—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Banco Comercial Portugues (BCP.LS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-161.131.131.121.12+0.09%22,861,237
2026-10-151.121.131.111.12-0.40%33,787,794
2026-10-141.151.151.121.12+0.00%35,975,301
2026-10-131.121.141.121.12+0.49%28,434,388
2026-10-121.111.131.111.12+1.91%27,966,803
2026-10-091.151.151.101.10-3.30%62,369,496
2026-10-081.151.151.131.14-2.41%60,302,194
2026-10-071.181.181.151.16-2.19%56,072,573
2026-10-061.181.191.171.19+1.75%29,070,760
2026-10-051.161.171.141.17+0.60%29,516,648
2026-10-021.161.171.141.16+0.22%73,747,694
2026-10-011.211.211.161.16-4.61%81,137,148
2026-09-301.231.241.221.22-0.57%63,476,822
2026-09-291.221.241.221.22+1.03%50,909,445
2026-09-281.211.221.201.21-0.04%45,928,963
2026-09-251.201.221.201.21+1.77%66,766,747
2026-09-241.181.191.171.19+0.21%52,226,205
2026-09-231.181.191.171.19+1.63%43,884,777
2026-09-221.191.191.171.17-1.60%60,686,312
2026-09-211.191.201.191.19+0.89%46,909,638
2026-09-181.201.201.171.18-2.24%109,956,822
2026-09-171.191.211.191.20+1.31%55,996,369
2026-09-161.191.201.181.19+0.55%38,194,792
2026-09-151.181.191.161.18-0.08%33,331,410
2026-09-141.181.201.171.18-0.67%42,687,270
2026-09-111.171.191.171.19+2.32%44,913,621
2026-09-101.161.171.161.16+0.22%50,824,636
2026-09-091.161.161.151.16-0.64%63,103,409
2026-09-081.151.171.141.17+0.91%51,729,051
2026-09-071.151.161.151.16+0.78%23,704,023
2026-09-041.151.161.141.15-0.09%43,410,495
2026-09-031.131.151.121.15+2.50%64,172,888
2026-09-021.121.131.121.12+0.22%42,529,369
2026-09-011.121.131.111.12+0.00%39,985,202
2026-08-311.121.131.121.12-0.09%40,186,359
2026-08-281.121.121.121.12+1.17%34,870,034
2026-08-271.121.131.111.11-0.45%47,796,959
2026-08-261.111.121.111.11+0.27%30,062,282
2026-08-251.111.121.111.11+0.05%41,048,957
2026-08-241.101.111.091.11+1.00%29,333,318
2026-08-211.091.101.091.10+0.78%26,000,842
2026-08-201.081.091.081.09+0.83%23,023,545
2026-08-191.101.101.081.08-1.73%47,820,703
2026-08-181.101.121.101.10-0.18%54,884,304
2026-08-171.101.111.101.10+0.46%31,625,013
2026-08-141.101.101.091.10+0.00%26,155,456
2026-08-131.101.111.101.10+0.46%37,210,929
2026-08-121.101.101.091.09-0.50%20,896,720
2026-08-111.101.101.091.10+0.00%17,907,764
2026-08-101.101.101.091.10-0.05%19,849,948
2026-08-071.101.111.091.10-0.45%26,109,004
2026-08-061.101.111.101.10+0.87%48,169,024
2026-08-051.091.101.091.09+0.41%45,474,399
2026-08-041.081.091.081.09+0.74%52,306,289
2026-08-031.081.081.061.08+1.41%47,340,629
2026-07-311.071.081.061.06-0.19%61,188,368
2026-07-301.011.071.011.07+4.92%64,374,579
2026-07-291.051.061.021.02-3.14%45,654,596
2026-07-281.071.071.051.05-1.50%49,438,426
2026-07-271.081.081.071.07-0.33%30,880,348
2026-07-241.051.071.051.07+1.71%36,145,178
2026-07-231.061.071.051.05-1.08%33,244,604
2026-07-221.061.081.061.06-0.28%58,558,785
