Banco Comercial Portugues SA Historische Daten - BCP

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.0003	-0.0686655985351	0.4369	0.454	0.4351	49933056	0.44563117	DE
4	-0.0154	-3.40707964602	0.452	0.4562	0.4335	49377518	0.44463518	DE
12	0.0276	6.74816625917	0.409	0.4679	0.3853	58135459	0.43213479	DE
26	0.0771	21.4464534075	0.3595	0.4679	0.3163	60813725	0.40020549	DE
52	0.123	39.2219387755	0.3136	0.4679	0.2533	68719110	0.34707772	DE
156	0.295	208.333333333	0.1416	0.4679	0.1184	80397070	0.2351301	DE
260	0.2431	125.633074935	0.1935	0.4679	0.0682	69881804	0.20366975	DE

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1733765400	0.4395	-0.0002	-0.05	0.4445	0.4445	0.4382	25208719
1733506200	0.4397	-0.0134	-2.96	0.4521	0.454	0.438	73026295
1733419800	0.4531	0.0062	1.39	0.4465	0.4535	0.4442	72439149
1733333400	0.4469	0.0012	0.27	0.4457	0.4493	0.4432	34347584
1733247000	0.4457	0.0096	2.20	0.4369	0.4479	0.4369	44643532
1733160600	0.4361	-0.0117	-2.61	0.4448	0.449	0.4361	53647788
1732901400	0.4478	0.001	0.22	0.446	0.4493	0.4415	38083500
1732815000	0.4468	0.0028	0.63	0.445	0.451	0.4433	38070702
1732728600	0.444	-0.001	-0.22	0.4399	0.4441	0.4353	33650266
1732642200	0.445	-0.0021	-0.47	0.447	0.4472	0.4401	61298961
1732555800	0.4471	0.0025	0.56	0.445	0.4519	0.4427	137148147
1732296600	0.4446	-0.0022	-0.49	0.4468	0.455	0.4372	69242149
1732210200	0.4468	0.007	1.59	0.4417	0.4468	0.4344	39077685
1732123800	0.4398	0	0.00	0.4415	0.4433	0.4376	24416038
1732037400	0.4398	-0.0078	-1.74	0.4466	0.4481	0.4335	45322874
1731951000	0.4476	0.0029	0.65	0.444	0.448	0.4427	24983996
1731691800	0.4447	0.0021	0.47	0.4408	0.4488	0.4404	37679526
1731605400	0.4426	-0.0004	-0.09	0.4409	0.4447	0.4373	34456808
1731519000	0.443	0	0.00	0.443	0.443	0.443	0
1731432600	0.443	-0.0105	-2.32	0.452	0.4562	0.443	51429128
1731346200	0.4535	0.003	0.67	0.454	0.4559	0.4487	42385741
1731087000	0.4505	0.0019	0.42	0.45	0.4544	0.4456	45952905
1731000600	0.4486	0.0025	0.56	0.4458	0.4532	0.4447	60656251
1730914200	0.4461	-0.0096	-2.11	0.4561	0.4575	0.4416	91295781
1730827800	0.4557	0.0047	1.04	0.4528	0.4595	0.4515	52208763
1730741400	0.451	-0.0121	-2.61	0.4639	0.4665	0.4476	83345055
1730482200	0.4631	-0.0003	-0.06	0.4632	0.4653	0.4543	61475563
1730395800	0.4634	0.0411	9.73	0.432	0.4679	0.4309	259488678
1730309400	0.4223	-0.0022	-0.52	0.4221	0.4243	0.4168	37828274
1730223000	0.4245	0.0025	0.59	0.4223	0.4282	0.4206	50728318
1730136600	0.422	0.0003	0.07	0.4248	0.4268	0.419	28942076
1729873800	0.4217	-0.0015	-0.35	0.4259	0.4296	0.4215	44422195
1729787400	0.4232	-0.0078	-1.81	0.4308	0.4329	0.4211	56018192
1729701000	0.431	-0.0012	-0.28	0.4311	0.4329	0.4291	24049821
1729614600	0.4322	0.0038	0.89	0.4291	0.4328	0.4256	37948457
1729528200	0.4284	-0.0033	-0.76	0.43	0.4319	0.4275	27672097
1729269000	0.4317	0.0004	0.09	0.4323	0.4365	0.4293	49182759
1729182600	0.4313	0.002	0.47	0.43	0.4345	0.4283	53851476
1729096200	0.4293	0.0036	0.85	0.4253	0.431	0.4226	38633808
1729009800	0.4257	-0.006	-1.39	0.4315	0.4324	0.4222	55025700
1728923400	0.4317	-0.0016	-0.37	0.436	0.4406	0.4292	70057835
1728664200	0.4333	0.0147	3.51	0.4177	0.4333	0.4177	141924767
1728577800	0.4186	0.0021	0.50	0.4158	0.421	0.4158	67856758
1728491400	0.4165	0.0027	0.65	0.4137	0.4165	0.4074999	56896028
1728405000	0.4138	0.0034	0.83	0.4078	0.415	0.4078	47928214
1728318600	0.4104	0.0129	3.25	0.3975	0.4118	0.3975	73652489
1728059400	0.3975	0.0064	1.64	0.3925	0.4015	0.3906	54711929
1727973000	0.3911	0.0022	0.57	0.3883	0.3931	0.3863	41111035
1727886600	0.3889	0.0019	0.49	0.387	0.3929	0.3852999	48488142
1727800200	0.387	-0.0184	-4.54	0.406	0.406	0.386	99181187
1727713800	0.4054	-0.0033	-0.81	0.4072	0.4099	0.4011	53436991
1727454600	0.4087	-0.0076	-1.83	0.415	0.415	0.4044	53286823
1727368200	0.4163	0.0118	2.92	0.4064999	0.4163	0.4041	66429995
1727281800	0.4045	-0.0018	-0.44	0.4032	0.4064999	0.4009	35000728
1727195400	0.4063	-0.0025	-0.61	0.4092	0.4109999	0.404	47379448
1727109000	0.4088	-0.0101	-2.41	0.4178	0.4190999	0.4079	72206874
1726849800	0.4189	0.0035	0.84	0.4154	0.4199	0.4154	74075939
1726763400	0.4154	-0.0024	-0.57	0.4199	0.4216	0.4078	74568249
1726677000	0.4178	0.0021	0.51	0.4152	0.4209	0.4147	45358599
1726590600	0.4157	0.0079	1.94	0.4089999	0.417	0.4089999	67155296
1726504200	0.4078	-0.0052	-1.26	0.4128	0.4131	0.4038	45938037
1726245000	0.413	0.0048	1.18	0.4076	0.4149	0.4071	50335339
1726158600	0.4082	0.0054	1.34	0.4061	0.4099999	0.4033	44700510
1726072200	0.4028	0.0038	0.95	0.4011	0.4069999	0.3994	52727131
1725985800	0.399	-0.0091	-2.23	0.4096	0.4115	0.399	45752513

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Banco Comercial Portugues SA (BCP)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Trends

Toplisten

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

Banco Comercial Portugues SA (BCP) Historisch

Banco Comercial Portugues SA (BCP)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen