0.3236 0.3068 -
Apr 30, 2024 0.3206 0.3206 0.3206 0.3206 0.3040 -
Apr 29, 2024 0.3192 0.3192 0.3192 0.3192 0.3026 -
Apr 26, 2024 0.3146 0.3146 0.3146 0.3146 0.2983 -
Apr 25, 2024 0.3075 0.3075 0.3075 0.3075 0.2915 -
Apr 24, 2024 0.3198 0.3198 0.3175 0.3175 0.3010 1,100
Apr 23, 2024 0.3150 0.3150 0.3150 0.3150 0.2987 -
Apr 22, 2024 0.2995 0.2995 0.2995 0.2995 0.2840 -
Apr 19, 2024 0.3084 0.3084 0.3084 0.3084 0.2924 -
Apr 18, 2024 0.2907 0.2907 0.2907 0.2907 0.2756 -
Apr 17, 2024 0.2850 0.2850 0.2850 0.2850 0.2702 -
Apr 16, 2024 0.2925 0.2925 0.2925 0.2925 0.2773 -
Apr 15, 2024 0.2981 0.2981 0.2981 0.2981 0.2826 -
Apr 12, 2024 0.2956 0.2956 0.2956 0.2956 0.2803 -
Apr 11, 2024 0.3059 0.3059 0.3059 0.3059 0.2900 -
Apr 10, 2024 0.3014 0.3014 0.3014 0.3014 0.2858 -
Apr 9, 2024 0.2995 0.2995 0.2995 0.2995 0.2840 -
Apr 8, 2024 0.3048 0.3048 0.3048 0.3048 0.2890 -
Apr 5, 2024 0.3085 0.3085 0.3085 0.3085 0.2925 -
Apr 4, 2024 0.3048 0.3048 0.3048 0.3048 0.2890 -
Apr 3, 2024 0.3090 0.3090 0.3090 0.3090 0.2930 -
Apr 2, 2024 0.3016 0.3016 0.3016 0.3016 0.2860 -
Mar 28, 2024 0.3001 0.3001 0.3001 0.3001 0.2845 -
Mar 27, 2024 0.2956 0.2956 0.2956 0.2956 0.2803 -
Mar 26, 2024 0.2905 0.2905 0.2905 0.2905 0.2754 -
Mar 25, 2024 0.2934 0.2934 0.2934 0.2934 0.2782 -
Mar 22, 2024 0.2930 0.2930 0.2930 0.2930 0.2778 -
Mar 21, 2024 0.2859 0.2859 0.2859 0.2859 0.2711 -
Mar 20, 2024 0.2890 0.2890 0.2890 0.2890 0.2740 -
Mar 19, 2024 0.2881 0.2881 0.2881 0.2881 0.2732 -
Mar 18, 2024 0.2715 0.2715 0.2715 0.2715 0.2574 -
Mar 15, 2024 0.2612 0.2612 0.2612 0.2612 0.2476 -
Mar 14, 2024 0.2693 0.2693 0.2693 0.2693 0.2553 -
Mar 13, 2024 0.2713 0.2713 0.2713 0.2713 0.2572 -
Mar 12, 2024 0.2648 0.2648 0.2648 0.2648 0.2511 -
Mar 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2465 -
Mar 8, 2024 0.2613 0.2613 0.2613 0.2613 0.2477 -
Mar 7, 2024 0.2597 0.2597 0.2597 0.2597 0.2462 -
Mar 6, 2024 0.2587 0.2587 0.2587 0.2587 0.2453 -
Mar 5, 2024 0.2596 0.2596 0.2596 0.2596 0.2461 -
Mar 4, 2024 0.2635 0.2635 0.2635 0.2635 0.2498 -
Mar 1, 2024 0.2620 0.2620 0.2620 0.2620 0.2484 -
Feb 29, 2024 0.2740 0.2740 0.2740 0.2740 0.2598 -
Feb 28, 2024 0.2697 0.2697 0.2697 0.2697 0.2557 -
Feb 27, 2024 0.2689 0.2689 0.2689 0.2689 0.2550 -
Feb 26, 2024 0.2714 0.2714 0.2714 0.2714 0.2573 -
Feb 23, 2024 0.2706 0.2706 0.2706 0.2706 0.2566 -
Feb 22, 2024 0.2700 0.2700 0.2700 0.2700 0.2560 -
Feb 21, 2024 0.2672 0.2672 0.2672 0.2672 0.2533 -
Feb 20, 2024 0.2650 0.2650 0.2650 0.2650 0.2513 -
Feb 19, 2024 0.2605 0.2605 0.2605 0.2605 0.2470 -
Feb 16, 2024 0.2548 0.2548 0.2548 0.2548 0.2416 -
Feb 15, 2024 0.2556 0.2556 0.2556 0.2556 0.2423 -
Feb 14, 2024 0.2555 0.2555 0.2555 0.2555 0.2422 -
Feb 13, 2024 0.2552 0.2552 0.2552 0.2552 0.2420 -
Feb 12, 2024 0.2405 0.2405 0.2405 0.2405 0.2280 -
Feb 9, 2024 0.2501 0.2501 0.2501 0.2501 0.2371 -
Feb 8, 2024 0.2542 0.2542 0.2542 0.2542 0.2410 -
Feb 7, 2024 0.2547 0.2547 0.2547 0.2547 0.2415 -
Feb 6, 2024 0.2537 0.2537 0.2537 0.2537 0.2405 -
Feb 5, 2024 0.2601 0.2601 0.2601 0.2601 0.2466 -
Feb 2, 2024 0.2598 0.2598 0.2598 0.2598 0.2463 -
Feb 1, 2024 0.2651 0.2651 0.2651 0.2651 0.2513 -
Jan 31, 2024 0.2677 0.2677 0.2677 0.2677 0.2538 -
Jan 30, 2024 0.2603 0.2603 0.2603 0.2603 0.2468 -
Jan 29, 2024 0.2618 0.2618 0.2618 0.2618 0.2482 -
Jan 26, 2024 0.2658 0.2658 0.2658 0.2658 0.2520 -
Jan 25, 2024 0.2719 0.2719 0.2719 0.2719 0.2578 -
Jan 24, 2024 0.2631 0.2631 0.2631 0.2631 0.2495 -
Jan 23, 2024 0.2825 0.2825 0.2825 0.2825 0.2678 -
Jan 22, 2024 0.2806 0.2806 0.2806 0.2806 0.2660 -
Jan 19, 2024 0.2850 0.2850 0.2850 0.2850 0.2702 -
Jan 18, 2024 0.2786 0.2786 0.2786 0.2786 0.2641 -
Jan 17, 2024 0.2817 0.2817 0.2782 0.2782 0.2638 4,400
Jan 16, 2024 0.2935 0.2935 0.2935 0.2935 0.2783 -
Jan 15, 2024 0.3007 0.3007 0.3007 0.3007 0.2851 -
Jan 12, 2024 0.3007 0.3007 0.3007 0.3007 0.2851 -
Jan 11, 2024 0.2977 0.2977 0.2977 0.2977 0.2823 -
Jan 10, 2024 0.2870 0.2870 0.2870 0.2870 0.2721 -