Premium
Banco Comercial Portugues SA (BCPN)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0203 | -4.19855222337 | 0.4835 | 0.4999 | 0.4434 | 39899 | 0.4615601 | DE |
| 4 | 0.0148 | 3.30062444246 | 0.4484 | 0.4999 | 0.4342 | 39039 | 0.45010736 | DE |
| 12 | 0.0362 | 8.47775175644 | 0.427 | 0.4999 | 0.4189 | 80904 | 0.44972862 | DE |
| 26 | 0.108 | 30.4054054054 | 0.3552 | 0.4999 | 0.315 | 62090 | 0.4242847 | DE |
| 52 | 0.1765 | 61.562608999 | 0.2867 | 0.4999 | 0.2384 | 83949 | 0.34993778 | DE |
| 156 | 0.2013 | 76.86139748 | 0.2619 | 0.4999 | 0.2384 | 74822 | 0.34368222 | DE |
| 260 | 0.2013 | 76.86139748 | 0.2619 | 0.4999 | 0.2384 | 74822 | 0.34368222 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 0.464 | 0.0084 | 1.84 | 0.4592 | 0.464 | 0.4584 | 17923 |
| 1735853220 | 0.4556 | -0.0102 | -2.19 | 0.4999 | 0.4999 | 0.4434 | 34126 |
| 1735594020 | 0.4658 | 0.0048 | 1.04 | 0.4658 | 0.4683 | 0.4509 | 52359 |
| 1735334820 | 0.461 | 0.0124 | 2.76 | 0.4835 | 0.4835 | 0.4545 | 33212 |
| 1734989220 | 0.4486 | 0.0029 | 0.65 | 0.4546 | 0.4546 | 0.4476 | 56226 |
| 1734730020 | 0.4457 | -0.0101 | -2.22 | 0.4544 | 0.4544 | 0.4433 | 101945 |
| 1734643620 | 0.4558 | 0 | 0.00 | 0.4547 | 0.457 | 0.4462 | 32399 |
| 1734557220 | 0.4558 | 0.0097 | 2.17 | 0.4526 | 0.4558 | 0.4505 | 25312 |
| 1734470820 | 0.4461 | -0.0149 | -3.23 | 0.4508 | 0.4508 | 0.4451 | 27439 |
| 1734384420 | 0.461 | 0.0104 | 2.31 | 0.4408 | 0.461 | 0.4406 | 12243 |
| 1734125220 | 0.4506 | 0.0111 | 2.53 | 0.4455 | 0.4506 | 0.443 | 71949 |
| 1734038820 | 0.4395 | -0.0059 | -1.32 | 0.4404 | 0.442 | 0.4395 | 42500 |
| 1733952420 | 0.4454 | 0.0092 | 2.11 | 0.441 | 0.4454 | 0.4386 | 17450 |
| 1733866020 | 0.4362 | -0.0083 | -1.87 | 0.4405 | 0.4405 | 0.4344 | 26831 |
| 1733779620 | 0.4445 | 0.0013 | 0.29 | 0.4392 | 0.4445 | 0.4392 | 29499 |
| 1733520420 | 0.4432 | -0.0068 | -1.51 | 0.4484 | 0.4484 | 0.4342 | 22100 |
| 1733434020 | 0.45 | 0.0025 | 0.56 | 0.4385 | 0.4515 | 0.4385 | 153901 |
| 1733347620 | 0.4475 | -0.0012 | -0.27 | 0.446 | 0.4475 | 0.4415 | 80938 |
| 1733261220 | 0.4487 | 0.008 | 1.82 | 0.4414 | 0.4487 | 0.4414 | 56058 |
| 1733174820 | 0.4407 | -0.0115 | -2.54 | 0.4487 | 0.449 | 0.44 | 28988 |
| 1732915620 | 0.4522 | 0.0009 | 0.20 | 0.4441 | 0.4523 | 0.4404 | 45300 |
| 1732829220 | 0.4513 | 0.0073 | 1.64 | 0.451 | 0.4513 | 0.4453 | 41700 |
| 1732742820 | 0.444 | -0.009 | -1.99 | 0.4394 | 0.444 | 0.4374 | 144194 |
| 1732656420 | 0.453 | 0.003 | 0.67 | 0.4459 | 0.453 | 0.4401 | 63579 |
| 1732570020 | 0.45 | 0.0013 | 0.29 | 0.4592 | 0.4592 | 0.4419 | 188009 |
| 1732310820 | 0.4487 | 0.004 | 0.90 | 0.4486 | 0.4518 | 0.438 | 265252 |
