Banco Comercial Portugues S.A. BCP
EURONEXT · Portekiz · Finans
€1,16-0,06 (-%4,61)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,17 | -%3,62 | €1,22 | €1,21 | €1,17 | 51,46M |
| 2026-09-30 | €1,22 | -%0,57 | €1,23 | €1,24 | €1,22 | 63,48M |
| 2026-09-29 | €1,22 | +%1,03 | €1,22 | €1,24 | €1,22 | 50,91M |
| 2026-09-28 | €1,21 | -%0,04 | €1,21 | €1,22 | €1,20 | 45,93M |
| 2026-09-25 | €1,21 | +%1,77 | €1,20 | €1,22 | €1,20 | 66,77M |
| 2026-09-24 | €1,19 | +%0,21 | €1,18 | €1,19 | €1,17 | 52,23M |
| 2026-09-23 | €1,19 | +%1,63 | €1,18 | €1,19 | €1,17 | 43,88M |
| 2026-09-22 | €1,17 | -%1,60 | €1,19 | €1,19 | €1,17 | 60,69M |
| 2026-09-21 | €1,19 | +%0,89 | €1,19 | €1,20 | €1,19 | 46,91M |
| 2026-09-18 | €1,18 | -%2,24 | €1,20 | €1,20 | €1,17 | 109,96M |
| 2026-09-17 | €1,20 | +%1,31 | €1,19 | €1,21 | €1,19 | 56,00M |
| 2026-09-16 | €1,19 | +%0,55 | €1,19 | €1,20 | €1,18 | 38,19M |
| 2026-09-15 | €1,18 | -%0,08 | €1,18 | €1,18 | €1,16 | 33,33M |
| 2026-09-14 | €1,18 | -%0,67 | €1,18 | €1,20 | €1,17 | 42,69M |
| 2026-09-11 | €1,19 | +%2,32 | €1,17 | €1,19 | €1,17 | 44,91M |
| 2026-09-10 | €1,16 | +%0,22 | €1,16 | €1,17 | €1,15 | 50,82M |
| 2026-09-09 | €1,16 | -%0,64 | €1,16 | €1,16 | €1,14 | 63,10M |
| 2026-09-08 | €1,17 | +%0,91 | €1,15 | €1,17 | €1,14 | 51,73M |
| 2026-09-07 | €1,16 | +%0,78 | €1,15 | €1,16 | €1,15 | 23,70M |
| 2026-09-04 | €1,15 | -%0,09 | €1,15 | €1,16 | €1,14 | 43,41M |
| 2026-09-03 | €1,15 | +%2,50 | €1,13 | €1,15 | €1,12 | 64,17M |
| 2026-09-02 | €1,12 | +%0,22 | €1,12 | €1,13 | €1,12 | 42,53M |
| 2026-09-01 | €1,12 | %0,00 | €1,12 | €1,13 | €1,11 | 39,99M |
| 2026-08-31 | €1,12 | -%0,09 | €1,12 | €1,13 | €1,12 | 40,19M |
| 2026-08-28 | €1,12 | +%1,17 | €1,12 | €1,12 | €1,12 | 34,87M |
| 2026-08-27 | €1,11 | -%0,45 | €1,12 | €1,13 | €1,11 | 47,80M |
| 2026-08-26 | €1,11 | +%0,27 | €1,12 | €1,12 | €1,11 | 30,06M |
| 2026-08-25 | €1,11 | +%0,05 | €1,11 | €1,12 | €1,11 | 41,05M |
| 2026-08-24 | €1,11 | +%1,00 | €1,10 | €1,11 | €1,09 | 29,33M |
| 2026-08-21 | €1,10 | +%0,78 | €1,09 | €1,10 | €1,09 | 26,00M |
| 2026-08-20 | €1,09 | +%0,83 | €1,08 | €1,09 | €1,08 | 23,02M |
| 2026-08-19 | €1,08 | -%1,73 | €1,10 | €1,10 | €1,08 | 47,82M |
| 2026-08-18 | €1,10 | -%0,18 | €1,10 | €1,12 | €1,10 | 54,88M |
| 2026-08-17 | €1,10 | +%0,46 | €1,10 | €1,11 | €1,10 | 31,63M |
| 2026-08-14 | €1,10 | %0,00 | €1,10 | €1,10 | €1,09 | 26,16M |
| 2026-08-13 | €1,10 | +%0,46 | €1,10 | €1,11 | €1,10 | 37,21M |
| 2026-08-12 | €1,09 | -%0,50 | €1,10 | €1,10 | €1,09 | 20,90M |
| 2026-08-11 | €1,10 | %0,00 | €1,10 | €1,10 | €1,09 | 17,91M |
| 2026-08-10 | €1,10 | -%0,05 | €1,10 | €1,10 | €1,09 | 19,85M |
| 2026-08-07 | €1,10 | -%0,45 | €1,11 | €1,11 | €1,09 | 26,11M |
| 2026-08-06 | €1,10 | +%0,87 | €1,10 | €1,11 | €1,10 | 48,17M |
| 2026-08-05 | €1,09 | +%0,41 | €1,09 | €1,10 | €1,09 | 45,47M |
| 2026-08-04 | €1,09 | +%0,74 | €1,08 | €1,09 | €1,08 | 52,31M |
| 2026-08-03 | €1,08 | +%1,41 | €1,08 | €1,08 | €1,06 | 47,34M |
