Banco Comercial Portugues（BCP.LS）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	1.13	1.13	1.12	1.12	+0.09%	22,861,237
2026-10-15	1.12	1.13	1.11	1.12	-0.40%	33,787,794
2026-10-14	1.15	1.15	1.12	1.12	+0.00%	35,975,301
2026-10-13	1.12	1.14	1.12	1.12	+0.49%	28,434,388
2026-10-12	1.11	1.13	1.11	1.12	+1.91%	27,966,803
2026-10-09	1.15	1.15	1.10	1.10	-3.30%	62,369,496
2026-10-08	1.15	1.15	1.13	1.14	-2.41%	60,302,194
2026-10-07	1.18	1.18	1.15	1.16	-2.19%	56,072,573
2026-10-06	1.18	1.19	1.17	1.19	+1.75%	29,070,760
2026-10-05	1.16	1.17	1.14	1.17	+0.60%	29,516,648
2026-10-02	1.16	1.17	1.14	1.16	+0.22%	73,747,694
2026-10-01	1.21	1.21	1.16	1.16	-4.61%	81,137,148
2026-09-30	1.23	1.24	1.22	1.22	-0.57%	63,476,822
2026-09-29	1.22	1.24	1.22	1.22	+1.03%	50,909,445
2026-09-28	1.21	1.22	1.20	1.21	-0.04%	45,928,963
2026-09-25	1.20	1.22	1.20	1.21	+1.77%	66,766,747
2026-09-24	1.18	1.19	1.17	1.19	+0.21%	52,226,205
2026-09-23	1.18	1.19	1.17	1.19	+1.63%	43,884,777
2026-09-22	1.19	1.19	1.17	1.17	-1.60%	60,686,312
2026-09-21	1.19	1.20	1.19	1.19	+0.89%	46,909,638
2026-09-18	1.20	1.20	1.17	1.18	-2.24%	109,956,822
2026-09-17	1.19	1.21	1.19	1.20	+1.31%	55,996,369
2026-09-16	1.19	1.20	1.18	1.19	+0.55%	38,194,792
2026-09-15	1.18	1.19	1.16	1.18	-0.08%	33,331,410
2026-09-14	1.18	1.20	1.17	1.18	-0.67%	42,687,270
2026-09-11	1.17	1.19	1.17	1.19	+2.32%	44,913,621
2026-09-10	1.16	1.17	1.16	1.16	+0.22%	50,824,636
2026-09-09	1.16	1.16	1.15	1.16	-0.64%	63,103,409
2026-09-08	1.15	1.17	1.14	1.17	+0.91%	51,729,051
2026-09-07	1.15	1.16	1.15	1.16	+0.78%	23,704,023
2026-09-04	1.15	1.16	1.14	1.15	-0.09%	43,410,495
2026-09-03	1.13	1.15	1.12	1.15	+2.50%	64,172,888
2026-09-02	1.12	1.13	1.12	1.12	+0.22%	42,529,369
2026-09-01	1.12	1.13	1.11	1.12	+0.00%	39,985,202
2026-08-31	1.12	1.13	1.12	1.12	-0.09%	40,186,359
2026-08-28	1.12	1.12	1.12	1.12	+1.17%	34,870,034
2026-08-27	1.12	1.13	1.11	1.11	-0.45%	47,796,959
2026-08-26	1.11	1.12	1.11	1.11	+0.27%	30,062,282
2026-08-25	1.11	1.12	1.11	1.11	+0.05%	41,048,957
2026-08-24	1.10	1.11	1.09	1.11	+1.00%	29,333,318
2026-08-21	1.09	1.10	1.09	1.10	+0.78%	26,000,842
2026-08-20	1.08	1.09	1.08	1.09	+0.83%	23,023,545
2026-08-19	1.10	1.10	1.08	1.08	-1.73%	47,820,703
2026-08-18	1.10	1.12	1.10	1.10	-0.18%	54,884,304
2026-08-17	1.10	1.11	1.10	1.10	+0.46%	31,625,013
2026-08-14	1.10	1.10	1.09	1.10	+0.00%	26,155,456
2026-08-13	1.10	1.11	1.10	1.10	+0.46%	37,210,929
2026-08-12	1.10	1.10	1.09	1.09	-0.50%	20,896,720
2026-08-11	1.10	1.10	1.09	1.10	+0.00%	17,907,764
2026-08-10	1.10	1.10	1.09	1.10	-0.05%	19,849,948
2026-08-07	1.10	1.11	1.09	1.10	-0.45%	26,109,004
