Canada markets closed

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
0.1453-0.0027 (-1.85%)
At close: 06:19PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.33810.34260.33710.34130.341314,254,140
May 09, 20240.33280.33780.33160.33570.3357521,591
May 08, 20240.33710.33820.32960.33240.33244,063,272
May 07, 20240.33220.33860.32830.33680.33681,311,679
May 03, 20240.33450.33760.32670.32740.327413,218,500
May 02, 20240.33180.33920.33000.33490.3349835,751
May 01, 20240.32860.32860.32860.32860.328624,169
Apr 30, 20240.32620.33190.32510.32980.32984,066,094
Apr 29, 20240.33020.33190.32310.32450.3245923,180
Apr 26, 20240.32530.32770.32190.32470.324714,763,650
Apr 25, 20240.31460.32160.31410.31810.318122,668,400
Apr 24, 20240.32120.32530.31250.31890.318911,937,260
Apr 23, 20240.32520.32630.32100.32430.324310,889,830
Apr 22, 20240.31220.32010.30710.31750.317517,270,160
Apr 19, 20240.30580.31170.30100.30150.301512,995,020
Apr 18, 20240.30210.31410.29730.30230.302346,423,070
Apr 17, 20240.29130.29740.28840.29530.29535,763,666
Apr 16, 20240.29250.29490.28970.29350.29357,171,268
Apr 15, 20240.30300.30480.29560.30420.304217,583,010
Apr 12, 20240.30500.30940.30150.30410.30418,965,082
Apr 11, 20240.31170.31330.29940.30360.303613,668,970
Apr 10, 20240.30830.31200.30720.31160.31165,928,031
Apr 09, 20240.30810.31020.30640.30740.30743,482,810
Apr 08, 20240.30530.31140.30550.30790.30796,915,369
Apr 05, 20240.30830.31170.30500.30820.30827,016,783
Apr 04, 20240.31220.31740.30780.31280.31287,125,605
Apr 03, 20240.31150.31500.30970.31140.31147,595,218
Apr 02, 20240.31620.31770.31200.31450.314522,251,650
Mar 28, 20240.30510.31350.30510.31230.312316,769,630
Mar 27, 20240.30270.30810.30000.30520.305273,146,320
Mar 26, 20240.29930.30120.29550.29910.299129,248,260
Mar 25, 20240.29680.29900.29320.29610.296121,279,490
Mar 22, 20240.29900.30170.29510.29760.297639,812,440
Mar 21, 20240.29280.29800.28780.29650.296532,165,190
Mar 20, 20240.29450.29570.28200.28900.28907,940,246
Mar 19, 20240.29250.29520.28650.29350.293529,744,470
Mar 18, 20240.28080.29360.27730.28810.288112,475,700
Mar 15, 20240.27250.27750.26700.27540.27545,721,680
Mar 14, 20240.27400.27550.26570.27450.274537,925,140
Mar 13, 20240.27550.27870.27350.27440.27448,060,546
Mar 12, 20240.27340.27800.27040.27530.27531,295,171
Mar 11, 20240.26210.26840.26250.26430.26433,723,538
Mar 08, 20240.26950.27100.26490.26620.26621,008,571
Mar 07, 20240.26270.26930.26100.26740.267412,995,990
Mar 06, 20240.26660.26960.26390.26510.265158,386,280
Mar 05, 20240.26410.26460.25820.26200.262014,907,430
Mar 04, 20240.26860.26990.26260.26500.265031,303,250
Mar 01, 20240.26980.27190.26190.26510.265115,219,920
Feb 29, 20240.27630.28050.26420.26620.266223,556,360
Feb 28, 20240.28120.28460.27700.28120.281222,224,040
Feb 27, 20240.27490.27840.26320.26850.268541,096,250
Feb 26, 20240.27710.27860.27280.27600.27606,669,798
Feb 23, 20240.27490.27650.27250.27650.27657,317,349
Feb 22, 20240.27490.27770.27460.27620.27625,674,215
Feb 21, 20240.27400.27670.27300.27470.274713,616,030
Feb 20, 20240.26950.27260.26880.27160.27168,272,011
Feb 19, 20240.27130.27180.26570.27060.27067,800,984
Feb 16, 20240.26610.26980.26060.26820.268212,930,340
Feb 15, 20240.25760.26160.25580.25740.25744,878,669
Feb 14, 20240.26000.26240.25940.26110.26116,089,449
Feb 13, 20240.26070.26350.25850.26190.261911,023,280
Feb 12, 20240.26090.26130.25370.25950.259510,607,650
Feb 09, 20240.25600.25750.25370.25450.2545109,718,100
Feb 08, 20240.26230.26190.25380.25650.256513,007,030
Feb 07, 20240.25940.26000.25480.25920.259286,549,040
Feb 06, 20240.26080.26450.25970.25970.259710,833,320
Feb 05, 20240.27100.27320.25790.26240.262428,821,060
Feb 02, 20240.26550.26940.26440.26660.26665,025,256
Feb 01, 20240.26970.27090.26440.26910.2691138,404,400
Jan 31, 20240.27330.27560.27010.27040.2704138,622,600
Jan 30, 20240.26510.27330.26540.26980.269825,091,360
Jan 29, 20240.26930.27080.26340.26520.26526,986,536
Jan 26, 20240.27020.27080.26570.26760.26769,919,332
Jan 25, 20240.27490.27690.26990.27150.271513,546,100
Jan 24, 20240.26950.27690.26730.27430.274318,728,830
Jan 23, 20240.26680.27410.26400.26950.269552,544,550
Jan 22, 20240.28800.29000.28600.28690.286944,551,100
Jan 19, 20240.29090.29250.28560.28670.28675,394,659
Jan 18, 20240.28690.29100.28230.28910.28916,685,409
Jan 17, 20240.28210.28680.27910.28350.283566,497,660
Jan 16, 20240.29350.29600.28380.28900.289013,579,820
Jan 15, 20240.30480.30950.29830.30020.300215,627,970
Jan 12, 20240.31100.31470.30660.30990.309918,320,460
Jan 11, 20240.30500.30920.29990.30680.306828,008,840
Jan 10, 20240.29170.30270.29180.29970.299738,299,710
Jan 09, 20240.29160.29250.28760.29200.29207,767,127
Jan 08, 20240.29030.29500.29040.29270.292757,497,970
Jan 05, 20240.28390.29210.28320.29180.291816,257,040
Jan 04, 20240.28310.28530.28020.28420.284212,911,810
Jan 03, 20240.28370.28700.28190.28380.283822,439,550
Jan 02, 20240.28210.28530.27270.28380.283815,609,680
Dec 29, 20230.27310.27440.27240.27440.27445,144,262
Dec 28, 20230.27580.27680.27170.27370.27378,431,504
Dec 27, 20230.27800.27840.27330.27530.27534,325,439
Dec 22, 20230.27270.27530.27030.27210.272112,287,360
Dec 21, 20230.26870.27390.26600.27210.272120,779,240
Dec 20, 20230.27200.27650.26570.26730.267323,183,410
Dec 19, 20230.27380.28000.27350.27500.275012,140,910
Dec 18, 20230.28150.28410.27950.28070.280716,105,740
Dec 15, 20230.29160.29380.28050.28160.281632,828,140
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...