| 2026-07-31 | €1,07 | -%0,19 | €1,07 | €1,08 | €1,06 | 61,19M |
| 2026-07-30 | €1,07 | +%4,92 | €1,01 | €1,07 | €1,01 | 64,37M |
| 2026-07-29 | €1,02 | -%3,14 | €1,05 | €1,06 | €1,02 | 45,65M |
| 2026-07-28 | €1,05 | -%1,50 | €1,07 | €1,07 | €1,05 | 49,44M |
| 2026-07-27 | €1,07 | -%0,33 | €1,08 | €1,08 | €1,07 | 30,88M |
| 2026-07-24 | €1,07 | +%1,71 | €1,05 | €1,08 | €1,05 | 36,15M |
| 2026-07-23 | €1,05 | -%1,08 | €1,06 | €1,07 | €1,05 | 33,24M |
| 2026-07-22 | €1,06 | -%0,28 | €1,06 | €1,08 | €1,06 | 58,56M |
| 2026-07-21 | €1,07 | +%3,70 | €1,03 | €1,07 | €1,03 | 56,83M |
| 2026-07-20 | €1,03 | +%0,19 | €1,02 | €1,04 | €1,02 | 27,61M |
| 2026-07-17 | €1,03 | -%1,11 | €1,03 | €1,03 | €1,01 | 51,66M |
| 2026-07-16 | €1,04 | -%0,86 | €1,05 | €1,05 | €1,03 | 24,36M |
| 2026-07-15 | €1,05 | -%0,24 | €1,05 | €1,06 | €1,04 | 81,66M |
| 2026-07-14 | €1,05 | +%1,11 | €1,03 | €1,05 | €1,02 | 51,80M |
| 2026-07-13 | €1,04 | +%0,10 | €1,03 | €1,04 | €1,03 | 28,10M |
| 2026-07-10 | €1,04 | -%0,14 | €1,04 | €1,05 | €1,04 | 22,24M |
| 2026-07-09 | €1,04 | +%1,47 | €1,04 | €1,05 | €1,03 | 35,13M |
| 2026-07-08 | €1,02 | -%4,48 | €1,06 | €1,06 | €1,02 | 69,74M |
| 2026-07-07 | €1,07 | -%0,65 | €1,08 | €1,09 | €1,07 | 41,28M |
| 2026-07-06 | €1,08 | +%0,47 | €1,08 | €1,08 | €1,07 | 37,30M |
| 2026-07-03 | €1,07 | +%1,42 | €1,06 | €1,07 | €1,06 | 48,67M |
| 2026-07-02 | €1,06 | +%1,39 | €1,04 | €1,07 | €1,04 | 61,19M |
| 2026-07-01 | €1,04 | +%0,82 | €1,03 | €1,04 | €1,03 | 35,27M |
| 2026-06-30 | €1,03 | +%1,07 | €1,03 | €1,04 | €1,03 | 36,91M |
| 2026-06-29 | €1,02 | +%0,69 | €1,02 | €1,02 | €1,01 | 23,27M |
| 2026-06-26 | €1,02 | -%0,68 | €1,01 | €1,02 | €1,01 | 28,93M |
| 2026-06-25 | €1,02 | %0,00 | €1,02 | €1,03 | €1,02 | 34,89M |
| 2026-06-24 | €1,02 | -%1,01 | €1,03 | €1,03 | €1,02 | 40,22M |
| 2026-06-23 | €1,03 | -%1,38 | €1,04 | €1,05 | €1,03 | 43,15M |
| 2026-06-22 | €1,05 | +%1,40 | €1,04 | €1,05 | €1,03 | 48,38M |
| 2026-06-19 | €1,03 | +%0,88 | €1,02 | €1,03 | €1,02 | 89,90M |
| 2026-06-18 | €1,03 | %0,00 | €1,02 | €1,03 | €1,02 | 51,18M |
| 2026-06-17 | €1,03 | +%3,82 | €0,99 | €1,03 | €0,99 | 110,46M |
| 2026-06-16 | €0,99 | +%1,69 | €0,97 | €0,99 | €0,97 | 59,17M |
| 2026-06-15 | €0,97 | +%2,25 | €0,97 | €0,98 | €0,96 | 43,61M |
| 2026-06-12 | €0,95 | +%3,62 | €0,94 | €0,95 | €0,93 | 82,62M |
| 2026-06-11 | €0,92 | +%0,42 | €0,92 | €0,92 | €0,91 | 33,93M |
| 2026-06-10 | €0,91 | -%0,63 | €0,92 | €0,92 | €0,91 | 27,87M |
| 2026-06-09 | €0,92 | -%0,20 | €0,93 | €0,94 | €0,92 | 43,71M |
| 2026-06-08 | €0,92 | -%0,73 | €0,92 | €0,94 | €0,91 | 31,45M |
| 2026-06-05 | €0,93 | -%0,26 | €0,93 | €0,93 | €0,92 | 28,97M |
| 2026-06-04 | €0,93 | +%0,22 | €0,93 | €0,94 | €0,92 | 29,81M |
| 2026-06-03 | €0,93 | -%1,23 | €0,94 | €0,95 | €0,93 | 44,43M |
| 2026-06-02 | €0,94 | +%0,09 | €0,94 | €0,95 | €0,93 | 30,88M |
| 2026-06-01 | €0,94 | -%3,48 | €0,94 | €0,95 | €0,93 | 53,48M |
| 2026-05-29 | €0,97 | +%0,02 | €0,98 | €0,98 | €0,97 | 111,83M |