Banco Comercial Portugues Historical Data - BCP

기업명	주식 심볼	시장	주식 타입
Banco Comercial Portugues SA	BCP	유로넥스트 (Euronext)	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.003	0.92%	0.3286	00:40:00

개장가	저가	고가	종가	전일 종가
0.327	0.3235	0.3319	0.3286	0.3256

BCP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.321	0.3319	0.3125	0.32115	81,346,592	0.0076	2.37%
1개월	0.312	0.3319	0.2882	0.311265	77,812,803	0.0166	5.32%
3개월	0.2602	0.3319	0.2533	0.29126	67,523,831	0.0684	26.29%
6개월	0.2894	0.3343	0.2533	0.291313	81,122,524	0.0392	13.55%
1년	0.2342	0.3343	0.2011	0.271174	70,739,959	0.0944	40.31%
3년	0.1221	0.3343	0.1162	0.196543	78,293,327	0.2065	169.12%
5년	0.2486	0.3343	0.0681	0.182389	67,510,042	0.08	32.18%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 5월(5) 2024	0.3286	0.003	0.92%	0.327	0.3319	0.3235	81,558,189
30 4월(4) 2024	0.3256	0.0014	0.43%	0.3255	0.3318	0.3226	71,803,923
27 4월(4) 2024	0.3242	0.0046	1.44%	0.322	0.3279	0.3211	92,751,495
26 4월(4) 2024	0.3196	0.0071	2.27%	0.3144	0.3218	0.3135	74,225,379
25 4월(4) 2024	0.3125	-0.0123	-3.79%	0.3253	0.3262	0.3125	89,460,934
24 4월(4) 2024	0.3248	0.0048	1.50%	0.321	0.3264	0.3209	78,491,228
23 4월(4) 2024	0.32	0.0155	5.09%	0.3073	0.32	0.3068	144,435,265
20 4월(4) 2024	0.3045	-0.0089	-2.84%	0.311	0.3112	0.3008	119,281,913
19 4월(4) 2024	0.3134	0.0177	5.99%	0.2973	0.3143	0.2967	146,697,625
18 4월(4) 2024	0.2957	0.0057	1.97%	0.2909	0.2978	0.2882	46,891,427
17 4월(4) 2024	0.29	-0.0094	-3.14%	0.294	0.2953	0.289	77,271,845
16 4월(4) 2024	0.2994	-0.0047	-1.55%	0.3036	0.3051	0.2952	66,086,755
13 4월(4) 2024	0.3041	0.0035	1.16%	0.3022	0.3099	0.3015	58,118,356
12 4월(4) 2024	0.3006	-0.0103	-3.31%	0.3113	0.3149	0.2979	100,324,830
11 4월(4) 2024	0.3109	0.0045	1.47%	0.3092	0.3125	0.3067	68,170,735
10 4월(4) 2024	0.3064	-0.0011	-0.36%	0.3082	0.3112	0.3061	32,266,012
09 4월(4) 2024	0.3075	-0.0023	-0.74%	0.31	0.3116	0.3054	39,131,828
06 4월(4) 2024	0.3098	-0.0037	-1.18%	0.3115	0.3122	0.305	57,543,555
05 4월(4) 2024	0.3135	0.0037	1.19%	0.3096	0.3181	0.3081	68,080,169
04 4월(4) 2024	0.3098	-0.0042	-1.34%	0.3141	0.3157	0.3095	53,681,989
03 4월(4) 2024	0.314	0.0014	0.45%	0.312	0.3187	0.312	71,540,795