IOB - Delayed Quote EUR

Banco Comercial Português, S.A. (0RJN.IL)

0.5949
+0.0077
+(1.31%)
At close: May 8 at 5:32:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.00000.00000.00000.59490.594953,220
May 7, 20250.58720.59780.58480.58720.587214,157,374
May 6, 20250.57630.58700.57500.58260.58263,500,884
May 2, 20250.57680.58800.57020.58260.58265,519,608
May 1, 20250.56020.56020.56020.56020.5602-
Apr 30, 20250.57210.57840.55860.56020.56022,042,322
Apr 29, 20250.58380.58500.56600.57200.572063,302,152
Apr 28, 20250.56880.57480.55960.56270.56271,141,657
Apr 25, 20250.55940.57000.55720.56540.56548,091,834
Apr 24, 20250.56470.56860.55460.55890.55892,005,709
Apr 23, 20250.54370.56750.54300.56610.56612,301,673
Apr 22, 20250.54060.54760.53380.54060.540617,700,283
Apr 17, 20250.54550.55360.53580.53960.5396596,487
Apr 16, 20250.56630.57180.54460.54840.54843,479,527
Apr 15, 20250.55920.56920.54280.56530.56536,254,799
Apr 14, 20250.53630.54300.53240.54240.54241,877,547
Apr 11, 20250.51840.52960.51340.52400.524017,360,203
Apr 10, 20250.52150.55060.51240.51540.51541,054,470
Apr 9, 20250.49060.49390.47530.48480.48481,014,664
Apr 8, 20250.48270.50080.47640.49810.49811,557,209
Apr 7, 20250.46860.49040.44140.47300.47307,614,846
Apr 4, 20250.51140.53980.48300.49330.49332,277,072
Apr 3, 20250.54700.55540.54040.54130.5413940,232
Apr 2, 20250.56130.56820.55700.56130.561321,225,083
Apr 1, 20250.55900.56700.55740.56490.56491,357,286
Mar 31, 20250.55770.56100.55000.55740.55742,022,872
Mar 28, 20250.56080.57480.55580.56080.56081,208,849
Mar 27, 20250.57040.57500.56540.57040.57041,621,603
Mar 26, 20250.56990.57960.56960.57570.57579,743,187
Mar 25, 20250.56450.57800.55740.57730.577312,853,111
Mar 24, 20250.54940.55560.54840.55490.55491,861,351
Mar 21, 20250.54830.55500.54400.54880.54885,702,695
Mar 20, 20250.56540.57300.54680.54740.54745,531,671
Mar 19, 20250.57520.57880.56840.57520.57521,526,416
Mar 18, 20250.56830.58100.55740.57490.57491,109,707
Mar 17, 20250.55090.56100.54880.55710.55711,366,538
Mar 14, 20250.53120.55400.52760.55330.55336,301,259
Mar 13, 20250.53670.54000.52800.53070.5307862,842
Mar 12, 20250.52330.54140.51980.54020.540270,540,434
Mar 11, 20250.52250.53440.51700.52170.52174,215,199
Mar 10, 20250.53740.55640.52600.53170.53175,332,037
Mar 7, 20250.54820.55760.53920.55440.55445,413,488
Mar 6, 20250.54410.54640.53040.53860.53863,148,906
Mar 5, 20250.52690.53600.52320.53240.53243,000,580
Mar 4, 20250.51980.53420.51300.51420.51425,701,547
Mar 3, 20250.52600.53980.52080.53780.53782,587,618
Feb 28, 20250.54490.56000.53480.53890.53894,642,649
Feb 27, 20250.57690.58780.56180.56480.56484,608,071
Feb 26, 20250.57600.58800.57120.58800.58808,041,767
Feb 25, 20250.56420.57620.55640.57620.57624,427,476
Feb 24, 20250.55070.56500.54820.55710.55711,946,632
Feb 21, 20250.54150.54980.53960.54710.54712,375,798
Feb 20, 20250.54400.54600.53980.54400.54401,563,552
Feb 19, 20250.54900.55260.54260.54320.543212,444,337
Feb 18, 20250.54040.54960.53700.54600.54601,943,720
Feb 17, 20250.54050.54580.53420.53440.53442,164,853
Feb 14, 20250.52540.53900.51340.53640.53643,052,582
Feb 13, 20250.50810.51500.50580.51370.51373,920,015
Feb 12, 20250.50960.51300.50200.50920.509266,277,094
Feb 11, 20250.50390.51000.50360.50920.50921,903,451
Feb 10, 20250.50070.50440.49760.50070.50071,424,899
Feb 7, 20250.50140.50860.49930.50140.50144,476,428
Feb 6, 20250.50080.50640.49420.50580.50585,614,802
