Breaking News

BCP SP500 EUR (PTBITHYM0080)

Lisbon

Add to/Remove from Watchlist Add to Watchlist

47.695 -0.487 -1.01%

16/04 - Closed. Currency in ( Disclaimer )

Type: Certificate

Market: Portugal

Issuer: Banco Comercial Portugues SA

ISIN: PTBITHYM0080

Underlying: S&P 500

Asset Class: Equity

Volume: 16,339
Bid/Ask: 0.000 / 0.000
Day's Range: 47.518 - 47.798

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
Forum

Overview
Historical Data

PTBITHYM0080 Historical Data

Get free historical data for BCP SP500 EUR. You'll find the closing price, open, high, low, change and change percentage of the BCP SP500 EUR certificate for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
Apr 16, 2024	47.695	47.712	47.798	47.518	-1.01%
Apr 15, 2024	48.182	48.455	48.651	48.182	-0.29%
Apr 12, 2024	48.320	48.670	48.832	48.311	0.19%
Apr 11, 2024	48.227	48.060	48.278	47.860	0.38%
Apr 10, 2024	48.044	48.180	48.199	47.718	0.40%
Apr 09, 2024	47.853	48.090	48.090	47.597	-0.31%
Apr 08, 2024	48.003	48.030	48.246	47.924	-0.33%
Apr 05, 2024	48.162	47.740	48.261	47.579	-0.50%
Apr 04, 2024	48.406	48.339	48.417	48.139	0.15%
Apr 03, 2024	48.335	48.432	48.455	48.200	0.14%
Apr 02, 2024	48.268	48.961	48.961	48.154	-1.77%
Mar 28, 2024	49.140	49.055	49.289	49.055	1.69%
Mar 27, 2024	48.325	48.350	48.452	48.173	-0.04%
Mar 26, 2024	48.344	48.389	48.443	48.210	0.16%
Mar 25, 2024	48.268	48.495	48.495	48.152	1.20%
Apr 16, 2024	47.695	47.712	47.798	47.518	-1.01%
Apr 15, 2024	48.182	48.455	48.651	48.182	-0.29%
Apr 12, 2024	48.320	48.670	48.832	48.311	0.19%
Apr 11, 2024	48.227	48.060	48.278	47.860	0.38%
Apr 10, 2024	48.044	48.180	48.199	47.718	0.40%
Apr 09, 2024	47.853	48.090	48.090	47.597	-0.31%
Apr 08, 2024	48.003	48.030	48.246	47.924	-0.33%
Apr 05, 2024	48.162	47.740	48.261	47.579	-0.50%
Apr 04, 2024	48.406	48.339	48.417	48.139	0.15%
Apr 03, 2024	48.335	48.432	48.455	48.200	0.14%
Apr 02, 2024	48.268	48.961	48.961	48.154	-1.77%
Mar 28, 2024	49.140	49.055	49.289	49.055	1.69%
Mar 27, 2024	48.325	48.350	48.452	48.173	-0.04%
Mar 26, 2024	48.344	48.389	48.443	48.210	0.16%
Mar 25, 2024	48.268	48.495	48.495	48.152	-0.47%

Highest: 49.289

Lowest: 47.518

Difference: 1.771

Average: 48.238

Change %: -1.652

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.
Any comment you publish, together with your investing.com profile, will be public on investing.com and may be indexed and available through third party search engines, such as Google.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

PTBITHYM0080 Comments

Write your thoughts about BCP SP500 EUR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	38,509.1	+5.4	+0.01%
US 500	5,081.7	+11.2	+0.22%
Dow Jones	38,503.69	+263.71	+0.69%
S&P 500	5,070.55	+59.95	+1.20%
Nasdaq	15,696.64	+245.34	+1.59%
S&P 500 VIX	15.69	-1.25	-7.38%
Dollar Index	105.510	-0.020	-0.02%

Crude Oil WTI	83.47	+0.11	+0.13%
Brent Oil	88.52	+0.08	+0.09%
Natural Gas	2.123	-0.008	-0.38%
Gold	2,336.45	-5.65	-0.24%
Silver	27.308	-0.054	-0.20%
Copper	4.4265	+0.0025	+0.06%
US Soybeans	1,168.50	+1.75	+0.15%

U.S. 10Y	4.608	+0.009	+0.20%
U.S. 30Y	4.727	+0.004	+0.09%
U.S. 5Y	4.633	+0.010	+0.23%
U.S. 3M	5.431	+0.036	+0.67%
US 10Y T-Note	108.03	-0.05	-0.04%
Euro Bund	130.91	-0.05	-0.04%
10-2 Yield Spread	-36.50	+0.22	+-0.60%

Apple	166.82	+0.98	+0.59%
Alphabet A	158.27	+1.99	+1.27%
Tesla	144.61	+2.56	+1.80%
Amazon.com	179.51	+2.29	+1.29%
Netflix	577.51	+22.92	+4.13%
Meta Platforms	495.77	+14.05	+2.92%
Bank of America	38.37	+0.64	+1.70%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BCP SP500 EUR	47.695	-0.487	-1.01%