Cboe UK EUR

Banco Comercial Português, S.A. (BCPU.XC)

0.6882

+0.0240

+(3.61%)

At close: May 30 at 12:54:27 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.6882	0.6882	0.6882	0.6882	0.6882	15,251
May 29, 2025	0.6642	0.6642	0.6642	0.6642	0.6642	-
May 28, 2025	0.6642	0.6642	0.6642	0.6642	0.6642	-
May 27, 2025	0.6642	0.6642	0.6642	0.6642	0.6642	-
May 23, 2025	0.6642	0.6642	0.6642	0.6642	0.6642	16,844
May 22, 2025	0.6384	0.6592	0.6384	0.6592	0.6592	32,620
May 21, 2025	0.6411	0.6416	0.6411	0.6416	0.6416	34,814
May 20, 2025	0.6298	0.6298	0.6298	0.6298	0.6298	-
May 19, 2025	0.6298	0.6298	0.6298	0.6298	0.6298	-
May 16, 2025	0.6310	0.6310	0.6298	0.6298	0.6298	17,162
May 15, 2025	0.6012	0.6012	0.6012	0.6012	0.6012	-
May 14, 2025	0.6012	0.6012	0.6012	0.6012	0.6012	-
May 13, 2025	0.6012	0.6012	0.6012	0.6012	0.6012	17,956
May 12, 2025	0.5924	0.5924	0.5924	0.5924	0.5924	-
May 9, 2025	0.5924	0.5924	0.5924	0.5924	0.5924	-
May 8, 2025	0.5915	0.5924	0.5915	0.5924	0.5924	39,843
May 7, 2025	0.5782	0.5782	0.5782	0.5782	0.5782	-
May 6, 2025	0.5782	0.5782	0.5782	0.5782	0.5782	-
May 2, 2025	0.5782	0.5782	0.5782	0.5782	0.5782	18,409
May 1, 2025	0.5629	0.5629	0.5629	0.5629	0.5629	-
Apr 30, 2025	0.5650	0.5650	0.5629	0.5629	0.5629	51,951
Apr 29, 2025	0.5744	0.5744	0.5732	0.5732	0.5732	26,310
Apr 28, 2025	0.5605	0.5605	0.5605	0.5605	0.5605	18,856
Apr 25, 2025	0.5638	0.5638	0.5638	0.5638	0.5638	-
Apr 24, 2025	0.5638	0.5638	0.5638	0.5638	0.5638	-
Apr 23, 2025	0.5638	0.5638	0.5638	0.5638	0.5638	16,608
Apr 22, 2025	0.5428	0.5428	0.5403	0.5407	0.5407	38,524
Apr 17, 2025	0.5392	0.5392	0.5392	0.5392	0.5392	-
Apr 16, 2025	0.5392	0.5392	0.5392	0.5392	0.5392	-
Apr 15, 2025	0.5392	0.5392	0.5392	0.5392	0.5392	-
Apr 14, 2025	0.5352	0.5392	0.5352	0.5392	0.5392	20,451
Apr 11, 2025	0.5180	0.5180	0.5180	0.5180	0.5180	19,815
Apr 10, 2025	0.5196	0.5196	0.5154	0.5154	0.5154	58,152
Apr 9, 2025	0.4905	0.4905	0.4833	0.4833	0.4833	22,727
Apr 8, 2025	0.4898	0.5006	0.4783	0.4948	0.4948	281,240
Apr 7, 2025	0.4674	0.4896	0.4645	0.4730	0.4730	614,549
Apr 4, 2025	0.5060	0.5060	0.4965	0.4977	0.4977	106,060
Apr 3, 2025	0.5520	0.5538	0.5412	0.5435	0.5435	216,992
Apr 2, 2025	0.5584	0.5584	0.5584	0.5584	0.5584	-
Apr 1, 2025	0.5584	0.5584	0.5584	0.5584	0.5584	-
Mar 31, 2025	0.5523	0.5592	0.5521	0.5584	0.5584	155,280
Mar 28, 2025	0.5612	0.5627	0.5580	0.5618	0.5618	256,453
Mar 27, 2025	0.5705	0.5722	0.5705	0.5722	0.5722	31,932
Mar 26, 2025	0.5761	0.5765	0.5761	0.5765	0.5765	48,716
Mar 25, 2025	0.5721	0.5767	0.5721	0.5765	0.5765	53,118
Mar 24, 2025	0.5512	0.5554	0.5512	0.5527	0.5527	62,782
Mar 21, 2025	0.5483	0.5483	0.5483	0.5483	0.5483	20,165
Mar 20, 2025	0.5476	0.5476	0.5476	0.5476	0.5476	20,690
Mar 19, 2025	0.5775	0.5775	0.5775	0.5775	0.5775	19,079
Mar 18, 2025	0.5752	0.5752	0.5752	0.5752	0.5752	18,327
Mar 17, 2025	0.5367	0.5367	0.5367	0.5367	0.5367	-
Mar 14, 2025	0.5367	0.5367	0.5367	0.5367	0.5367	-
Mar 13, 2025	0.5367	0.5367	0.5367	0.5367	0.5367	-
Mar 12, 2025	0.5252	0.5368	0.5243	0.5367	0.5367	114,756
Mar 11, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 10, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 7, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	20,168
Mar 6, 2025	0.5394	0.5438	0.5394	0.5411	0.5411	84,382
Mar 5, 2025	0.5157	0.5157	0.5157	0.5157	0.5157	-
Mar 4, 2025	0.5161	0.5161	0.5157	0.5157	0.5157	38,774
Mar 3, 2025	0.5297	0.5297	0.5297	0.5297	0.5297	21,803
Feb 28, 2025	0.5439	0.5439	0.5439	0.5439	0.5439	-
