Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Banco Comercial Portugues (0RJN) Historical Prices

20 Followers
GB:0RJN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20261.141.151.141.141.14-0.17%8,056,5571.30
Nov 12, 20261.151.161.141.151.15-0.78%1,001,6230.16
Nov 11, 20261.151.161.141.161.16+0.87%2,916,8870.46
Nov 10, 20261.141.151.131.151.15+5.63%14,788,0582.42
Nov 09, 20261.111.131.081.121.12+3.69%1,032,1560.17
Nov 06, 20261.081.091.071.081.08-0.55%2,221,7240.37
Nov 05, 20261.101.121.081.091.09-0.27%3,781,7690.63
Nov 04, 20261.081.111.051.091.09+4.29%10,061,8661.71
Nov 03, 20261.051.071.041.051.05-2.69%5,411,5410.93
Nov 02, 20261.091.091.061.081.08+0.09%4,376,3870.71
Oct 30, 20261.091.101.081.081.08-2.54%1,012,8390.16
Oct 29, 20261.121.131.101.101.10+1.28%12,141,2241.99
Oct 28, 20261.091.111.081.091.09+0.18%979,3980.16
Oct 27, 20261.071.091.071.091.09+1.12%10,948,2391.78
Oct 26, 20261.071.081.071.081.08+1.61%960,0650.15
Oct 23, 20261.071.091.061.061.06-1.03%3,723,4260.60
Oct 22, 20261.111.111.071.071.07-4.63%3,315,6200.53
Oct 21, 20261.101.121.101.121.12+2.19%1,250,4900.20
Oct 20, 20261.101.111.081.101.10-0.72%3,066,5150.49
Oct 19, 20261.111.121.101.111.11-1.25%1,578,0850.25
Oct 16, 20261.121.131.121.121.120.00%79,274,14115.06
Oct 15, 20261.131.131.111.121.12-0.36%1,063,6470.19
Oct 14, 20261.141.151.121.121.120.00%258,2280.05
Oct 13, 20261.121.141.121.121.12+0.54%2,897,3850.51
Oct 12, 20261.111.131.111.121.12+1.91%15,225,7902.76
Oct 09, 20261.131.151.101.101.10-3.35%3,721,8160.68
Oct 08, 20261.141.151.131.141.14-2.41%9,971,8791.86
Oct 07, 20261.181.181.151.161.16-2.02%13,151,8842.54
Oct 06, 20261.181.201.181.191.19+1.98%543,5250.10
Oct 05, 20261.161.171.141.161.16+0.52%17,936,7853.49
Oct 02, 20261.161.171.141.161.16-0.52%666,7170.13
Oct 01, 20261.191.211.161.161.16-4.51%7,939,4831.56
Sep 30, 20261.231.251.221.221.22-0.25%3,060,5100.61
Sep 29, 20261.231.241.211.221.22+1.16%5,454,2681.05
Sep 28, 20261.201.221.201.211.21+1.00%937,0940.18
Sep 25, 20261.201.221.201.201.20+0.59%18,181,5183.66
Sep 24, 20261.191.191.161.191.19+0.34%3,904,8730.79
Sep 23, 20261.181.191.181.191.19+1.46%681,5330.14
Sep 22, 20261.191.191.171.171.17-1.77%579,8380.12
Sep 21, 20261.191.191.191.191.19+0.25%2,372,5680.48
Sep 18, 20261.201.201.181.191.19-1.25%2,217,3040.45
Sep 17, 20261.191.211.191.201.20+1.26%1,755,2890.36
Sep 16, 20261.191.211.181.191.19+1.19%1,616,2960.33
Sep 15, 20261.161.181.161.171.17-2.01%4,848,7830.98
Sep 14, 20261.201.201.171.201.20+1.18%980,2270.20
Sep 11, 20261.181.191.171.181.18+1.46%7,081,4481.44
Sep 10, 20261.161.171.161.171.17+0.95%5,525,3241.14
Sep 09, 20261.161.161.151.151.15-0.43%915,6480.19
Sep 08, 20261.151.171.141.161.16+0.70%723,3090.15
Sep 07, 20261.151.161.151.151.15+0.52%8,034,4581.66