Feb 5, 20250.50090.50180.49250.49570.495722,178,723
Feb 4, 20250.49830.49960.49340.49830.49832,391,167
Feb 3, 20250.50150.50160.49110.49650.49652,079,053
Jan 31, 20250.50420.50760.50240.50420.50421,508,400
Jan 30, 20250.50910.51180.50220.50350.50351,192,433
Jan 29, 20250.50240.51320.50240.51260.5126979,877
Jan 28, 20250.50170.50340.49900.50170.501748,073,820
Jan 27, 20250.51040.51120.50220.50480.504819,043,107
Jan 24, 20250.51880.52280.51460.51880.51881,327,916
Jan 23, 20250.50960.51920.50860.51510.51512,309,670
Jan 22, 20250.51380.51560.50860.51380.51381,880,009
Jan 21, 20250.50370.51140.50380.50900.50905,095,814
Jan 20, 20250.50080.50640.49900.50630.50632,981,265
Jan 17, 20250.49630.49900.49400.49630.49632,412,408
Jan 16, 20250.48940.49640.48850.49460.49462,350,992
Jan 15, 20250.48250.48950.47990.48770.48772,203,749
Jan 14, 20250.48120.48620.47780.48120.481247,329,629
Jan 13, 20250.47590.48050.47370.47590.475954,631,868
Jan 10, 20250.47620.48440.47490.48090.48091,304,985
Jan 9, 20250.47590.48500.47450.48060.4806693,065
Jan 8, 20250.47920.48730.46500.48410.48414,900,977
Jan 7, 20250.45480.46950.45480.45930.45931,249,388
Jan 6, 20250.46540.47250.46060.47010.47012,467,296
Jan 3, 20250.45860.46490.45630.46370.4637816,892
Jan 2, 20250.46180.46720.44420.45710.45711,957,358
Dec 31, 20240.46450.46610.46360.46450.464559,644
Dec 30, 20240.45850.46740.45890.46340.4634978,846
Dec 27, 20240.45710.46190.45030.46170.4617762,887
Dec 24, 20240.45010.45420.44960.45010.4501189,156
Dec 23, 20240.45050.45290.44840.45050.4505337,518
Dec 20, 20240.44940.44990.44370.44940.4494867,840
Dec 19, 20240.45770.45970.44650.45290.45291,739,450
Dec 18, 20240.44600.45380.44360.45080.4508948,267
Dec 17, 20240.45090.45650.44330.44550.445523,256,047
Dec 16, 20240.45040.45680.44580.45500.45501,351,302
Dec 13, 20240.44660.44900.43970.44660.4466961,066
Dec 12, 20240.43960.44340.43800.43960.4396896,616
Dec 11, 20240.43810.44070.43610.43810.43811,351,301
Dec 10, 20240.43290.43890.43280.43740.4374697,198
Dec 9, 20240.44140.44450.43860.44140.44141,350,142
Dec 6, 20240.45160.45400.43830.44170.44171,081,164
Dec 5, 20240.44860.45340.44440.44860.44864,883,419
Dec 4, 20240.44460.44940.44350.44930.44931,287,224
Dec 3, 20240.44330.44800.43680.44780.44782,332,338
Dec 2, 20240.44470.44900.43690.43950.4395620,714
Nov 29, 20240.44730.44940.44190.44660.4466709,871
Nov 28, 20240.45020.45080.44360.44550.4455248,687
Nov 27, 20240.43780.44400.43580.44240.44241,359,750
Nov 26, 20240.44170.44970.44080.44170.441746,722,772
Nov 25, 20240.44400.45140.44320.44870.44871,776,031
Nov 22, 20240.45070.45480.43760.44140.44141,794,690
Nov 21, 20240.43790.44680.43550.44280.44281,733,280
Nov 20, 20240.44140.44290.43800.44140.441445,816,990
Nov 19, 20240.44240.44670.43480.43780.43782,077,752
Nov 18, 20240.44370.44780.44300.44370.443746,736,721
Nov 15, 20240.44030.44750.44060.44480.4448793,387
Nov 14, 20240.44200.44430.43800.44150.4415531,514
Nov 13, 20240.44480.44770.43490.43580.43581,172,179
Nov 12, 20240.45180.45600.44350.44710.4471767,251
Nov 11, 20240.45450.45600.44870.45390.45391,056,772
Nov 8, 20240.44990.45450.44580.44990.44991,446,209
Nov 7, 20240.44580.45320.44450.45010.4501919,779
Nov 6, 20240.45090.45710.44170.44530.445340,920,867
Nov 5, 20240.45230.45940.45180.45220.45221,019,856
Nov 4, 20240.45910.46660.44780.44930.44933,906,322
Nov 1, 20240.45870.46440.45430.46340.4634163,550,025
Oct 31, 20240.45550.46790.43070.46060.460610,378,397