Feb 27, 2025	0.5439	0.5439	0.5439	0.5439	0.5439	-
Feb 26, 2025	0.5439	0.5439	0.5439	0.5439	0.5439	-
Feb 25, 2025	0.5439	0.5439	0.5439	0.5439	0.5439	-
Feb 24, 2025	0.5439	0.5439	0.5439	0.5439	0.5439	-
Feb 21, 2025	0.5439	0.5439	0.5439	0.5439	0.5439	-
Feb 20, 2025	0.5429	0.5439	0.5429	0.5439	0.5439	43,436
Feb 19, 2025	0.5432	0.5432	0.5432	0.5432	0.5432	-
Feb 18, 2025	0.5432	0.5432	0.5432	0.5432	0.5432	-
Feb 17, 2025	0.5432	0.5432	0.5432	0.5432	0.5432	4,960
Feb 14, 2025	0.5204	0.5204	0.5204	0.5204	0.5204	22,101
Feb 13, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 12, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 11, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 10, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 7, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 6, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 5, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 4, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Feb 3, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Jan 31, 2025	0.5045	0.5045	0.5045	0.5045	0.5045	-
Jan 30, 2025	0.5054	0.5062	0.5035	0.5045	0.5045	88,129
Jan 29, 2025	0.5014	0.5014	0.5014	0.5014	0.5014	-
Jan 28, 2025	0.5014	0.5014	0.5014	0.5014	0.5014	22,814
Jan 27, 2025	0.5059	0.5070	0.5025	0.5025	0.5025	112,031
Jan 24, 2025	0.5125	0.5125	0.5125	0.5125	0.5125	-
Jan 23, 2025	0.5172	0.5181	0.5125	0.5125	0.5125	86,878
Jan 22, 2025	0.4887	0.4887	0.4887	0.4887	0.4887	-
Jan 21, 2025	0.4887	0.4887	0.4887	0.4887	0.4887	-
Jan 20, 2025	0.4887	0.4887	0.4887	0.4887	0.4887	-
Jan 17, 2025	0.4887	0.4887	0.4887	0.4887	0.4887	-
Jan 16, 2025	0.4887	0.4887	0.4887	0.4887	0.4887	-
Jan 15, 2025	0.4867	0.4888	0.4867	0.4887	0.4887	45,971
Jan 14, 2025	0.4804	0.4804	0.4804	0.4804	0.4804	24,535
Jan 13, 2025	0.4761	0.4761	0.4761	0.4761	0.4761	-
Jan 10, 2025	0.4761	0.4761	0.4761	0.4761	0.4761	24,410
Jan 9, 2025	0.4759	0.4759	0.4759	0.4759	0.4759	24,490
Jan 8, 2025	0.4804	0.4804	0.4804	0.4804	0.4804	35,035
Jan 7, 2025	0.4397	0.4397	0.4397	0.4397	0.4397	-
Jan 6, 2025	0.4397	0.4397	0.4397	0.4397	0.4397	-
Jan 3, 2025	0.4397	0.4397	0.4397	0.4397	0.4397	-
Jan 2, 2025	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 31, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 30, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 27, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 24, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 23, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 20, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 19, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 18, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 17, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 16, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 13, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	-
Dec 12, 2024	0.4397	0.4397	0.4397	0.4397	0.4397	26,774
Dec 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 9, 2024	0.4417	0.4417	0.4384	0.4400	0.4400	179,517
Dec 6, 2024	0.4389	0.4399	0.4389	0.4399	0.4399	96,053
Dec 5, 2024	0.4470	0.4470	0.4470	0.4470	0.4470	-
Dec 4, 2024	0.4456	0.4475	0.4456	0.4470	0.4470	36,100
Dec 3, 2024	0.4434	0.4436	0.4414	0.4436	0.4436	61,220
Dec 2, 2024	0.4476	0.4476	0.4476	0.4476	0.4476	-
Nov 29, 2024	0.4454	0.4491	0.4454	0.4476	0.4476	50,605
Nov 28, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
Nov 27, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
Nov 26, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
