S&P 500, NASDAQ HOLD NEAR RECORDS WITH NVIDIA STOCK STEADY

Lululemon shares pop after company boosted its profit outlook and stock buyback program

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

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

0.1453

-0.0027

(-1.85%)

As of 06:19PM BST. Market open.

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2024	0.3674	0.3689	0.3639	0.3657	0.3657	1,164,199
Jun 04, 2024	0.3728	0.3773	0.3582	0.3672	0.3672	4,014,901
Jun 03, 2024	0.3771	0.3796	0.3749	0.3766	0.3766	2,540,360
May 31, 2024	0.3725	0.3738	0.3698	0.3708	0.3708	2,199,908
May 30, 2024	0.3613	0.3718	0.3571	0.3703	0.3703	1,698,156
May 29, 2024	0.3596	0.3624	0.3575	0.3600	0.3600	410,575
May 28, 2024	0.3582	0.3621	0.3574	0.3591	0.3591	50,578,180
May 24, 2024	0.3591	0.3633	0.3589	0.3630	0.3630	1,031,642
May 23, 2024	0.3585	0.3625	0.3519	0.3614	0.3614	1,054,138
May 22, 2024	0.3580	0.3594	0.3552	0.3571	0.3571	100,645,900
May 21, 2024	0.3589	0.3598	0.3539	0.3578	0.3578	20,342,830
May 20, 2024	0.3642	0.3665	0.3563	0.3609	0.3609	1,011,314
May 17, 2024	0.3505	0.3539	0.3451	0.3508	0.3508	920,624
May 16, 2024	0.3483	0.3586	0.3431	0.3483	0.3483	3,271,303
May 15, 2024	0.3511	0.3522	0.3432	0.3505	0.3505	2,084,034
May 14, 2024	0.3479	0.3511	0.3436	0.3492	0.3492	1,692,422
May 13, 2024	0.3427	0.3477	0.3410	0.3440	0.3440	2,682,144
May 10, 2024	0.3381	0.3426	0.3371	0.3413	0.3413	14,254,140
May 09, 2024	0.3328	0.3378	0.3316	0.3357	0.3357	521,591
May 08, 2024	0.3371	0.3382	0.3296	0.3324	0.3324	4,063,272
May 07, 2024	0.3322	0.3386	0.3283	0.3368	0.3368	1,311,679
May 03, 2024	0.3345	0.3376	0.3267	0.3274	0.3274	13,218,500
May 02, 2024	0.3318	0.3392	0.3300	0.3349	0.3349	835,751
May 01, 2024	0.3286	0.3286	0.3286	0.3286	0.3286	24,169
Apr 30, 2024	0.3262	0.3319	0.3251	0.3298	0.3298	4,066,094
Apr 29, 2024	0.3302	0.3319	0.3231	0.3245	0.3245	923,180
Apr 26, 2024	0.3253	0.3277	0.3219	0.3247	0.3247	14,763,650
Apr 25, 2024	0.3146	0.3216	0.3141	0.3181	0.3181	22,668,400
Apr 24, 2024	0.3212	0.3253	0.3125	0.3189	0.3189	11,937,260
Apr 23, 2024	0.3252	0.3263	0.3210	0.3243	0.3243	10,889,830
Apr 22, 2024	0.3122	0.3201	0.3071	0.3175	0.3175	17,270,160
Apr 19, 2024	0.3058	0.3117	0.3010	0.3015	0.3015	12,995,020
Apr 18, 2024	0.3021	0.3141	0.2973	0.3023	0.3023	46,423,070
Apr 17, 2024	0.2913	0.2974	0.2884	0.2953	0.2953	5,763,666
Apr 16, 2024	0.2925	0.2949	0.2897	0.2935	0.2935	7,171,268
Apr 15, 2024	0.3030	0.3048	0.2956	0.3042	0.3042	17,583,010
Apr 12, 2024	0.3050	0.3094	0.3015	0.3041	0.3041	8,965,082
Apr 11, 2024	0.3117	0.3133	0.2994	0.3036	0.3036	13,668,970
Apr 10, 2024	0.3083	0.3120	0.3072	0.3116	0.3116	5,928,031
Apr 09, 2024	0.3081	0.3102	0.3064	0.3074	0.3074	3,482,810
Apr 08, 2024	0.3053	0.3114	0.3055	0.3079	0.3079	6,915,369
Apr 05, 2024	0.3083	0.3117	0.3050	0.3082	0.3082	7,016,783
Apr 04, 2024	0.3122	0.3174	0.3078	0.3128	0.3128	7,125,605
Apr 03, 2024	0.3115	0.3150	0.3097	0.3114	0.3114	7,595,218
Apr 02, 2024	0.3162	0.3177	0.3120	0.3145	0.3145	22,251,650
Mar 28, 2024	0.3051	0.3135	0.3051	0.3123	0.3123	16,769,630
Mar 27, 2024	0.3027	0.3081	0.3000	0.3052	0.3052	73,146,320
Mar 26, 2024	0.2993	0.3012	0.2955	0.2991	0.2991	29,248,260
Mar 25, 2024	0.2968	0.2990	0.2932	0.2961	0.2961	21,279,490
Mar 22, 2024	0.2990	0.3017	0.2951	0.2976	0.2976	39,812,440
Mar 21, 2024	0.2928	0.2980	0.2878	0.2965	0.2965	32,165,190
Mar 20, 2024	0.2945	0.2957	0.2820	0.2890	0.2890	7,940,246