2026-07-211.031.071.031.07+3.70%56,826,223
2026-07-201.021.041.021.03+0.19%27,605,737
2026-07-171.031.031.011.03-1.11%51,657,070
2026-07-161.051.051.031.04-0.86%24,360,075
2026-07-151.051.061.041.05-0.24%81,661,846
2026-07-141.031.051.021.05+1.11%51,795,636
2026-07-131.031.041.031.04+0.10%28,098,868
2026-07-101.041.051.041.04-0.14%22,244,976
2026-07-091.041.051.031.04+1.47%35,128,489
2026-07-081.061.061.021.02-4.48%69,737,741
2026-07-071.081.091.071.07-0.65%41,275,223
2026-07-061.081.081.071.08+0.47%37,302,060
2026-07-031.061.071.061.07+1.42%48,667,697
2026-07-021.041.071.041.06+1.39%61,188,750
2026-07-011.031.041.031.04+0.82%35,267,178
2026-06-301.031.041.031.03+1.07%36,912,238
2026-06-291.021.021.011.02+0.69%23,269,557
2026-06-261.011.021.011.02-0.68%28,934,071
2026-06-251.021.031.021.02+0.00%34,887,525
2026-06-241.031.031.021.02-1.01%40,222,980
2026-06-231.041.051.031.03-1.38%43,147,390
2026-06-221.041.051.031.05+1.40%48,379,576
2026-06-191.021.031.021.03+0.88%89,901,153
2026-06-181.021.031.021.03+0.00%51,178,378
2026-06-170.991.030.991.03+3.82%110,455,624
2026-06-160.970.990.970.99+1.69%59,174,340
2026-06-150.970.980.960.97+2.25%43,610,359
2026-06-120.940.950.930.95+3.62%82,619,137
2026-06-110.920.920.910.92+0.42%33,932,892
2026-06-100.920.920.910.91-0.63%27,866,339
2026-06-090.930.940.920.92-0.20%43,705,580
2026-06-080.920.940.910.92-0.73%31,454,591
2026-06-050.930.930.920.93-0.26%28,969,440
2026-06-040.930.940.920.93+0.22%29,810,669
2026-06-030.940.950.930.93-1.23%44,431,369
2026-06-020.940.950.930.94+0.09%30,877,055
2026-06-010.940.950.930.94-3.48%53,476,894
2026-05-290.980.980.970.97+0.02%111,834,446
2026-05-280.970.980.970.97+0.39%39,775,725
2026-05-270.990.990.970.97-1.61%58,743,210
2026-05-260.991.000.980.98-0.59%47,590,837
2026-05-250.970.990.970.99+2.78%48,916,589
2026-05-220.970.970.960.96+0.17%56,530,514
2026-05-210.960.970.950.96+0.56%67,674,574
2026-05-200.930.960.930.96+2.80%85,687,064
2026-05-190.930.940.930.93+0.15%44,749,648
2026-05-180.920.940.910.93-0.34%47,133,272
2026-05-150.940.940.930.93-0.75%45,537,399
2026-05-140.920.940.920.94+1.95%45,815,543
2026-05-130.930.930.910.92+0.11%38,774,787
2026-05-120.920.930.910.92-0.69%29,369,921
2026-05-110.930.940.920.93+0.02%38,297,579
2026-05-080.930.930.920.93-0.64%35,544,406
2026-05-070.920.940.900.93+1.39%115,394,641
2026-05-060.900.920.900.92+3.49%85,559,635
2026-05-050.880.900.880.89+1.32%29,599,878
2026-05-040.910.910.880.88-3.54%54,169,000
2026-04-300.890.910.880.91+1.95%71,697,894
2026-04-290.890.900.890.89-0.22%29,333,800
2026-04-280.880.900.880.89+2.67%39,770,038
2026-04-270.870.880.870.87+0.00%24,372,585
2026-04-240.870.880.860.87-1.09%40,532,054
2026-04-230.880.880.870.88-0.99%29,079,012
2026-04-220.890.890.880.89+1.18%44,338,074
2026-04-210.890.900.880.88-1.19%38,465,230
2026-04-200.900.900.890.89-1.51%34,665,277
2026-04-170.890.910.880.90+1.87%49,495,931
