ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,463.54
0.08%
US Tech 100
18,480.00
-0.21%
Dow Jones
40,539.93
-0.12%
Brent Oil
78.71
-0.55%
Bitcoin
66,710.59
-0.17%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started

    BCPU Banco Comercial Portugues SA

    0.3861
    0.001 (0.26%)
    Jul 29 2024 - Closed
    Realtime Data

    BCPU Historical Prices

    Date Close Change Change (%) Open High Low Volume
    Jul 29 2024 0.3861 0.0016 0.42% 0.3881 0.3912 0.3845 1,403,226
    Jul 26 2024 0.3845 -0.0051 -1.31% 0.3899 0.3899 0.3812 1,425,132
    Jul 25 2024 0.3896 -0.0038 -0.97% 0.3885 0.3896 0.38335 1,043,143
    Jul 24 2024 0.3934 0.00 0.00% 0.39415 0.3971 0.3909 1,121,461
    Jul 23 2024 0.3934 -0.0005 -0.13% 0.4001 0.4001 0.3931 1,390,474
    Jul 22 2024 0.3939 0.0063 1.63% 0.3927 0.3944 0.3908 1,591,995
    Jul 19 2024 0.3876 0.0005 0.13% 0.3839 0.3909 0.3834 1,786,479
    Jul 18 2024 0.3871 0.0016 0.42% 0.388 0.3942 0.3871 2,068,039
    Jul 17 2024 0.3855 -0.0114 -2.87% 0.3994 0.4006 0.3855 2,397,017
    Jul 16 2024 0.3969 0.0169 4.45% 0.3829 0.3969 0.3829 4,596,438
    Jul 15 2024 0.38 0.0049 1.31% 0.372 0.3818 0.3716 1,741,444
    Jul 12 2024 0.3751 -0.002 -0.53% 0.3766 0.378 0.3751 794,810
    Jul 11 2024 0.3771 0.00 0.00% 0.37905 0.38015 0.3743 1,420,810
    Jul 10 2024 0.3771 0.0081 2.20% 0.371 0.3779 0.371 2,346,319
    Jul 09 2024 0.369 -0.0005 -0.14% 0.3741 0.3757 0.3654 2,567,897
    Jul 08 2024 0.3695 0.0072 1.99% 0.3663 0.374 0.3663 1,587,250
    Jul 05 2024 0.3623 -0.0017 -0.47% 0.3658 0.3718 0.36 1,345,700
    Jul 04 2024 0.364 0.0066 1.85% 0.3619 0.364 0.3602 728,409
    Jul 03 2024 0.3574 0.0099 2.85% 0.3488 0.3593 0.3488 2,201,781
    Jul 02 2024 0.3475 0.0009 0.26% 0.3463 0.3481 0.3438 974,434
    Jul 01 2024 0.3466 0.01 2.97% 0.3424 0.3508 0.3424 1,959,363
    Jun 28 2024 0.3366 -0.0002 -0.06% 0.3386 0.3424 0.3354 1,162,024
    Jun 27 2024 0.3368 0.003 0.90% 0.3332 0.33905 0.3324 2,029,099
    Jun 26 2024 0.3338 0.0021 0.63% 0.3336 0.335 0.3298 2,204,881
    Jun 25 2024 0.3317 -0.005 -1.49% 0.337 0.3398 0.3297 1,132,853
    Jun 24 2024 0.3367 -0.0031 -0.91% 0.3413 0.3427 0.3343 2,647,748
    Jun 21 2024 0.3398 -0.0162 -4.55% 0.35185 0.35185 0.3393 1,982,249
    Jun 20 2024 0.356 0.0274 8.34% 0.34 0.358 0.3388 2,894,794
    Jun 19 2024 0.3286 -0.0051 -1.53% 0.3204 0.3286 0.3163 2,522,073
    Jun 18 2024 0.3337 0.001 0.30% 0.3383 0.34 0.3324 1,902,576
    Jun 17 2024 0.3327 0.0067 2.06% 0.3286 0.334 0.3258 1,030,606
    Jun 14 2024 0.326 -0.0102 -3.03% 0.3349 0.3366 0.3211 2,574,595