2026-08-06	1.10	1.11	1.10	1.10	+0.87%	48,169,024
2026-08-05	1.09	1.10	1.09	1.09	+0.41%	45,474,399
2026-08-04	1.08	1.09	1.08	1.09	+0.74%	52,306,289
2026-08-03	1.08	1.08	1.06	1.08	+1.41%	47,340,629
2026-07-31	1.07	1.08	1.06	1.06	-0.19%	61,188,368
2026-07-30	1.01	1.07	1.01	1.07	+4.92%	64,374,579
2026-07-29	1.05	1.06	1.02	1.02	-3.14%	45,654,596
2026-07-28	1.07	1.07	1.05	1.05	-1.50%	49,438,426
2026-07-27	1.08	1.08	1.07	1.07	-0.33%	30,880,348
2026-07-24	1.05	1.07	1.05	1.07	+1.71%	36,145,178
2026-07-23	1.06	1.07	1.05	1.05	-1.08%	33,244,604
2026-07-22	1.06	1.08	1.06	1.06	-0.28%	58,558,785
2026-07-21	1.03	1.07	1.03	1.07	+3.70%	56,826,223
2026-07-20	1.02	1.04	1.02	1.03	+0.19%	27,605,737
2026-07-17	1.03	1.03	1.01	1.03	-1.11%	51,657,070
2026-07-16	1.05	1.05	1.03	1.04	-0.86%	24,360,075
2026-07-15	1.05	1.06	1.04	1.05	-0.24%	81,661,846
2026-07-14	1.03	1.05	1.02	1.05	+1.11%	51,795,636
2026-07-13	1.03	1.04	1.03	1.04	+0.10%	28,098,868
2026-07-10	1.04	1.05	1.04	1.04	-0.14%	22,244,976
2026-07-09	1.04	1.05	1.03	1.04	+1.47%	35,128,489
2026-07-08	1.06	1.06	1.02	1.02	-4.48%	69,737,741
2026-07-07	1.08	1.09	1.07	1.07	-0.65%	41,275,223
2026-07-06	1.08	1.08	1.07	1.08	+0.47%	37,302,060
2026-07-03	1.06	1.07	1.06	1.07	+1.42%	48,667,697
2026-07-02	1.04	1.07	1.04	1.06	+1.39%	61,188,750
2026-07-01	1.03	1.04	1.03	1.04	+0.82%	35,267,178
2026-06-30	1.03	1.04	1.03	1.03	+1.07%	36,912,238
2026-06-29	1.02	1.02	1.01	1.02	+0.69%	23,269,557
2026-06-26	1.01	1.02	1.01	1.02	-0.68%	28,934,071
2026-06-25	1.02	1.03	1.02	1.02	+0.00%	34,887,525
2026-06-24	1.03	1.03	1.02	1.02	-1.01%	40,222,980
2026-06-23	1.04	1.05	1.03	1.03	-1.38%	43,147,390
2026-06-22	1.04	1.05	1.03	1.05	+1.40%	48,379,576
2026-06-19	1.02	1.03	1.02	1.03	+0.88%	89,901,153
2026-06-18	1.02	1.03	1.02	1.03	+0.00%	51,178,378
2026-06-17	0.99	1.03	0.99	1.03	+3.82%	110,455,624
2026-06-16	0.97	0.99	0.97	0.99	+1.69%	59,174,340
2026-06-15	0.97	0.98	0.96	0.97	+2.25%	43,610,359
2026-06-12	0.94	0.95	0.93	0.95	+3.62%	82,619,137
2026-06-11	0.92	0.92	0.91	0.92	+0.42%	33,932,892
2026-06-10	0.92	0.92	0.91	0.91	-0.63%	27,866,339
2026-06-09	0.93	0.94	0.92	0.92	-0.20%	43,705,580
2026-06-08	0.92	0.94	0.91	0.92	-0.73%	31,454,591
2026-06-05	0.93	0.93	0.92	0.93	-0.26%	28,969,440
2026-06-04	0.93	0.94	0.92	0.93	+0.22%	29,810,669
2026-06-03	0.94	0.95	0.93	0.93	-1.23%	44,431,369
2026-06-02	0.94	0.95	0.93	0.94	+0.09%	30,877,055
2026-06-01	0.94	0.95	0.93	0.94	-3.48%	53,476,894
2026-05-29	0.98	0.98	0.97	0.97	+0.02%	111,834,446
2026-05-28	0.97	0.98	0.97	0.97	+0.39%	39,775,725
2026-05-27	0.99	0.99	0.97	0.97	-1.61%	58,743,210
2026-05-26	0.99	1.00	0.98	0.98	-0.59%	47,590,837
