|
 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 | | 2009-07-16 | 6,37 | 17.000 | 6,47 | 6,26 | 6,28 | 00:00:00 | | 2009-07-17 | 6,38 | 11.000 | 6,44 | 6,30 | 6,41 | 00:00:00 | | 2009-07-20 | 6,35 | 3.000 | 6,42 | 6,35 | 6,41 | 00:00:00 | | 2009-07-21 | 6,21 | 4.400 | 6,34 | 6,21 | 6,34 | 00:00:00 | | 2009-07-22 | 6,19 | 1.000 | 6,19 | 6,19 | 6,19 | 00:00:00 | | 2009-07-23 | 6,23 | 1.900 | 6,23 | 6,13 | 6,16 | 00:00:00 | | 2009-07-24 | 6,04 | 27.600 | 6,18 | 6,00 | 6,16 | 00:00:00 | | 2009-07-27 | 6,19 | 3.300 | 6,19 | 6,10 | 6,10 | 00:00:00 | | 2009-07-28 | 6,27 | 9.300 | 6,35 | 6,21 | 6,30 | 00:00:00 | | 2009-07-29 | 6,25 | 12.800 | 6,26 | 6,20 | 6,20 | 00:00:00 | | 2009-07-30 | 6,35 | 9.600 | 6,40 | 6,32 | 6,40 | 00:00:00 | | 2009-07-31 | 6,30 | 19.000 | 6,39 | 6,28 | 6,39 | 00:00:00 | | 2009-08-03 | 6,47 | 40.400 | 6,50 | 6,36 | 6,36 | 00:00:00 | | 2009-08-04 | 6,47 | 23.300 | 6,47 | 6,34 | 6,41 | 00:00:00 | | 2009-08-05 | 6,30 | 14.900 | 6,45 | 6,30 | 6,45 | 00:00:00 | | 2009-08-06 | 6,39 | 60.300 | 6,42 | 6,33 | 6,42 | 00:00:00 | | 2009-08-07 | 6,41 | 22.700 | 6,41 | 6,38 | 6,38 | 00:00:00 | | 2009-08-10 | 6,37 | 2.500 | 6,37 | 6,37 | 6,37 | 00:00:00 | | 2009-08-11 | 6,30 | 11.500 | 6,43 | 6,30 | 6,40 | 00:00:00 | | 2009-08-12 | 6,40 | 9.700 | 6,40 | 6,36 | 6,36 | 00:00:00 | | 2009-08-13 | 6,93 | 30.200 | 6,94 | 6,42 | 6,42 | 00:00:00 | | 2009-08-14 | 6,75 | 9.100 | 7,03 | 6,75 | 7,01 | 00:00:00 | | 2009-08-17 | 6,45 | 64.200 | 6,63 | 6,43 | 6,63 | 00:00:00 | | 2009-08-18 | 6,51 | 11.200 | 6,53 | 6,49 | 6,53 | 00:00:00 | | 2009-08-19 | 6,43 | 1.800 | 6,43 | 6,38 | 6,38 | 00:00:00 | | 2009-08-20 | 6,73 | 13.700 | 6,73 | 6,69 | 6,70 | 00:00:00 | | 2009-08-21 | 6,95 | 11.100 | 6,96 | 6,70 | 6,70 | 00:00:00 | | 2009-08-24 | 7,23 | 18.200 | 7,23 | 7,00 | 7,00 | 00:00:00 | | 2009-08-25 | 7,53 | 18.400 | 7,53 | 7,21 | 7,21 | 00:00:00 | | 2009-08-26 | 7,43 | 8.500 | 7,58 | 7,40 | 7,58 | 00:00:00 | | 2009-08-27 | 7,40 | 200 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2009-08-28 | 7,55 | 1.900 | 7,56 | 7,51 | 7,55 | 00:00:00 | | 2009-08-31 | 7,55 | 600 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2009-09-01 | 7,35 | 5.600 | 7,49 | 7,35 | 7,45 | 00:00:00 | | 2009-09-02 | 7,13 | 4.200 | 7,13 | 7,08 | 7,10 | 00:00:00 | | 2009-09-03 | 7,15 | 3.800 | 7,23 | 7,15 | 7,22 | 00:00:00 | | 2009-09-04 | 7,23 | 2.900 | 7,28 | 7,18 | 7,27 | 00:00:00 | | 2009-09-07 | 7,41 | 3.900 | 7,41 | 7,37 | 7,41 | 00:00:00 | | 2009-09-08 | 7,34 | 2.100 | 7,43 | 7,34 | 7,43 | 00:00:00 | | 2009-09-09 | 7,40 | 2.100 | 7,40 | 7,34 | 7,34 | 00:00:00 | | 2009-09-10 | 7,01 | 132.700 | 7,25 | 6,83 | 7,25 | 00:00:00 | | 2009-09-11 | 7,00 | 43.200 | 7,12 | 6,95 | 7,10 | 00:00:00 | | 2009-09-14 | 6,92 | 71.400 | 7,05 | 6,76 | 7,05 | 00:00:00 | | 2009-09-15 | 6,96 | 35.000 | 6,96 | 6,83 | 6,84 | 00:00:00 | | 2009-09-16 | 7,02 | 19.800 | 7,08 | 6,99 | 7,00 | 00:00:00 | | 2009-09-17 | 6,93 | 3.500 | 7,08 | 6,93 | 7,08 | 00:00:00 | | 2009-09-18 | 6,96 | 12.700 | 6,96 | 6,88 | 6,94 | 00:00:00 | | 2009-09-21 | 6,75 | 66.400 | 6,94 | 6,71 | 6,94 | 00:00:00 | | 2009-09-22 | 6,87 | 6.500 | 6,88 | 6,80 | 6,80 | 00:00:00 | | 2009-09-23 | 6,85 | 7.000 | 6,93 | 6,85 | 6,93 | 00:00:00 | | 2009-09-24 | 6,73 | 30.800 | 6,87 | 6,72 | 6,85 | 00:00:00 | | 2009-09-25 | 6,59 | 16.700 | 6,72 | 6,59 | 6,72 | 00:00:00 | | 2009-09-28 | 6,79 | 18.700 | 6,82 | 6,60 | 6,60 | 00:00:00 | | 2009-09-29 | 6,81 | 10.300 | 6,90 | 6,80 | 6,82 | 00:00:00 | | 2009-09-30 | 6,73 | 15.500 | 6,91 | 6,73 | 6,88 | 00:00:00 | | 2009-10-01 | 6,65 | 25.200 | 6,88 | 6,64 | 6,88 | 00:00:00 | | 2009-10-02 | 6,51 | 44.200 | 6,60 | 6,40 | 6,60 | 00:00:00 | | 2009-10-05 | 6,47 | 16.300 | 6,50 | 6,43 | 6,46 | 00:00:00 | | 2009-10-06 | 6,64 | 27.600 | 6,66 | 6,55 | 6,63 | 00:00:00 | | 2009-10-07 | 6,45 | 43.300 | 6,64 | 6,45 | 6,64 | 00:00:00 | | 2009-10-08 | 6,48 | 32.600 | 6,58 | 6,46 | 6,57 | 00:00:00 | | 2009-10-09 | 6,46 | 41.000 | 6,59 | 6,46 | 6,57 | 00:00:00 | | 2009-10-12 | 6,54 | 41.500 | 6,58 | 6,52 | 6,58 | 00:00:00 | | 2009-10-13 | 6,38 | 30.400 | 6,48 | 6,33 | 6,48 | 00:00:00 | | 2009-10-14 | 6,58 | 19.500 | 6,58 | 6,46 | 6,46 | 00:00:00 | | 2009-10-15 | 6,51 | 24.200 | 6,75 | 6,45 | 6,75 | 00:00:00 | | 2009-10-16 | 6,34 | 20.100 | 6,49 | 6,34 | 6,49 | 00:00:00 | | 2009-10-19 | 6,50 | 13.500 | 6,51 | 6,46 | 6,46 | 00:00:00 | | 2009-10-20 | 6,48 | 14.900 | 6,58 | 6,46 | 6,58 | 00:00:00 | | 2009-10-21 | 6,50 | 97.200 | 6,51 | 6,34 | 6,51 | 00:00:00 | | 2009-10-22 | 6,47 | 76.800 | 6,49 | 6,37 | 6,41 | 00:00:00 | | 2009-10-23 | 6,50 | 4.400 | 6,56 | 6,50 | 6,54 | 00:00:00 | | 2009-10-26 | 6,48 | 4.300 | 6,68 | 6,48 | 6,68 | 00:00:00 | | 2009-10-27 | 6,37 | 19.300 | 6,41 | 6,30 | 6,38 | 00:00:00 | | 2009-10-28 | 6,16 | 40.000 | 6,33 | 6,15 | 6,33 | 00:00:00 | | 2009-10-29 | 6,35 | 13.700 | 6,35 | 6,21 | 6,24 | 00:00:00 | | 2009-10-30 | 6,09 | 31.400 | 6,34 | 6,09 | 6,33 | 00:00:00 | | 2009-11-02 | 6,08 | 3.300 | 6,11 | 5,99 | 6,09 | 00:00:00 | | 2009-11-03 | 5,90 | 25.400 | 5,97 | 5,89 | 5,95 | 00:00:00 | | 2009-11-04 | 5,96 | 4.200 | 5,99 | 5,92 | 5,99 | 00:00:00 | | 2009-11-05 | 6,04 | 2.900 | 6,06 | 6,01 | 6,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
