Banco Comercial Portugues S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.451	0.455	0.438	0.441	0.441	1,794,036
2024-11-21	0.438	0.447	0.436	0.443	0.443	1,733,279
2024-11-20	0.441	0.443	0.438	0.441	0.441	45,816,987
2024-11-19	0.442	0.447	0.435	0.438	0.438	2,077,750
2024-11-18	0.444	0.448	0.443	0.444	0.444	46,736,717
2024-11-15	0.441	0.448	0.441	0.445	0.445	788,385
2024-11-14	0.442	0.444	0.438	0.442	0.442	531,514
2024-11-13	0.445	0.448	0.435	0.436	0.436	1,172,181
2024-11-12	0.452	0.456	0.444	0.447	0.447	767,246
2024-11-11	0.455	0.456	0.449	0.454	0.454	1,056,767
2024-11-08	0.450	0.455	0.446	0.450	0.450	1,446,209
2024-11-07	0.446	0.453	0.445	0.450	0.450	919,779
2024-11-06	0.451	0.457	0.442	0.445	0.445	40,920,867
2024-11-05	0.452	0.459	0.452	0.452	0.452	1,019,853
2024-11-04	0.459	0.467	0.448	0.449	0.449	3,906,328
2024-11-01	0.459	0.464	0.454	0.463	0.463	163,550,025
2024-10-31	0.456	0.468	0.431	0.461	0.461	10,378,390
2024-10-30	0.423	0.424	0.417	0.423	0.423	1,125,094
2024-10-29	0.423	0.428	0.422	0.424	0.424	1,528,264
2024-10-28	0.426	0.427	0.419	0.422	0.422	578,590
2024-10-25	0.426	0.430	0.422	0.426	0.426	2,565,965
2024-10-24	0.431	0.432	0.423	0.426	0.426	633,235
2024-10-23	0.432	0.432	0.430	0.432	0.432	562,553
2024-10-22	0.428	0.433	0.426	0.428	0.428	720,188
2024-10-21	0.431	0.432	0.428	0.431	0.431	536,167
2024-10-18	0.433	0.436	0.430	0.433	0.433	8,460,026
2024-10-17	0.430	0.434	0.429	0.434	0.434	973,307
2024-10-16	0.427	0.430	0.423	0.427	0.427	46,886,054
2024-10-15	0.431	0.432	0.422	0.426	0.426	1,037,656
2024-10-14	0.438	0.440	0.430	0.433	0.433	1,325,220
2024-10-11	0.418	0.433	0.418	0.432	0.432	2,786,610
2024-10-10	0.421	0.421	0.416	0.421	0.421	8,826,631
2024-10-09	0.410	0.417	0.408	0.414	0.414	46,151,138
2024-10-08	0.412	0.415	0.408	0.412	0.412	27,823,900
2024-10-07	0.407	0.412	0.398	0.408	0.408	1,207,098
2024-10-04	0.394	0.401	0.391	0.398	0.398	1,081,159
2024-10-03	0.389	0.393	0.387	0.393	0.393	1,267,340
2024-10-02	0.392	0.393	0.386	0.388	0.388	15,589,328
2024-10-01	0.401	0.406	0.387	0.389	0.389	1,741,773
2024-09-30	0.407	0.410	0.401	0.402	0.402	735,106
2024-09-27	0.407	0.415	0.405	0.411	0.411	1,068,241
2024-09-26	0.406	0.416	0.405	0.414	0.414	1,862,328
2024-09-25	0.402	0.406	0.401	0.406	0.406	1,078,290
2024-09-24	0.406	0.411	0.404	0.405	0.405	28,977,430
2024-09-23	0.412	0.418	0.409	0.412	0.412	28,173,742
2024-09-20	0.416	0.420	0.415	0.416	0.416	1,231,595
2024-09-19	0.412	0.421	0.408	0.416	0.416	802,986
2024-09-18	0.419	0.420	0.415	0.415	0.415	23,193,509
2024-09-17	0.410	0.416	0.409	0.415	0.415	891,252
2024-09-16	0.413	0.413	0.404	0.404	0.404	313,522
2024-09-13	0.408	0.415	0.407	0.412	0.412	696,844
2024-09-12	0.406	0.410	0.404	0.406	0.406	1,088,587
2024-09-11	0.406	0.406	0.399	0.401	0.401	805,500
2024-09-10	0.409	0.411	0.400	0.400	0.400	762,936
2024-09-09	0.405	0.410	0.404	0.405	0.405	1,168,919
2024-09-06	0.404	0.412	0.404	0.408	0.408	832,878
2024-09-05	0.410	0.417	0.410	0.414	0.414	583,465
2024-09-04	0.410	0.415	0.405	0.410	0.410	1,183,934
2024-09-03	0.422	0.424	0.409	0.409	0.409	2,748,637
2024-09-02	0.418	0.422	0.416	0.418	0.418	1,151,799

← NewerPage 9 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.