Mar 19, 2024	0.2925	0.2952	0.2865	0.2935	0.2935	29,744,470
Mar 18, 2024	0.2808	0.2936	0.2773	0.2881	0.2881	12,475,700
Mar 15, 2024	0.2725	0.2775	0.2670	0.2754	0.2754	5,721,680
Mar 14, 2024	0.2740	0.2755	0.2657	0.2745	0.2745	37,925,140
Mar 13, 2024	0.2755	0.2787	0.2735	0.2744	0.2744	8,060,546
Mar 12, 2024	0.2734	0.2780	0.2704	0.2753	0.2753	1,295,171
Mar 11, 2024	0.2621	0.2684	0.2625	0.2643	0.2643	3,723,538
Mar 08, 2024	0.2695	0.2710	0.2649	0.2662	0.2662	1,008,571
Mar 07, 2024	0.2627	0.2693	0.2610	0.2674	0.2674	12,995,990
Mar 06, 2024	0.2666	0.2696	0.2639	0.2651	0.2651	58,386,280
Mar 05, 2024	0.2641	0.2646	0.2582	0.2620	0.2620	14,907,430
Mar 04, 2024	0.2686	0.2699	0.2626	0.2650	0.2650	31,303,250
Mar 01, 2024	0.2698	0.2719	0.2619	0.2651	0.2651	15,219,920
Feb 29, 2024	0.2763	0.2805	0.2642	0.2662	0.2662	23,556,360
Feb 28, 2024	0.2812	0.2846	0.2770	0.2812	0.2812	22,224,040
Feb 27, 2024	0.2749	0.2784	0.2632	0.2685	0.2685	41,096,250
Feb 26, 2024	0.2771	0.2786	0.2728	0.2760	0.2760	6,669,798
Feb 23, 2024	0.2749	0.2765	0.2725	0.2765	0.2765	7,317,349
Feb 22, 2024	0.2749	0.2777	0.2746	0.2762	0.2762	5,674,215
Feb 21, 2024	0.2740	0.2767	0.2730	0.2747	0.2747	13,616,030
Feb 20, 2024	0.2695	0.2726	0.2688	0.2716	0.2716	8,272,011
Feb 19, 2024	0.2713	0.2718	0.2657	0.2706	0.2706	7,800,984
Feb 16, 2024	0.2661	0.2698	0.2606	0.2682	0.2682	12,930,340
Feb 15, 2024	0.2576	0.2616	0.2558	0.2574	0.2574	4,878,669
Feb 14, 2024	0.2600	0.2624	0.2594	0.2611	0.2611	6,089,449
Feb 13, 2024	0.2607	0.2635	0.2585	0.2619	0.2619	11,023,280
Feb 12, 2024	0.2609	0.2613	0.2537	0.2595	0.2595	10,607,650
Feb 09, 2024	0.2560	0.2575	0.2537	0.2545	0.2545	109,718,100
Feb 08, 2024	0.2623	0.2619	0.2538	0.2565	0.2565	13,007,030
Feb 07, 2024	0.2594	0.2600	0.2548	0.2592	0.2592	86,549,040
Feb 06, 2024	0.2608	0.2645	0.2597	0.2597	0.2597	10,833,320
Feb 05, 2024	0.2710	0.2732	0.2579	0.2624	0.2624	28,821,060
Feb 02, 2024	0.2655	0.2694	0.2644	0.2666	0.2666	5,025,256
Feb 01, 2024	0.2697	0.2709	0.2644	0.2691	0.2691	138,404,400
Jan 31, 2024	0.2733	0.2756	0.2701	0.2704	0.2704	138,622,600
Jan 30, 2024	0.2651	0.2733	0.2654	0.2698	0.2698	25,091,360
Jan 29, 2024	0.2693	0.2708	0.2634	0.2652	0.2652	6,986,536
Jan 26, 2024	0.2702	0.2708	0.2657	0.2676	0.2676	9,919,332
Jan 25, 2024	0.2749	0.2769	0.2699	0.2715	0.2715	13,546,100
Jan 24, 2024	0.2695	0.2769	0.2673	0.2743	0.2743	18,728,830
Jan 23, 2024	0.2668	0.2741	0.2640	0.2695	0.2695	52,544,550
Jan 22, 2024	0.2880	0.2900	0.2860	0.2869	0.2869	44,551,100
Jan 19, 2024	0.2909	0.2925	0.2856	0.2867	0.2867	5,394,659
Jan 18, 2024	0.2869	0.2910	0.2823	0.2891	0.2891	6,685,409
Jan 17, 2024	0.2821	0.2868	0.2791	0.2835	0.2835	66,497,660
Jan 16, 2024	0.2935	0.2960	0.2838	0.2890	0.2890	13,579,820
Jan 15, 2024	0.3048	0.3095	0.2983	0.3002	0.3002	15,627,970
Jan 12, 2024	0.3110	0.3147	0.3066	0.3099	0.3099	18,320,460
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,187.52+42.50(+0.19%)

S&P 5005,355.17+1.14(+0.02%)

DOW38,851.88+44.55(+0.11%)

CAD/USD0.7303-0.0001(-0.01%)

CRUDE OIL74.78+0.71(+0.96%)

Bitcoin CAD97,774.55+693.09(+0.71%)

S&P 500, NASDAQ HOLD NEAR RECORDS WITH NVIDIA STOCK STEADY

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

S&P/TSX
22,187.52
+42.50(+0.19%)

S&P 500
5,355.17
+1.14(+0.02%)

DOW
38,851.88
+44.55(+0.11%)

CAD/USD
0.7303
-0.0001(-0.01%)

CRUDE OIL
74.78
+0.71(+0.96%)

Bitcoin CAD
97,774.55
+693.09(+0.71%)