| 1732224420 | 0.4447 | 0.0012 | 0.27 | 0.4397 | 0.4506 | 0.437 | 75215 |
| 1732138020 | 0.4435 | -0.0009 | -0.20 | 0.4423 | 0.4435 | 0.4415 | 4722 |
| 1732051620 | 0.4444 | -0.002 | -0.45 | 0.4476 | 0.4476 | 0.4346 | 173804 |
| 1731965220 | 0.4464 | -0.0019 | -0.42 | 0.4465 | 0.4467 | 0.4449 | 11745 |
| 1731705960 | 0.4483 | 0.0023 | 0.52 | 0.4444 | 0.4484 | 0.442 | 23350 |
| 1731619560 | 0.446 | 0.0059 | 1.34 | 0.444 | 0.446 | 0.44 | 37585 |
| 1731533160 | 0.4401 | -0.0091 | -2.03 | 0.446 | 0.4478 | 0.4377 | 82703 |
| 1731446820 | 0.4492 | -0.0079 | -1.73 | 0.4534 | 0.4534 | 0.4453 | 70285 |
| 1731360420 | 0.4571 | -0.0279 | -5.75 | 0.472 | 0.48 | 0.4506 | 238852 |
| 1731101220 | 0.485 | 0.0207 | 4.46 | 0.451 | 0.485 | 0.4473 | 235162 |
| 1731014760 | 0.4643 | 0.0151 | 3.36 | 0.4465 | 0.4643 | 0.4465 | 116287 |
| 1730928360 | 0.4492 | -0.011 | -2.39 | 0.4611 | 0.4611 | 0.4412 | 41565 |
| 1730841960 | 0.4602 | 0.0059 | 1.30 | 0.4557 | 0.4602 | 0.4535 | 200786 |
| 1730755560 | 0.4543 | -0.0133 | -2.84 | 0.4691 | 0.4691 | 0.4491 | 230767 |
| 1730496360 | 0.4676 | -0.0008 | -0.17 | 0.4621 | 0.4676 | 0.4546 | 26673 |
| 1730409960 | 0.4684 | 0.0204 | 4.55 | 0.45 | 0.4685 | 0.45 | 183116 |
| 1730323560 | 0.448 | 0.0204 | 4.77 | 0.4312 | 0.448 | 0.4189 | 133121 |
| 1730237160 | 0.4276 | -0.0042 | -0.97 | 0.426 | 0.4285 | 0.4237 | 145525 |
| 1730150760 | 0.4318 | 0.0072 | 1.70 | 0.4413 | 0.4452 | 0.421 | 317065 |
| 1729888020 | 0.4246 | 0.0008 | 0.19 | 0.4298 | 0.4298 | 0.4246 | 21000 |
| 1729801560 | 0.4238 | -0.0082 | -1.90 | 0.4305 | 0.4305 | 0.4238 | 71001 |
| 1729715160 | 0.432 | -0.0009 | -0.21 | 0.4314 | 0.432 | 0.4301 | 46371 |
| 1729628760 | 0.4329 | -0.001 | -0.23 | 0.4258 | 0.4329 | 0.4258 | 2796 |
| 1729542360 | 0.4339 | 0 | 0.00 | 0.4339 | 0.4339 | 0.4339 | 0 |
| 1729283160 | 0.4339 | 0.0019 | 0.44 | 0.4339 | 0.4339 | 0.4339 | 47300 |
| 1729196760 | 0.432 | 0.0098 | 2.32 | 0.4316 | 0.432 | 0.4316 | 7025 |
| 1729110360 | 0.4222 | 0 | 0.00 | 0.4222 | 0.4222 | 0.4222 | 0 |
| 1729023960 | 0.4222 | -0.0122 | -2.81 | 0.4304 | 0.4304 | 0.4222 | 3948 |
| 1728937620 | 0.4344 | 0.0009 | 0.21 | 0.4344 | 0.4344 | 0.4344 | 375 |
| 1728678360 | 0.4335 | 0.0166 | 3.98 | 0.427 | 0.4335 | 0.424 | 131234 |
| 1728591960 | 0.4169 | 0.0008 | 0.19 | 0.4193 | 0.4193 | 0.4168 | 64160 |
| 1728505560 | 0.4161 | -0.0033 | -0.79 | 0.4161 | 0.4161 | 0.4161 | 6584 |
| 1728419160 | 0.4194 | 0.0146 | 3.61 | 0.4124 | 0.4194 | 0.4124 | 40150 |
| 1728332760 | 0.4048 | 0.0048 | 1.20 | 0.4031 | 0.4073 | 0.4031 | 22159 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
