|
 BANCO POPULAR R - [Ticker: BPE.LS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BPE.LS desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-26 | 6,07 | 2.400 | 6,13 | 6,01 | 6,13 | 00:00:00 | | 2008-11-27 | 6,24 | 2.500 | 6,24 | 6,10 | 6,10 | 00:00:00 | | 2008-11-28 | 6,33 | 1.000 | 6,33 | 6,33 | 6,33 | 00:00:00 | | 2008-12-01 | 5,80 | 3.600 | 6,18 | 5,80 | 6,18 | 00:00:00 | | 2008-12-02 | 5,73 | 1.100 | 5,73 | 5,73 | 5,73 | 00:00:00 | | 2008-12-03 | 5,74 | 2.800 | 5,84 | 5,74 | 5,80 | 00:00:00 | | 2008-12-04 | 5,88 | 15.300 | 6,04 | 5,51 | 5,51 | 00:00:00 | | 2008-12-05 | 5,69 | 300 | 5,88 | 5,68 | 5,88 | 00:00:00 | | 2008-12-08 | 5,96 | 0 | 6,17 | 5,96 | 5,96 | 00:00:00 | | 2008-12-09 | 6,06 | 3.700 | 6,06 | 5,94 | 5,95 | 00:00:00 | | 2008-12-10 | 6,01 | 200 | 6,02 | 5,95 | 5,95 | 00:00:00 | | 2008-12-11 | 6,17 | 100 | 6,17 | 6,17 | 6,17 | 00:00:00 | | 2008-12-12 | 5,85 | 1.000 | 5,89 | 5,71 | 5,89 | 00:00:00 | | 2008-12-15 | 5,92 | 500 | 5,92 | 5,92 | 5,92 | 00:00:00 | | 2008-12-16 | 6,10 | 1.700 | 6,10 | 6,05 | 6,05 | 00:00:00 | | 2008-12-17 | 6,09 | 500 | 6,10 | 6,09 | 6,10 | 00:00:00 | | 2008-12-18 | 6,20 | 1.500 | 6,20 | 6,15 | 6,15 | 00:00:00 | | 2008-12-19 | 6,27 | 2.800 | 6,27 | 6,09 | 6,10 | 00:00:00 | | 2008-12-22 | 6,06 | 100 | 6,06 | 6,06 | 6,06 | 00:00:00 | | 2008-12-23 | 6,03 | 300 | 6,06 | 6,03 | 6,06 | 00:00:00 | | 2008-12-24 | 5,62 | 0 | 7,00 | 5,62 | 5,62 | 00:00:00 | | 2008-12-29 | 5,97 | 0 | 6,00 | 5,97 | 5,97 | 00:00:00 | | 2008-12-30 | 6,02 | 400 | 6,02 | 6,02 | 6,02 | 00:00:00 | | 2008-12-31 | 5,81 | 0 | 6,25 | 5,81 | 5,81 | 00:00:00 | | 2009-01-02 | 6,27 | 700 | 6,28 | 6,27 | 6,28 | 00:00:00 | | 2009-01-05 | 6,48 | 600 | 6,63 | 6,48 | 6,63 | 00:00:00 | | 2009-01-06 | 6,63 | 1.700 | 6,63 | 6,60 | 6,60 | 00:00:00 | | 2009-01-07 | 6,52 | 1.400 | 6,64 | 6,52 | 6,64 | 00:00:00 | | 2009-01-08 | 6,46 | 2.500 | 6,49 | 6,43 | 6,49 | 00:00:00 | | 2009-01-09 | 6,41 | 1.600 | 6,48 | 6,38 | 6,47 | 00:00:00 | | 2009-01-12 | 6,16 | 2.000 | 6,19 | 6,16 | 6,19 | 00:00:00 | | 2009-01-13 | 5,89 | 100 | 6,10 | 5,89 | 6,10 | 00:00:00 | | 2009-01-14 | 5,58 | 4.600 | 5,92 | 5,58 | 5,92 | 00:00:00 | | 2009-01-15 | 5,54 | 4.700 | 5,68 | 5,54 | 5,68 | 00:00:00 | | 2009-01-16 | 5,50 | 3.400 | 5,73 | 5,50 | 5,73 | 00:00:00 | | 2009-01-19 | 5,26 | 4.800 | 5,52 | 5,26 | 5,52 | 00:00:00 | | 2009-01-20 | 5,00 | 12.700 | 5,32 | 5,00 | 5,26 | 00:00:00 | | 2009-01-21 | 4,93 | 5.300 | 5,14 | 4,93 | 4,96 | 00:00:00 | | 2009-01-22 | 5,02 | 4.200 | 5,19 | 5,02 | 5,19 | 00:00:00 | | 2009-01-23 | 4,84 | 9.700 | 4,95 | 4,78 | 4,95 | 00:00:00 | | 2009-01-26 | 5,27 | 6.700 | 5,28 | 4,88 | 4,88 | 00:00:00 | | 2009-01-27 | 5,16 | 13.100 | 5,16 | 4,73 | 4,73 | 00:00:00 | | 2009-01-28 | 5,50 | 7.900 | 5,52 | 5,34 | 5,34 | 00:00:00 | | 2009-01-29 | 5,50 | 200 | 5,52 | 5,50 | 5,52 | 00:00:00 | | 2009-01-30 | 5,29 | 3.300 | 5,29 | 5,25 | 5,25 | 00:00:00 | | 2009-02-02 | 5,12 | 4.300 | 5,25 | 5,02 | 5,25 | 00:00:00 | | 2009-02-03 | 5,04 | 400 | 5,12 | 5,04 | 5,12 | 00:00:00 | | 2009-02-04 | 5,15 | 1.800 | 5,21 | 5,15 | 5,19 | 00:00:00 | | 2009-02-05 | 5,09 | 1.400 | 5,11 | 5,05 | 5,10 | 00:00:00 | | 2009-02-06 | 5,21 | 4.300 | 5,21 | 5,10 | 5,10 | 00:00:00 | | 2009-02-09 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2009-02-10 | 5,09 | 1.000 | 5,09 | 5,09 | 5,09 | 00:00:00 | | 2009-02-11 | 4,98 | 10.500 | 5,00 | 4,91 | 5,00 | 00:00:00 | | 2009-02-12 | 4,75 | 0 | 5,27 | 4,75 | 4,75 | 00:00:00 | | 2009-02-13 | 4,88 | 2.000 | 4,94 | 4,85 | 4,94 | 00:00:00 | | 2009-02-16 | 4,66 | 26.400 | 4,85 | 4,65 | 4,85 | 00:00:00 | | 2009-02-17 | 4,15 | 40.800 | 4,60 | 4,05 | 4,60 | 00:00:00 | | 2009-02-18 | 4,10 | 16.600 | 4,13 | 3,99 | 4,13 | 00:00:00 | | 2009-02-19 | 4,10 | 9.900 | 4,17 | 4,10 | 4,10 | 00:00:00 | | 2009-02-20 | 3,83 | 4.900 | 3,90 | 3,83 | 3,90 | 00:00:00 | | 2009-02-23 | 3,76 | 900 | 3,94 | 3,76 | 3,90 | 00:00:00 | | 2009-02-24 | 3,67 | 5.200 | 3,75 | 3,63 | 3,75 | 00:00:00 | | 2009-02-25 | 3,73 | 6.100 | 3,80 | 3,73 | 3,80 | 00:00:00 | | 2009-02-26 | 4,29 | 1.800 | 4,29 | 3,90 | 3,96 | 00:00:00 | | 2009-02-27 | 3,79 | 17.600 | 4,19 | 3,75 | 4,19 | 00:00:00 | | 2009-03-02 | 3,65 | 4.600 | 4,03 | 3,60 | 4,03 | 00:00:00 | | 2009-03-03 | 3,42 | 13.900 | 3,58 | 3,42 | 3,55 | 00:00:00 | | 2009-03-04 | 3,64 | 10.900 | 3,65 | 3,53 | 3,55 | 00:00:00 | | 2009-03-05 | 3,42 | 10.300 | 3,80 | 3,42 | 3,80 | 00:00:00 | | 2009-03-06 | 3,36 | 7.900 | 3,42 | 3,30 | 3,42 | 00:00:00 | | 2009-03-09 | 3,41 | 16.600 | 3,41 | 3,23 | 3,35 | 00:00:00 | | 2009-03-10 | 3,57 | 1.500 | 3,62 | 3,41 | 3,41 | 00:00:00 | | 2009-03-11 | 3,71 | 17.100 | 3,83 | 3,62 | 3,70 | 00:00:00 | | 2009-03-12 | 3,85 | 12.700 | 3,85 | 3,60 | 3,70 | 00:00:00 | | 2009-03-13 | 3,85 | 2.100 | 4,00 | 3,85 | 3,98 | 00:00:00 | | 2009-03-16 | 4,07 | 5.100 | 4,07 | 3,98 | 3,98 | 00:00:00 | | 2009-03-17 | 4,01 | 2.100 | 4,08 | 3,98 | 4,08 | 00:00:00 | | 2009-03-18 | 4,07 | 11.700 | 4,14 | 4,07 | 4,10 | 00:00:00 | | 2009-03-19 | 4,36 | 33.300 | 4,43 | 4,19 | 4,19 | 00:00:00 | | 2009-03-20 | 4,25 | 5.200 | 4,30 | 4,20 | 4,20 | 00:00:00 | | 2009-03-23 | 4,60 | 2.900 | 4,60 | 4,51 | 4,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
