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
5,595.76
0.75%
US Tech 100
18,940.40
1.04%
Dow Jones
41,096.77
0.58%
Brent Oil
71.93
-0.06%
Bitcoin
58,027.80
-0.19%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Banco Comercial Portugues SA (BCPN)

  7. Banco Comercial Portugues SA (BCPN) Historical

BCPN Banco Comercial Portugues SA

0.4091
0.0022 (0.54%)
Sep 12 2024 - Closed
Realtime Data

BCPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 12 2024 0.4136 0.0041 1.00% 0.4136 0.4136 0.4136 20
Sep 11 2024 0.4095 0.0063 1.56% 0.4082 0.4095 0.4082 2,050
Sep 10 2024 0.4032 -0.0094 -2.28% 0.4111 0.4123 0.4032 20,598
Sep 09 2024 0.4126 0.0126 3.15% 0.4072 0.4126 0.4072 50,141
Sep 06 2024 0.40 -0.0076 -1.86% 0.40 0.40 0.40 1,000
Sep 05 2024 0.4076 0.00 0.00% 0.4076 0.4076 0.4076 0.00
Sep 04 2024 0.4076 -0.0131 -3.11% 0.4076 0.4076 0.4076 27,500
Sep 03 2024 0.4207 0.00 0.00% 0.4207 0.4223 0.4207 118,684
Sep 02 2024 0.4207 0.0094 2.29% 0.4167 0.4207 0.4167 21,551
Aug 30 2024 0.4113 -0.003 -0.72% 0.4153 0.4176 0.4113 107
Aug 29 2024 0.4143 0.0086 2.12% 0.4133 0.4143 0.411 41,354
Aug 28 2024 0.4057 -0.0003 -0.07% 0.4136 0.4136 0.4057 16,200
Aug 27 2024 0.406 0.00 0.00% 0.406 0.406 0.406 0.00
Aug 26 2024 0.406 0.0061 1.53% 0.399 0.406 0.399 37,925
Aug 23 2024 0.3999 -0.0001 -0.03% 0.4017 0.407 0.399 91,408
Aug 22 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0.00
Aug 21 2024 0.40 -0.004 -0.99% 0.4017 0.4017 0.40 35,000
Aug 20 2024 0.404 0.0062 1.56% 0.404 0.404 0.404 7,500
Aug 19 2024 0.3978 0.0003 0.08% 0.3978 0.3978 0.3978 20,000
Aug 16 2024 0.3975 -0.0007 -0.18% 0.3948 0.3975 0.3948 5,400
Aug 15 2024 0.3982 0.0224 5.96% 0.3885 0.3982 0.3859 58,619
Aug 14 2024 0.3758 0.00 0.00% 0.3758 0.3758 0.3758 0.00
Aug 13 2024 0.3758 0.00 0.00% 0.3758 0.3758 0.3758 0.00
Aug 12 2024 0.3758 -0.002 -0.53% 0.3809 0.3809 0.3758 25,600
Aug 09 2024 0.3778 0.0074 2.00% 0.3778 0.3778 0.3778 2,150
Aug 08 2024 0.3704 -0.0055 -1.46% 0.3704 0.3704 0.3704 30,000
Aug 07 2024 0.3759 0.0159 4.42% 0.368 0.3759 0.368 66,690
Aug 06 2024 0.36 -0.0042 -1.15% 0.36 0.36 0.36 4,000
Aug 05 2024 0.3642 0.0035 0.97% 0.3316 0.3642 0.315 342,597
Aug 02 2024 0.3607 -0.0171 -4.53% 0.3761 0.3761 0.3607 206,023
Aug 01 2024 0.3778 -0.0114 -2.93% 0.3876 0.3876 0.3771 140,566
Jul 31 2024 0.3892 0.00 0.00% 0.3892 0.3892 0.3892 0.00
Jul 30 2024 0.3892 0.0053 1.38% 0.3892 0.3892 0.3892 24,000
Jul 29 2024 0.3839 -0.0015 -0.39% 0.3893 0.3913 0.3839 24,755
Jul 26 2024 0.3854 -0.0097 -2.46% 0.3801 0.3854 0.3801 9,168
Jul 25 2024 0.3951 -0.0018 -0.45% 0.384 0.3951 0.384 10,400
Jul 24 2024 0.3969 0.00 0.00% 0.3969 0.3969 0.3969 0.00
Jul 23 2024 0.3969 0.0014 0.35% 0.4002 0.4002 0.3961 60,656
Jul 22 2024 0.3955 0.0085 2.20% 0.3923 0.3993 0.3923 2,800
Jul 19 2024 0.387 -0.0039 -1.00% 0.387 0.387 0.387 27,000
Jul 18 2024 0.3909 0.0018 0.46% 0.3891 0.3909 0.3824 50,040
Jul 17 2024 0.3891 -0.0009 -0.23% 0.40 0.40 0.3891 211,454
Jul 16 2024 0.39 0.0105 2.77% 0.3899 0.3915 0.3898 187,668
Jul 15 2024 0.3795 0.001 0.26% 0.3778 0.3795 0.3738 267,649
Jul 12 2024 0.3785 -0.0014 -0.37% 0.3799 0.3799 0.3751 14,839
Jul 11 2024 0.3799 0.00 0.00% 0.3799 0.3799 0.3765 124,692
Jul 10 2024 0.3799 0.0086 2.32% 0.377 0.3799 0.377 13,000
Jul 09 2024 0.3713 0.0084 2.31% 0.3713 0.3713 0.3713 6,189
Jul 08 2024 0.3629 -0.0003 -0.08% 0.3652 0.3704 0.3629 34,837
Jul 05 2024 0.3632 0.0035 0.97% 0.3637 0.37 0.3632 55,901
Jul 04 2024 0.3597 0.0028 0.78% 0.3629 0.3629 0.3597 1,880
Jul 03 2024 0.3569 0.0086 2.47% 0.3552 0.3569 0.3552 15,000
Jul 02 2024 0.3483 0.0012 0.35% 0.3483 0.3483 0.3479 203,100
Jul 01 2024 0.3471 0.002 0.58% 0.3383 0.3471 0.3383 18,078
Jun 28 2024 0.3451 0.0071 2.10% 0.3401 0.3451 0.3362 95,806
Jun 27 2024 0.338 0.0087 2.64% 0.3271 0.338 0.3121 72,294
Jun 26 2024 0.3293 -0.0025 -0.75% 0.3338 0.3383 0.3293 25,755
Jun 25 2024 0.3318 -0.0039 -1.16% 0.3318 0.3318 0.3318 20,000
Jun 24 2024 0.3357 -0.0088 -2.55% 0.34 0.34 0.3357 24,280
Jun 21 2024 0.3445 -0.0133 -3.72% 0.35 0.35 0.3409 59,535
Jun 20 2024 0.3578 0.0358 11.12% 0.3342 0.3578 0.3342 25,100
Jun 19 2024 0.322 -0.0145 -4.31% 0.32 0.322 0.32 70,733
Jun 18 2024 0.3365 -0.0017 -0.50% 0.3351 0.3371 0.3344 37,895
Jun 17 2024 0.3382 0.0126 3.87% 0.33 0.3382 0.3269 168,445

Your Recent History

TG
BCPN
Banco Comercial Portugues
COIN
YUANGETH
LSE
XE57
Citi Fun 25
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