2026-05-25	0.97	0.99	0.97	0.99	+2.78%	48,916,589
2026-05-22	0.97	0.97	0.96	0.96	+0.17%	56,530,514
2026-05-21	0.96	0.97	0.95	0.96	+0.56%	67,674,574
2026-05-20	0.93	0.96	0.93	0.96	+2.80%	85,687,064
2026-05-19	0.93	0.94	0.93	0.93	+0.15%	44,749,648
2026-05-18	0.92	0.94	0.91	0.93	-0.34%	47,133,272
2026-05-15	0.94	0.94	0.93	0.93	-0.75%	45,537,399
2026-05-14	0.92	0.94	0.92	0.94	+1.95%	45,815,543
2026-05-13	0.93	0.93	0.91	0.92	+0.11%	38,774,787
2026-05-12	0.92	0.93	0.91	0.92	-0.69%	29,369,921
2026-05-11	0.93	0.94	0.92	0.93	+0.02%	38,297,579
2026-05-08	0.93	0.93	0.92	0.93	-0.64%	35,544,406
2026-05-07	0.92	0.94	0.90	0.93	+1.39%	115,394,641
2026-05-06	0.90	0.92	0.90	0.92	+3.49%	85,559,635
2026-05-05	0.88	0.90	0.88	0.89	+1.32%	29,599,878
2026-05-04	0.91	0.91	0.88	0.88	-3.54%	54,169,000
2026-04-30	0.89	0.91	0.88	0.91	+1.95%	71,697,894
2026-04-29	0.89	0.90	0.89	0.89	-0.22%	29,333,800
2026-04-28	0.88	0.90	0.88	0.89	+2.67%	39,770,038
2026-04-27	0.87	0.88	0.87	0.87	+0.00%	24,372,585
2026-04-24	0.87	0.88	0.86	0.87	-1.09%	40,532,054
2026-04-23	0.88	0.88	0.87	0.88	-0.99%	29,079,012
2026-04-22	0.89	0.89	0.88	0.89	+1.18%	44,338,074
2026-04-21	0.89	0.90	0.88	0.88	-1.19%	38,465,230
2026-04-20	0.90	0.90	0.89	0.89	-1.51%	34,665,277
2026-04-17	0.89	0.91	0.88	0.90	+1.87%	49,495,931
2026-04-16	0.91	0.91	0.89	0.89	-1.93%	52,364,637
2026-04-15	0.90	0.91	0.90	0.90	+0.42%	32,336,529
2026-04-14	0.90	0.90	0.89	0.90	+1.42%	47,490,121
2026-04-13	0.89	0.89	0.88	0.89	-1.55%	53,605,702
2026-04-10	0.91	0.91	0.87	0.90	-0.99%	98,990,311
2026-04-09	0.91	0.91	0.90	0.91	+0.18%	37,273,470
2026-04-08	0.91	0.92	0.90	0.91	+4.20%	106,356,053
2026-04-07	0.87	0.89	0.86	0.87	+0.83%	76,160,401
2026-04-02	0.86	0.87	0.85	0.86	-0.94%	69,179,682
2026-04-01	0.86	0.87	0.86	0.87	+4.90%	73,660,314
2026-03-31	0.81	0.84	0.81	0.83	+2.49%	69,223,403
2026-03-30	0.81	0.81	0.80	0.81	+0.47%	39,102,316
2026-03-27	0.82	0.82	0.80	0.81	-1.08%	39,253,523
2026-03-26	0.82	0.83	0.81	0.82	-1.16%	56,604,164
2026-03-25	0.82	0.83	0.82	0.83	+2.58%	52,292,820
2026-03-24	0.81	0.81	0.79	0.81	+0.45%	37,719,994
2026-03-23	0.76	0.81	0.76	0.80	+2.74%	96,256,921
2026-03-20	0.81	0.81	0.78	0.78	-1.79%	57,194,196
2026-03-19	0.80	0.81	0.78	0.79	-2.69%	55,326,622
2026-03-18	0.80	0.82	0.80	0.82	+2.64%	49,257,637
2026-03-17	0.79	0.82	0.79	0.80	+0.15%	37,127,654
2026-03-16	0.79	0.80	0.78	0.79	+0.35%	36,813,277
2026-03-13	0.80	0.81	0.79	0.79	-1.47%	48,963,987
2026-03-12	0.83	0.83	0.80	0.80	-3.34%	49,964,721
2026-03-11	0.83	0.84	0.83	0.83	-0.83%	35,908,812
2026-03-10	0.83	0.84	0.83	0.84	+3.51%	58,879,722
