|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-23 | 4,60 | 2.900 | 4,60 | 4,51 | 4,51 | 00:00:00 | | 2009-03-24 | 4,79 | 5.800 | 5,13 | 4,63 | 5,13 | 00:00:00 | | 2009-03-25 | 4,89 | 4.800 | 4,89 | 4,79 | 4,79 | 00:00:00 | | 2009-03-26 | 4,95 | 3.700 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2009-03-27 | 4,90 | 6.700 | 4,90 | 4,83 | 4,83 | 00:00:00 | | 2009-03-30 | 4,65 | 13.100 | 4,90 | 4,61 | 4,90 | 00:00:00 | | 2009-03-31 | 4,66 | 8.500 | 4,78 | 4,66 | 4,77 | 00:00:00 | | 2009-04-01 | 4,82 | 2.700 | 4,82 | 4,56 | 4,65 | 00:00:00 | | 2009-04-02 | 5,23 | 17.600 | 5,23 | 4,90 | 4,90 | 00:00:00 | | 2009-04-03 | 5,20 | 7.600 | 5,30 | 5,14 | 5,23 | 00:00:00 | | 2009-04-06 | 5,25 | 800 | 5,41 | 5,25 | 5,40 | 00:00:00 | | 2009-04-07 | 5,25 | 5.500 | 5,30 | 5,25 | 5,30 | 00:00:00 | | 2009-04-08 | 5,24 | 100 | 5,24 | 5,24 | 5,24 | 00:00:00 | | 2009-04-09 | 5,87 | 18.200 | 5,89 | 5,33 | 5,33 | 00:00:00 | | 2009-04-14 | 6,16 | 35.700 | 6,22 | 5,80 | 5,80 | 00:00:00 | | 2009-04-15 | 6,02 | 21.600 | 6,16 | 5,94 | 6,10 | 00:00:00 | | 2009-04-16 | 6,25 | 3.600 | 6,25 | 6,12 | 6,12 | 00:00:00 | | 2009-04-17 | 6,46 | 8.500 | 6,46 | 6,31 | 6,32 | 00:00:00 | | 2009-04-20 | 6,14 | 6.500 | 6,44 | 6,14 | 6,44 | 00:00:00 | | 2009-04-21 | 5,95 | 7.800 | 6,20 | 5,91 | 6,17 | 00:00:00 | | 2009-04-22 | 6,21 | 300 | 6,22 | 6,20 | 6,20 | 00:00:00 | | 2009-04-23 | 6,18 | 100 | 6,18 | 6,18 | 6,18 | 00:00:00 | | 2009-04-24 | 6,24 | 7.100 | 6,24 | 6,17 | 6,17 | 00:00:00 | | 2009-04-27 | 6,03 | 19.700 | 6,03 | 5,95 | 5,97 | 00:00:00 | | 2009-04-28 | 6,00 | 19.600 | 6,00 | 5,80 | 6,00 | 00:00:00 | | 2009-04-29 | 6,15 | 2.900 | 6,15 | 6,03 | 6,15 | 00:00:00 | | 2009-04-30 | 6,23 | 1.900 | 6,23 | 6,20 | 6,20 | 00:00:00 | | 2009-05-04 | 6,30 | 8.200 | 6,30 | 6,19 | 6,27 | 00:00:00 | | 2009-05-05 | 6,38 | 4.400 | 6,40 | 6,30 | 6,30 | 00:00:00 | | 2009-05-06 | 6,40 | 0 | 6,40 | 6,40 | 6,40 | 00:00:00 | | 2009-05-07 | 6,43 | 16.600 | 6,65 | 6,41 | 6,50 | 00:00:00 | | 2009-05-08 | 6,69 | 14.500 | 6,69 | 6,52 | 6,53 | 00:00:00 | | 2009-05-11 | 6,40 | 18.600 | 6,47 | 6,40 | 6,47 | 00:00:00 | | 2009-05-12 | 6,35 | 8.800 | 6,59 | 6,35 | 6,44 | 00:00:00 | | 2009-05-13 | 6,00 | 5.900 | 6,40 | 6,00 | 6,39 | 00:00:00 | | 2009-05-14 | 6,03 | 2.000 | 6,03 | 5,97 | 6,00 | 00:00:00 | | 2009-05-15 | 5,96 | 9.200 | 6,09 | 5,96 | 6,06 | 00:00:00 | | 2009-05-18 | 6,15 | 8.000 | 6,15 | 6,04 | 6,09 | 00:00:00 | | 2009-05-19 | 6,38 | 15.200 | 6,40 | 6,33 | 6,36 | 00:00:00 | | 2009-05-20 | 6,41 | 5.200 | 6,41 | 6,25 | 6,37 | 00:00:00 | | 2009-05-21 | 6,20 | 2.200 | 