Oct 30, 20240.42300.42420.41710.42290.42291,125,093
Oct 29, 20240.42340.42810.42220.42380.42381,528,266
Oct 28, 20240.42630.42670.41930.42180.4218578,589
Oct 25, 20240.42620.42950.42150.42620.42622,565,964
Oct 24, 20240.43110.43220.42260.43110.4311633,286
Oct 23, 20240.43180.43220.42950.43180.4318562,552
Oct 22, 20240.42810.43250.42580.42810.4281720,190
Oct 21, 20240.43110.43190.42780.43110.4311610,184
Oct 18, 20240.43270.43630.43000.43270.43278,460,029
Oct 17, 20240.42990.43410.42880.43430.43436,986,288
Oct 16, 20240.42690.43020.42270.42690.426946,886,057
Oct 15, 20240.43070.43150.42240.42590.42591,037,658
Oct 14, 20240.43740.44030.42980.43260.43261,325,239
Oct 11, 20240.41820.43330.41770.43160.43162,787,266
Oct 10, 20240.42070.42100.41580.42070.42071,752,633
Oct 9, 20240.40980.41650.40790.41410.414146,151,140
Oct 8, 20240.41210.41490.40780.41210.412127,823,901
Oct 7, 20240.40740.41170.39750.40780.40781,207,098
Oct 4, 20240.39340.40070.39060.39790.39791,081,155
Oct 3, 20240.38860.39300.38680.39270.39271,267,337
Oct 2, 20240.39230.39250.38570.38780.387815,619,797
Oct 1, 20240.40100.40600.38680.38860.38861,741,770
Sep 30, 20240.40650.40950.40130.40220.4022735,109
Sep 27, 20240.40670.41520.40480.41090.41091,068,242
Sep 26, 20240.40550.41550.40490.41390.41391,862,331
Sep 25, 20240.40210.40620.40100.40620.40621,078,292
Sep 24, 20240.40560.41080.40420.40540.405428,977,432
Sep 23, 20240.41190.41810.40860.41190.411928,173,742
Sep 20, 20240.41600.41990.41540.41600.41601,231,595
Sep 19, 20240.41180.42100.40810.41610.4161802,990
Sep 18, 20240.41950.42000.41470.41510.415123,193,510
Sep 17, 20240.41010.41600.40900.41460.4146891,255
Sep 16, 20240.41270.41310.40380.40420.4042313,523
Sep 13, 20240.40790.41470.40720.41210.4121696,845
Sep 12, 20240.40580.40980.40400.40580.40581,088,587
Sep 11, 20240.40560.40630.39940.40120.4012805,502
Sep 10, 20240.40850.41140.39950.39960.3996762,939
Sep 9, 20240.40530.41040.40390.40530.40531,168,921
Sep 6, 20240.40360.41200.40400.40780.4078832,880
Sep 5, 20240.40960.41650.41010.41440.4144583,635
Sep 4, 20240.41050.41450.40450.41050.41051,183,937
Sep 3, 20240.42230.42400.40940.40920.40922,748,637
Sep 2, 20240.41830.42220.41590.41830.41831,151,800
Aug 30, 20240.41250.41700.41220.41660.41661,047,772
Aug 29, 20240.41230.41440.41030.41260.41261,005,076
Aug 28, 20240.40930.41260.40600.40930.40932,214,426
Aug 27, 20240.40150.40950.40140.40560.40563,373,056
Aug 23, 20240.40240.40440.39800.40240.40241,355,735
Aug 22, 20240.39890.40300.39530.39900.39901,414,350
Aug 21, 20240.40110.40300.39760.40110.401121,703,021
Aug 20, 20240.40620.40650.39900.40200.40202,096,215
Aug 19, 20240.39490.40180.39410.39920.3992654,515
Aug 16, 20240.39470.39780.39170.39470.3947671,864
Aug 15, 20240.38930.39500.38540.39320.3932858,317
Aug 14, 20240.38340.38860.38300.38750.3875909,270
Aug 13, 20240.37930.38190.37900.37930.3793787,675
Aug 12, 20240.37800.38120.37710.37800.378030,982,564
Aug 9, 20240.37410.38030.37500.37450.3745737,519
Aug 8, 20240.36470.37420.36310.37220.3722956,983
Aug 7, 20240.36450.37360.36310.37290.3729876,823
Aug 6, 20240.36290.36860.35510.35890.358925,471,271
Aug 5, 20240.35310.36030.34210.36050.36052,298,788
Aug 2, 20240.36860.37310.35860.36070.36071,522,940
Aug 1, 20240.39160.39340.37620.37950.37952,749,068
Jul 31, 20240.38800.38900.38400.38750.3875884,153
Jul 30, 20240.38510.39220.38300.38910.3891659,794
Jul 29, 20240.38850.39130.38530.38440.3844450,049