Nov 25, 2024	0.4507	0.4507	0.4490	0.4490	0.4490	51,365
Nov 22, 2024	0.4458	0.4458	0.4458	0.4458	0.4458	-
Nov 21, 2024	0.4458	0.4458	0.4458	0.4458	0.4458	26,090
Nov 20, 2024	0.4387	0.4387	0.4387	0.4387	0.4387	-
Nov 19, 2024	0.4381	0.4388	0.4381	0.4387	0.4387	29,350
Nov 18, 2024	0.4468	0.4468	0.4468	0.4468	0.4468	-
Nov 15, 2024	0.4468	0.4468	0.4468	0.4468	0.4468	26,626
Nov 14, 2024	0.4531	0.4531	0.4531	0.4531	0.4531	-
Nov 13, 2024	0.4531	0.4531	0.4531	0.4531	0.4531	-
Nov 12, 2024	0.4531	0.4531	0.4531	0.4531	0.4531	-
Nov 11, 2024	0.4552	0.4552	0.4531	0.4531	0.4531	30,937
Nov 8, 2024	0.4500	0.4521	0.4478	0.4505	0.4505	84,238
Nov 7, 2024	0.4475	0.4518	0.4475	0.4518	0.4518	116,710
Nov 6, 2024	0.4446	0.4446	0.4418	0.4418	0.4418	53,266
Nov 5, 2024	0.4543	0.4543	0.4543	0.4543	0.4543	24,230
Nov 4, 2024	0.4616	0.4616	0.4483	0.4511	0.4511	181,155
Nov 1, 2024	0.4613	0.4613	0.4565	0.4594	0.4594	66,247
Oct 31, 2024	0.4555	0.4606	0.4540	0.4606	0.4606	154,010
Oct 30, 2024	0.4312	0.4312	0.4312	0.4312	0.4312	-
Oct 29, 2024	0.4312	0.4312	0.4312	0.4312	0.4312	-
Oct 28, 2024	0.4312	0.4312	0.4312	0.4312	0.4312	-
Oct 25, 2024	0.4312	0.4312	0.4312	0.4312	0.4312	-
Oct 24, 2024	0.4312	0.4312	0.4312	0.4312	0.4312	-
Oct 23, 2024	0.4307	0.4312	0.4306	0.4312	0.4312	63,725
Oct 22, 2024	0.4281	0.4281	0.4281	0.4281	0.4281	-
Oct 21, 2024	0.4304	0.4304	0.4281	0.4281	0.4281	55,071
Oct 18, 2024	0.4342	0.4342	0.4342	0.4342	0.4342	25,511
Oct 17, 2024	0.4181	0.4181	0.4181	0.4181	0.4181	-
Oct 16, 2024	0.4181	0.4181	0.4181	0.4181	0.4181	-
Oct 15, 2024	0.4181	0.4181	0.4181	0.4181	0.4181	-
Oct 14, 2024	0.4181	0.4181	0.4181	0.4181	0.4181	-
Oct 11, 2024	0.4181	0.4181	0.4181	0.4181	0.4181	-
Oct 10, 2024	0.4181	0.4181	0.4181	0.4181	0.4181	22,675
Oct 9, 2024	0.4123	0.4123	0.4123	0.4123	0.4123	11,200
Oct 8, 2024	0.3899	0.3899	0.3899	0.3899	0.3899	-
Oct 7, 2024	0.3899	0.3899	0.3899	0.3899	0.3899	-
Oct 4, 2024	0.3899	0.3899	0.3899	0.3899	0.3899	-
Oct 3, 2024	0.3899	0.3899	0.3899	0.3899	0.3899	-
Oct 2, 2024	0.3912	0.3912	0.3857	0.3899	0.3899	163,970
Oct 1, 2024	0.4115	0.4115	0.4115	0.4115	0.4115	-
Sep 30, 2024	0.4115	0.4115	0.4115	0.4115	0.4115	-
Sep 27, 2024	0.4115	0.4115	0.4115	0.4115	0.4115	-
Sep 26, 2024	0.4115	0.4115	0.4115	0.4115	0.4115	26,085
Sep 25, 2024	0.4088	0.4088	0.4088	0.4088	0.4088	-
Sep 24, 2024	0.4088	0.4088	0.4088	0.4088	0.4088	-
Sep 23, 2024	0.4145	0.4155	0.4088	0.4088	0.4088	74,968
Sep 20, 2024	0.4153	0.4153	0.4153	0.4153	0.4153	-
Sep 19, 2024	0.4089	0.4153	0.4089	0.4153	0.4153	69,036
Sep 18, 2024	0.4133	0.4133	0.4133	0.4133	0.4133	-
Sep 17, 2024	0.4133	0.4133	0.4133	0.4133	0.4133	26,137
Sep 16, 2024	0.4091	0.4091	0.4091	0.4091	0.4091	-
Sep 13, 2024	0.4091	0.4091	0.4091	0.4091	0.4091	-
Sep 12, 2024	0.4091	0.4091	0.4091	0.4091	0.4091	-
Sep 11, 2024	0.4091	0.4091	0.4091	0.4091	0.4091	-
Sep 10, 2024	0.4091	0.4091	0.4091	0.4091	0.4091	-
Sep 9, 2024	0.4081	0.4091	0.4081	0.4091	0.4091	27,361
Sep 6, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Sep 5, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Sep 4, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Sep 3, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Sep 2, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Aug 30, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Aug 29, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Aug 28, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Aug 27, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Aug 23, 2024	0.4006	0.4034	0.4006	0.4034	0.4034	52,202