2026-03-09	0.79	0.81	0.78	0.81	+0.00%	51,176,667
2026-03-06	0.83	0.83	0.80	0.81	-1.65%	66,824,103
2026-03-05	0.84	0.85	0.82	0.82	-2.53%	58,513,067
2026-03-04	0.82	0.86	0.82	0.84	+2.85%	103,700,970
2026-03-03	0.85	0.85	0.81	0.82	-5.04%	104,999,937
2026-03-02	0.86	0.87	0.85	0.87	-2.96%	88,333,404
2026-02-27	0.92	0.93	0.89	0.89	-3.51%	118,628,439
2026-02-26	0.94	0.94	0.91	0.92	+0.94%	95,565,304
2026-02-25	0.91	0.92	0.91	0.92	+1.13%	63,922,555
2026-02-24	0.92	0.92	0.90	0.91	-1.76%	78,360,493
2026-02-23	0.91	0.93	0.91	0.92	+1.57%	77,298,547
2026-02-20	0.90	0.91	0.90	0.91	+0.98%	46,807,395
2026-02-19	0.90	0.91	0.89	0.90	-0.27%	31,316,779
2026-02-18	0.88	0.90	0.88	0.90	+2.78%	40,932,405
2026-02-17	0.87	0.88	0.87	0.88	+0.30%	33,907,996
2026-02-16	0.86	0.88	0.86	0.87	+1.77%	25,933,451
2026-02-13	0.88	0.89	0.85	0.86	-2.52%	73,342,426
2026-02-12	0.91	0.91	0.88	0.88	-2.13%	59,718,768
2026-02-11	0.91	0.91	0.89	0.90	-0.55%	51,599,660
2026-02-10	0.93	0.93	0.91	0.91	-2.98%	62,960,621
2026-02-09	0.92	0.94	0.92	0.93	+2.08%	50,557,139
2026-02-06	0.90	0.91	0.90	0.91	+1.74%	45,653,844
2026-02-05	0.93	0.94	0.89	0.90	-3.65%	85,449,552
2026-02-04	0.94	0.95	0.93	0.93	-0.89%	55,664,586
2026-02-03	0.94	0.95	0.94	0.94	+0.51%	63,725,803
2026-02-02	0.91	0.94	0.91	0.94	+2.34%	74,606,885
2026-01-30	0.91	0.93	0.91	0.91	+1.46%	76,870,615
2026-01-29	0.92	0.92	0.90	0.90	-1.31%	62,895,091
2026-01-28	0.93	0.93	0.90	0.91	-0.78%	66,465,961
2026-01-27	0.91	0.92	0.91	0.92	+1.93%	88,729,187
2026-01-26	0.89	0.90	0.89	0.90	+1.48%	56,495,169
2026-01-23	0.90	0.91	0.88	0.89	-1.29%	48,123,468
2026-01-22	0.90	0.90	0.89	0.90	+2.08%	61,256,650
2026-01-21	0.88	0.89	0.87	0.88	-0.56%	64,836,731
2026-01-20	0.90	0.90	0.87	0.89	-1.31%	59,058,675
2026-01-19	0.89	0.90	0.88	0.90	+0.16%	42,644,401
2026-01-16	0.90	0.90	0.89	0.90	+0.13%	41,636,998
2026-01-15	0.91	0.91	0.89	0.90	-0.71%	48,423,088
2026-01-14	0.89	0.90	0.89	0.90	+1.73%	82,849,701
2026-01-13	0.89	0.89	0.88	0.89	+0.86%	41,469,243
2026-01-12	0.88	0.88	0.87	0.88	-0.11%	43,903,207
2026-01-09	0.89	0.89	0.88	0.88	-0.32%	32,544,660
2026-01-08	0.87	0.89	0.87	0.88	+1.56%	44,794,782
2026-01-07	0.89	0.89	0.87	0.87	-2.16%	57,063,394
2026-01-06	0.91	0.91	0.89	0.89	-1.92%	89,337,367
2026-01-05	0.91	0.91	0.90	0.91	+0.40%	69,149,290
2026-01-02	0.89	0.91	0.89	0.90	+0.85%	56,545,542
2025-12-31	0.89	0.90	0.89	0.90	+0.38%	19,377,131
2025-12-30	0.88	0.90	0.88	0.89	+1.64%	43,065,753
2025-12-29	0.89	0.89	0.88	0.88	-1.33%	35,918,591
2025-12-24	0.89	0.89	0.88	0.89	+0.04%	7,210,023
2025-12-23	0.89	0.90	0.88	0.89	-0.31%	43,572,521
2025-12-22	0.90	0.90	0.89	0.89	-0.38%	34,067,031