Jul 26, 20240.38840.38990.38150.38410.3841900,363
Jul 25, 20240.38460.39200.38310.38850.3885595,956
Jul 24, 20240.39430.39710.39120.39430.3943648,073
Jul 23, 20240.39970.40090.39330.39540.395472,285,467
Jul 22, 20240.39180.39460.39110.39180.3918666,897
Jul 19, 20240.38750.39060.38520.38750.3875510,678
Jul 18, 20240.39070.39440.38710.39070.39071,581,492
Jul 17, 20240.39900.40220.38560.38640.38641,548,518
Jul 16, 20240.38530.39690.38060.39340.39341,936,177
Jul 15, 20240.37280.38170.37210.38050.3805920,729
Jul 12, 20240.37630.37900.37530.37630.3763782,300
Jul 11, 20240.37710.38030.37480.37710.37711,255,007
Jul 10, 20240.37310.37780.37000.37730.37731,108,834
Jul 9, 20240.37340.37570.36540.36520.36521,579,433
Jul 8, 20240.36770.37370.36050.37150.37154,031,408
Jul 5, 20240.37090.37170.36020.36340.3634201,545,584
Jul 4, 20240.36020.36400.35800.36020.3602887,656
Jul 3, 20240.35360.35940.34790.35750.35751,249,566
Jul 2, 20240.34530.34820.34420.34530.34531,379,380
Jul 1, 20240.34730.35070.34170.34710.34711,185,867
Jun 28, 20240.33980.34240.33580.33630.3363160,484,573
Jun 27, 20240.33320.33900.33370.33720.3372809,851
Jun 26, 20240.33530.33560.32980.33480.3348518,599
Jun 25, 20240.33610.33990.32970.33270.3327407,749
Jun 24, 20240.33840.34200.33450.33820.33822,142,313
Jun 21, 20240.34870.35630.33960.34080.3408100,702,536
Jun 20, 20240.35010.35890.33880.35750.35753,114,664
Jun 19, 2024 0.017 Dividend
Jun 19, 20240.31690.32840.31670.32680.32681,986,983
Jun 18, 20240.33770.34040.33230.33430.31741,007,878
Jun 17, 20240.32950.33340.32580.33270.3157663,359
Jun 14, 20240.33140.33720.32100.32750.31081,344,838
Jun 13, 20240.34870.34940.33410.33430.3173969,920
Jun 12, 20240.35230.35600.34900.35230.3344811,627
Jun 11, 20240.36060.36030.34840.34920.33143,209,890
Jun 10, 20240.35960.36040.35660.35960.3414489,006
Jun 7, 20240.36100.36570.35820.36460.3461636,047
Jun 6, 20240.35830.36760.35820.36570.3471919,128
Jun 5, 20240.36740.36890.36390.36740.34871,164,199
Jun 4, 20240.37280.37730.35820.36500.34644,014,900
Jun 3, 20240.37710.37960.37490.37710.35792,540,360
May 31, 20240.37250.37380.36980.37250.35362,199,907
May 30, 20240.36130.37180.35710.36900.35021,698,156
May 29, 20240.35960.36240.35750.35960.3414410,574
May 28, 20240.35820.36210.35740.35800.339850,592,429
May 24, 20240.35910.36330.35890.36300.34451,031,641
May 23, 20240.35850.36250.35190.36250.34411,054,138
May 22, 20240.35800.35940.35520.35800.3398100,645,974
May 21, 20240.35890.35980.35390.35470.336720,342,836
May 20, 20240.36420.36650.35630.35960.34141,011,314
May 17, 20240.35050.35390.34510.35050.3327920,623
May 16, 20240.34830.35860.34310.34770.33003,271,302
May 15, 20240.35110.35220.34320.35070.33292,567,192
May 14, 20240.34790.35110.34360.35130.33341,692,421
May 13, 20240.34270.34770.34100.34290.32552,682,144
May 10, 20240.33810.34260.33710.34170.324314,254,148
May 9, 20240.33280.33780.33160.33630.3192521,590
May 8, 20240.33710.33820.32960.33030.31354,063,271

Related Tickers

0HBY.IL Skandinaviska Enskilda Banken AB (publ)
153.68
+0.08%
 
PSBKF Postal Savings Bank of China Co., Ltd.
0.5563
0.00%
 
PSTVY Postal Savings Bank of China Co., Ltd.
13.00
0.00%
 
SBKFF State Bank of India
87.80
0.00%
 
0MU6.IL BPER Banca SpA
7.56
+2.73%
 
IITSF Intesa Sanpaolo S.p.A.
5.48
0.00%
 
UNCFF UniCredit S.p.A.
60.15
+1.95%
 
DBSDF DBS Group Holdings Ltd
33.93
+1.59%
 
USB-PP U.S. Bancorp
22.62
+0.09%
 
BNPQF BNP Paribas SA
87.05
0.00%