Aug 22, 2024	0.3998	0.3998	0.3998	0.3998	0.3998	-
Aug 21, 2024	0.3998	0.3998	0.3998	0.3998	0.3998	-
Aug 20, 2024	0.3998	0.3998	0.3998	0.3998	0.3998	-
Aug 19, 2024	0.3998	0.3998	0.3998	0.3998	0.3998	27,322
Aug 16, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
Aug 15, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
Aug 14, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
Aug 13, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
Aug 12, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
Aug 9, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
Aug 8, 2024	0.3676	0.3687	0.3676	0.3687	0.3687	42,135
Aug 7, 2024	0.3712	0.3712	0.3712	0.3712	0.3712	29,558
Aug 6, 2024	0.3598	0.3598	0.3598	0.3598	0.3598	30,381
Aug 5, 2024	0.3514	0.3602	0.3514	0.3602	0.3602	153,205
Aug 2, 2024	0.3648	0.3648	0.3648	0.3648	0.3648	30,462
Aug 1, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 31, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 30, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 29, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 26, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 25, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 24, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 23, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 22, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 19, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 18, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 17, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 16, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 15, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jul 12, 2024	0.3763	0.3773	0.3755	0.3760	0.3760	116,775
Jul 11, 2024	0.3684	0.3684	0.3684	0.3684	0.3684	-
Jul 10, 2024	0.3684	0.3684	0.3684	0.3684	0.3684	-
Jul 9, 2024	0.3735	0.3735	0.3683	0.3684	0.3684	84,088
Jul 8, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jul 5, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jul 4, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jul 3, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jul 2, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jul 1, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 28, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 27, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 26, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 25, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 24, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 21, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 20, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 19, 2024	0.017 Dividend
Jun 19, 2024	0.3347	0.3347	0.3347	0.3347	0.3347	-
Jun 18, 2024	0.3356	0.3356	0.3346	0.3347	0.3177	47,143
Jun 17, 2024	0.3351	0.3351	0.3351	0.3351	0.3181	-
Jun 14, 2024	0.3351	0.3351	0.3351	0.3351	0.3181	-
Jun 13, 2024	0.3351	0.3351	0.3351	0.3351	0.3181	33,032
Jun 12, 2024	0.3595	0.3595	0.3595	0.3595	0.3412	-
Jun 11, 2024	0.3595	0.3595	0.3595	0.3595	0.3412	-
Jun 10, 2024	0.3595	0.3595	0.3595	0.3595	0.3412	-
Jun 7, 2024	0.3607	0.3611	0.3595	0.3595	0.3412	119,813
Jun 6, 2024	0.3640	0.3640	0.3640	0.3640	0.3455	30,271
Jun 5, 2024	0.3738	0.3738	0.3738	0.3738	0.3548	-
Jun 4, 2024	0.3738	0.3738	0.3738	0.3738	0.3548	30,900
Jun 3, 2024	0.3766	0.3766	0.3766	0.3766	0.3575	29,212
May 31, 2024	0.3608	0.3608	0.3608	0.3608	0.3425	-
May 30, 2024	0.3608	0.3608	0.3608	0.3608	0.3425	-