    Jun 13 2024 0.3362 -0.0132 -3.78% 0.35 0.3501 0.3338 2,316,799
    Jun 12 2024 0.3494 0.0004 0.11% 0.3518 0.3561 0.3493 1,642,027
    Jun 11 2024 0.349 -0.01 -2.79% 0.3604 0.3604 0.3477 4,029,464
    Jun 10 2024 0.359 -0.0045 -1.24% 0.3594 0.3605 0.3564 1,200,533
    Jun 07 2024 0.3635 -0.001 -0.27% 0.3648 0.3648 0.3582 1,460,169
    Jun 06 2024 0.3645 -0.001 -0.27% 0.3592 0.3669 0.358 1,649,413
    Jun 05 2024 0.3655 -0.0012 -0.33% 0.3679 0.36865 0.3639 2,193,018
    Jun 04 2024 0.3667 -0.0115 -3.04% 0.3772 0.3772 0.3583 2,184,283
    Jun 03 2024 0.3782 0.0065 1.75% 0.3773 0.379 0.3748 751,014
    May 31 2024 0.3717 -0.0001 -0.03% 0.3728 0.3734 0.3695 332,939
    May 30 2024 0.3718 0.0142 3.97% 0.3586 0.3718 0.3586 1,872,481
    May 29 2024 0.3576 -0.0016 -0.45% 0.3591 0.3626 0.3575 1,622,280
    May 28 2024 0.3592 0.0013 0.36% 0.3592 0.3621 0.3571 2,054,119
    May 27 2024 0.3579 -0.0054 -1.49% 0.3635 0.3635 0.3573 868,437
    May 24 2024 0.3633 0.0011 0.30% 0.3582 0.3635 0.3582 1,179,187
    May 23 2024 0.3622 0.0062 1.74% 0.3577 0.3625 0.35115 1,969,883
    May 22 2024 0.356 -0.0003 -0.08% 0.3574 0.3596 0.3538 1,974,660
    May 21 2024 0.3563 -0.0007 -0.20% 0.3574 0.3587 0.3538 1,371,246
    May 20 2024 0.357 0.0031 0.88% 0.3649 0.3666 0.3569 896,607
    May 17 2024 0.3539 0.0084 2.43% 0.3498 0.3539 0.3468 1,596,646
    May 16 2024 0.3455 -0.0062 -1.76% 0.3503 0.3577 0.3435 3,261,902
    May 15 2024 0.3517 0.0018 0.51% 0.3502 0.35205 0.3436 4,134,664
    May 14 2024 0.3499 0.005 1.45% 0.3471 0.35085 0.3471 1,578,098
    May 13 2024 0.3449 0.0029 0.85% 0.3416 0.3475 0.3416 1,137,963
    May 10 2024 0.342 0.005 1.48% 0.3378 0.3429 0.3371 1,384,739
    May 09 2024 0.337 0.0046 1.38% 0.333 0.3378 0.3315 1,739,713
    May 08 2024 0.3324 -0.0048 -1.42% 0.3372 0.33795 0.3297 3,760,911
    May 07 2024 0.3372 0.0099 3.02% 0.3292 0.3386 0.3292 3,285,721
    May 06 2024 0.3273 0.0016 0.49% 0.3264 0.3283 0.32525 2,448,084
    May 03 2024 0.3257 -0.0088 -2.63% 0.335 0.3375 0.3257 5,193,634
    May 02 2024 0.3345 0.0059 1.80% 0.3323 0.3392 0.3293 4,566,468
    May 01 2024 0.3286 0.00 0.00% 0.3286 0.3286 0.3286 0.00

    Your Recent History

    AQEU
    BCPU
    Banco Comercial Portugues
    LSE
    AF96
    Citi Fun 24
    LSE
    NXS
    Nexus Management
    Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United States
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: 1-888-992-3836 | support@advfn.com

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

    © 2024 ADVFN PLC - All Rights Reserved