6,21 | 6,19 | 6,19 | 00:00:00 | | 2009-05-22 | 6,23 | 0 | 6,49 | 6,23 | 6,23 | 00:00:00 | | 2009-05-25 | 6,20 | 6.900 | 6,20 | 6,20 | 6,20 | 00:00:00 | | 2009-05-26 | 6,21 | 600 | 6,24 | 6,21 | 6,24 | 00:00:00 | | 2009-05-27 | 6,45 | 10.300 | 6,50 | 6,45 | 6,49 | 00:00:00 | | 2009-05-28 | 6,33 | 9.100 | 6,45 | 6,33 | 6,45 | 00:00:00 | | 2009-05-29 | 6,33 | 2.000 | 6,38 | 6,33 | 6,37 | 00:00:00 | | 2009-06-01 | 6,30 | 2.100 | 6,39 | 6,30 | 6,39 | 00:00:00 | | 2009-06-02 | 6,35 | 2.700 | 6,36 | 6,33 | 6,36 | 00:00:00 | | 2009-06-03 | 6,13 | 2.900 | 6,21 | 6,13 | 6,21 | 00:00:00 | | 2009-06-04 | 6,17 | 1.200 | 6,38 | 6,17 | 6,38 | 00:00:00 | | 2009-06-05 | 6,19 | 900 | 6,20 | 6,19 | 6,20 | 00:00:00 | | 2009-06-08 | 6,00 | 0 | 6,34 | 6,00 | 6,00 | 00:00:00 | | 2009-06-09 | 6,30 | 2.400 | 6,30 | 6,24 | 6,24 | 00:00:00 | | 2009-06-10 | 6,55 | 3.200 | 6,55 | 6,40 | 6,40 | 00:00:00 | | 2009-06-11 | 6,57 | 1.800 | 6,57 | 6,39 | 6,39 | 00:00:00 | | 2009-06-12 | 6,57 | 2.100 | 6,60 | 6,48 | 6,60 | 00:00:00 | | 2009-06-15 | 6,42 | 5.100 | 6,46 | 6,42 | 6,43 | 00:00:00 | | 2009-06-16 | 6,42 | 1.000 | 6,42 | 6,35 | 6,35 | 00:00:00 | | 2009-06-17 | 6,00 | 5.800 | 6,25 | 6,00 | 6,25 | 00:00:00 | | 2009-06-18 | 5,93 | 1.100 | 6,10 | 5,93 | 6,10 | 00:00:00 | | 2009-06-19 | 6,14 | 3.500 | 6,17 | 6,10 | 6,10 | 00:00:00 | | 2009-06-22 | 5,96 | 7.600 | 6,15 | 5,95 | 6,15 | 00:00:00 | | 2009-06-23 | 5,89 | 3.400 | 5,93 | 5,89 | 5,90 | 00:00:00 | | 2009-06-24 | 6,18 | 2.700 | 6,18 | 5,97 | 5,97 | 00:00:00 | | 2009-06-25 | 6,18 | 900 | 6,18 | 6,18 | 6,18 | 00:00:00 | | 2009-06-26 | 6,19 | 9.800 | 6,27 | 6,13 | 6,27 | 00:00:00 | | 2009-06-29 | 6,22 | 700 | 6,22 | 6,17 | 6,17 | 00:00:00 | | 2009-06-30 | 6,30 | 1.000 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2009-07-01 | 6,23 | 5.400 | 6,23 | 6,19 | 6,20 | 00:00:00 | | 2009-07-02 | 6,05 | 8.400 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2009-07-03 | 6,10 | 12.400 | 6,10 | 6,05 | 6,05 | 00:00:00 | | 2009-07-06 | 5,99 | 6.500 | 6,04 | 5,96 | 6,04 | 00:00:00 | | 2009-07-07 | 5,90 | 900 | 6,00 | 5,90 | 5,95 | 00:00:00 | | 2009-07-08 | 5,70 | 6.700 | 5,83 | 5,70 | 5,83 | 00:00:00 | | 2009-07-09 | 5,85 | 3.800 | 5,85 | 5,84 | 5,84 | 00:00:00 | | 2009-07-10 | 5,71 | 20.900 | 5,80 | 5,70 | 5,80 | 00:00:00 | | 2009-07-13 | 5,82 | 15.500 | 5,82 | 5,56 | 5,61 | 00:00:00 | | 2009-07-14 | 5,97 | 11.200 | 6,00 | 5,89 | 5,95 | 00:00:00 | | 2009-07-15 | 6,23 | 5.800 | 6,23 | 6,07 | 6,07 | 00:00:00 | | 2009-07-16 | 6,37 | 17.000 | 6,47 | 6,26 | 6,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