2025-12-19	0.89	0.90	0.88	0.90	+1.33%	82,736,350
2025-12-18	0.87	0.88	0.87	0.88	+1.28%	39,348,915
2025-12-17	0.87	0.88	0.87	0.87	+0.81%	35,526,884
2025-12-16	0.87	0.88	0.87	0.87	+0.16%	56,682,883
2025-12-15	0.86	0.87	0.86	0.86	+1.31%	30,245,622
2025-12-12	0.88	0.88	0.85	0.85	-1.34%	48,991,767
2025-12-11	0.85	0.87	0.85	0.86	+1.12%	54,304,152
2025-12-10	0.86	0.87	0.84	0.86	-0.81%	75,749,509
2025-12-09	0.85	0.86	0.85	0.86	+1.72%	43,783,645
2025-12-08	0.85	0.85	0.83	0.85	-0.14%	41,238,376
2025-12-05	0.86	0.87	0.85	0.85	-0.77%	49,846,493
2025-12-04	0.85	0.86	0.84	0.86	+2.08%	64,851,018
2025-12-03	0.84	0.85	0.83	0.84	+0.22%	51,052,645
2025-12-02	0.82	0.84	0.82	0.84	+2.47%	84,894,962
2025-12-01	0.82	0.83	0.81	0.82	-0.63%	41,189,629
2025-11-28	0.82	0.82	0.82	0.82	-0.15%	30,998,615
2025-11-27	0.82	0.82	0.82	0.82	+0.00%	33,539,553
2025-11-26	0.81	0.82	0.81	0.82	+1.83%	71,318,817
2025-11-25	0.80	0.81	0.79	0.81	+1.20%	47,308,368
2025-11-24	0.79	0.80	0.77	0.80	+2.02%	157,371,373
2025-11-21	0.78	0.79	0.77	0.78	-1.76%	48,718,357
2025-11-20	0.80	0.80	0.79	0.80	+1.07%	29,467,967
2025-11-19	0.79	0.79	0.78	0.79	+0.13%	36,005,632
2025-11-18	0.79	0.80	0.78	0.79	-2.38%	54,780,691
2025-11-17	0.82	0.82	0.81	0.81	-1.20%	31,130,451
2025-11-14	0.82	0.82	0.81	0.82	-0.49%	64,779,826
2025-11-13	0.81	0.82	0.81	0.82	+1.28%	51,000,096
2025-11-12	0.80	0.81	0.79	0.81	+1.99%	65,034,895
2025-11-11	0.80	0.80	0.79	0.79	-0.43%	65,444,133
2025-11-10	0.78	0.80	0.78	0.80	+3.53%	90,755,199
2025-11-07	0.79	0.79	0.77	0.77	-2.18%	50,695,081
2025-11-06	0.77	0.79	0.77	0.79	+1.86%	86,836,132
2025-11-05	0.76	0.77	0.76	0.77	+0.31%	43,630,717
2025-11-04	0.76	0.77	0.75	0.77	+0.84%	54,178,225
2025-11-03	0.76	0.77	0.76	0.76	-0.16%	30,649,689
2025-10-31	0.76	0.77	0.75	0.77	+0.82%	54,059,194
2025-10-30	0.79	0.79	0.75	0.76	-3.19%	121,934,193
2025-10-29	0.77	0.79	0.77	0.78	+1.74%	93,860,294
2025-10-28	0.77	0.77	0.77	0.77	-0.10%	45,974,489
2025-10-27	0.76	0.77	0.76	0.77	+1.50%	52,718,634
2025-10-24	0.76	0.77	0.75	0.76	+0.69%	42,250,772

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+14.24%）。最弱月份：3月（+0.10%）。基於2年每日數據（2025–2026）。

1月+5.65%
2月+2.01%
3月+0.10%
4月+1.81%
5月+14.24%
6月+3.62%
7月+5.83%
8月+2.79%
9月+6.02%
10月+0.31%
11月+7.51%
12月+9.80%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Banco Comercial Portugues（BCP.LS）最新收盤價是多少？

2026-10-16 收於 1.12，來自Closelook數據湖的每日價格紀錄。

BCP.LS 的52週最高價和最低價是多少？

過去52週最高 1.24、最低 0.74（截至 2026-10-16）。

Banco Comercial Portugues 歷史上最強和最弱的月份是哪個？

歷史上，BCP.LS 最強的日曆月份是5月（平均 +14.24%），最弱的是3月（平均 +0.10%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。