2026-04-160.910.910.890.89-1.93%52,364,637
2026-04-150.900.910.900.90+0.42%32,336,529
2026-04-140.900.900.890.90+1.42%47,490,121
2026-04-130.890.890.880.89-1.55%53,605,702
2026-04-100.910.910.870.90-0.99%98,990,311
2026-04-090.910.910.900.91+0.18%37,273,470
2026-04-080.910.920.900.91+4.20%106,356,053
2026-04-070.870.890.860.87+0.83%76,160,401
2026-04-020.860.870.850.86-0.94%69,179,682
2026-04-010.860.870.860.87+4.90%73,660,314
2026-03-310.810.840.810.83+2.49%69,223,403
2026-03-300.810.810.800.81+0.47%39,102,316
2026-03-270.820.820.800.81-1.08%39,253,523
2026-03-260.820.830.810.82-1.16%56,604,164
2026-03-250.820.830.820.83+2.58%52,292,820
2026-03-240.810.810.790.81+0.45%37,719,994
2026-03-230.760.810.760.80+2.74%96,256,921
2026-03-200.810.810.780.78-1.79%57,194,196
2026-03-190.800.810.780.79-2.69%55,326,622
2026-03-180.800.820.800.82+2.64%49,257,637
2026-03-170.790.820.790.80+0.15%37,127,654
2026-03-160.790.800.780.79+0.35%36,813,277
2026-03-130.800.810.790.79-1.47%48,963,987
2026-03-120.830.830.800.80-3.34%49,964,721
2026-03-110.830.840.830.83-0.83%35,908,812
2026-03-100.830.840.830.84+3.51%58,879,722
2026-03-090.790.810.780.81+0.00%51,176,667
2026-03-060.830.830.800.81-1.65%66,824,103
2026-03-050.840.850.820.82-2.53%58,513,067
2026-03-040.820.860.820.84+2.85%103,700,970
2026-03-030.850.850.810.82-5.04%104,999,937
2026-03-020.860.870.850.87-2.96%88,333,404
2026-02-270.920.930.890.89-3.51%118,628,439
2026-02-260.940.940.910.92+0.94%95,565,304
2026-02-250.910.920.910.92+1.13%63,922,555
2026-02-240.920.920.900.91-1.76%78,360,493
2026-02-230.910.930.910.92+1.57%77,298,547
2026-02-200.900.910.900.91+0.98%46,807,395
2026-02-190.900.910.890.90-0.27%31,316,779
2026-02-180.880.900.880.90+2.78%40,932,405
2026-02-170.870.880.870.88+0.30%33,907,996
2026-02-160.860.880.860.87+1.77%25,933,451
2026-02-130.880.890.850.86-2.52%73,342,426
2026-02-120.910.910.880.88-2.13%59,718,768
2026-02-110.910.910.890.90-0.55%51,599,660
2026-02-100.930.930.910.91-2.98%62,960,621
2026-02-090.920.940.920.93+2.08%50,557,139
2026-02-060.900.910.900.91+1.74%45,653,844
2026-02-050.930.940.890.90-3.65%85,449,552
2026-02-040.940.950.930.93-0.89%55,664,586
2026-02-030.940.950.940.94+0.51%63,725,803
2026-02-020.910.940.910.94+2.34%74,606,885
2026-01-300.910.930.910.91+1.46%76,870,615
2026-01-290.920.920.900.90-1.31%62,895,091
2026-01-280.930.930.900.91-0.78%66,465,961
2026-01-270.910.920.910.92+1.93%88,729,187
2026-01-260.890.900.890.90+1.48%56,495,169
2026-01-230.900.910.880.89-1.29%48,123,468
2026-01-220.900.900.890.90+2.08%61,256,650
2026-01-210.880.890.870.88-0.56%64,836,731
2026-01-200.900.900.870.89-1.31%59,058,675
2026-01-190.890.900.880.90+0.16%42,644,401
2026-01-160.900.900.890.90+0.13%41,636,998
2026-01-150.910.910.890.90-0.71%48,423,088
2026-01-140.890.900.890.90+1.73%82,849,701
2026-01-130.890.890.880.89+0.86%41,469,243
2026-01-120.880.880.870.88-0.11%43,903,207
2026-01-090.890.890.880.88-0.32%32,544,660
2026-01-080.870.890.870.88+1.56%44,794,782
2026-01-070.890.890.870.87-2.16%57,063,394
2026-01-060.910.910.890.89-1.92%89,337,367
2026-01-050.910.910.900.91+0.40%69,149,290
2026-01-020.890.910.890.90+0.85%56,545,542
2025-12-310.890.900.890.90+0.38%19,377,131
2025-12-300.880.900.880.89+1.64%43,065,753
2025-12-290.890.890.880.88-1.33%35,918,591
2025-12-240.890.890.880.89+0.04%7,210,023
2025-12-230.890.900.880.89-0.31%43,572,521
2025-12-220.900.900.890.89-0.38%34,067,031
2025-12-190.890.900.880.90+1.33%82,736,350
2025-12-180.870.880.870.88+1.28%39,348,915
2025-12-170.870.880.870.87+0.81%35,526,884
2025-12-160.870.880.870.87+0.16%56,682,883
2025-12-150.860.870.860.86+1.31%30,245,622
2025-12-120.880.880.850.85-1.34%48,991,767
2025-12-110.850.870.850.86+1.12%54,304,152
2025-12-100.860.870.840.86-0.81%75,749,509
2025-12-090.850.860.850.86+1.72%43,783,645
2025-12-080.850.850.830.85-0.14%41,238,376
2025-12-050.860.870.850.85-0.77%49,846,493
2025-12-040.850.860.840.86+2.08%64,851,018
2025-12-030.840.850.830.84+0.22%51,052,645
2025-12-020.820.840.820.84+2.47%84,894,962
2025-12-010.820.830.810.82-0.63%41,189,629
2025-11-280.820.820.820.82-0.15%30,998,615
2025-11-270.820.820.820.82+0.00%33,539,553
2025-11-260.810.820.810.82+1.83%71,318,817
2025-11-250.800.810.790.81+1.20%47,308,368
2025-11-240.790.800.770.80+2.02%157,371,373
2025-11-210.780.790.770.78-1.76%48,718,357
2025-11-200.800.800.790.80+1.07%29,467,967
2025-11-190.790.790.780.79+0.13%36,005,632
2025-11-180.790.800.780.79-2.38%54,780,691
2025-11-170.820.820.810.81-1.20%31,130,451
2025-11-140.820.820.810.82-0.49%64,779,826
2025-11-130.810.820.810.82+1.28%51,000,096
2025-11-120.800.810.790.81+1.99%65,034,895
2025-11-110.800.800.790.79-0.43%65,444,133
2025-11-100.780.800.780.80+3.53%90,755,199
2025-11-070.790.790.770.77-2.18%50,695,081
2025-11-060.770.790.770.79+1.86%86,836,132
2025-11-050.760.770.760.77+0.31%43,630,717
2025-11-040.760.770.750.77+0.84%54,178,225
2025-11-030.760.770.760.76-0.16%30,649,689
2025-10-310.760.770.750.77+0.82%54,059,194
2025-10-300.790.790.750.76-3.19%121,934,193
2025-10-290.770.790.770.78+1.74%93,860,294
2025-10-280.770.770.770.77-0.10%45,974,489
2025-10-270.760.770.760.77+1.50%52,718,634
2025-10-240.760.770.750.76+0.69%42,250,772

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+14.24%). 가장 약한 달: 3월 (+0.10%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Banco Comercial Portugues (BCP.LS)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.12. Closelook 데이터 레이크의 일별 가격 기록 기준.

BCP.LS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1.24, 최저 0.74 (2026-10-16 기준).

Banco Comercial Portugues이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BCP.LS의 가장 강한 달은 5월(평균 +14.24%), 가장 약한 달은 3월(평균 +0.10%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.