|
 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 | | 2009-11-05 | 6,04 | 2.900 | 6,06 | 6,01 | 6,01 | 00:00:00 | | 2009-11-06 | 6,03 | 3.800 | 6,07 | 5,94 | 6,04 | 00:00:00 | | 2009-11-09 | 6,16 | 7.200 | 6,16 | 6,10 | 6,10 | 00:00:00 | | 2009-11-10 | 6,17 | 200 | 6,17 | 6,17 | 6,17 | 00:00:00 | | 2009-11-11 | 6,18 | 3.500 | 6,23 | 6,17 | 6,23 | 00:00:00 | | 2009-11-13 | 6,04 | 4.800 | 6,07 | 6,00 | 6,00 | 00:00:00 | | 2009-11-16 | 6,10 | 1.200 | 6,10 | 6,04 | 6,05 | 00:00:00 | | 2009-11-17 | 6,05 | 3.000 | 6,09 | 6,05 | 6,09 | 00:00:00 | | 2009-11-18 | 6,14 | 1.000 | 6,14 | 6,14 | 6,14 | 00:00:00 | | 2009-11-19 | 5,99 | 15.900 | 6,00 | 5,96 | 6,00 | 00:00:00 | | 2009-11-20 | 5,85 | 26.600 | 5,98 | 5,84 | 5,98 | 00:00:00 | | 2009-11-23 | 5,91 | 3.800 | 5,92 | 5,87 | 5,92 | 00:00:00 | | 2009-11-24 | 5,83 | 15.800 | 5,86 | 5,83 | 5,85 | 00:00:00 | | 2009-11-25 | 5,86 | 35.900 | 5,92 | 5,84 | 5,92 | 00:00:00 | | 2009-11-26 | 5,64 | 19.900 | 5,78 | 5,62 | 5,78 | 00:00:00 | | 2009-11-27 | 5,82 | 42.200 | 5,82 | 5,53 | 5,64 | 00:00:00 | | 2009-11-30 | 5,64 | 24.100 | 5,76 | 5,63 | 5,76 | 00:00:00 | | 2009-12-01 | 5,73 | 26.300 | 6,15 | 5,67 | 6,15 | 00:00:00 | | 2009-12-02 | 5,72 | 500 | 5,72 | 5,72 | 5,72 | 00:00:00 | | 2009-12-04 | 5,83 | 2.300 | 5,84 | 5,74 | 5,74 | 00:00:00 | | 2009-12-07 | 5,75 | 0 | 5,79 | 5,75 | 5,75 | 00:00:00 | | 2009-12-09 | 5,41 | 35.000 | 5,61 | 5,36 | 5,60 | 00:00:00 | | 2009-12-11 | 5,32 | 6.600 | 5,38 | 5,32 | 5,37 | 00:00:00 | | 2009-12-14 | 5,31 | 5.900 | 5,34 | 5,30 | 5,34 | 00:00:00 | | 2009-12-15 | 5,25 | 5.700 | 5,30 | 5,25 | 5,30 | 00:00:00 | | 2009-12-16 | 5,34 | 6.400 | 5,35 | 5,31 | 5,34 | 00:00:00 | | 2009-12-17 | 5,20 | 5.700 | 5,27 | 5,20 | 5,27 | 00:00:00 | | 2009-12-18 | 5,15 | 15.200 | 5,20 | 5,15 | 5,18 | 00:00:00 | | 2009-12-21 | 5,21 | 4.300 | 5,21 | 5,15 | 5,15 | 00:00:00 | | 2009-12-22 | 5,25 | 9.300 | 5,27 | 5,24 | 5,24 | 00:00:00 | | 2009-12-23 | 5,28 | 1.100 | 5,28 | 5,27 | 5,27 | 00:00:00 | | 2009-12-24 | 5,32 | 600 | 5,32 | 5,32 | 5,32 | 00:00:00 | | 2009-12-28 | 5,23 | 8.100 | 5,25 | 5,21 | 5,25 | 00:00:00 | | 2009-12-29 | 5,19 | 10.400 | 5,21 | 5,18 | 5,20 | 00:00:00 | | 2009-12-30 | 5,12 | 6.300 | 5,54 | 5,12 | 5,54 | 00:00:00 | | 2009-12-31 | 5,15 | 1.400 | 5,16 | 5,15 | 5,16 | 00:00:00 | | 2010-01-04 | 5,28 | 11.800 | 5,28 | 5,13 | 5,13 | 00:00:00 | | 2010-01-05 | 5,51 | 12.400 | 5,51 | 5,26 | 5,26 | 00:00:00 | | 2010-01-06 | 5,64 | 12.900 | 5,70 | 5,49 | 5,50 | 00:00:00 | | 2010-01-07 | 5,79 | 3.600 | 5,79 | 5,63 | 5,66 | 00:00:00 | | 2010-01-08 | 5,86 | 4.800 | 5,86 | 5,83 | 5,85 | 00:00:00 | | 2010-01-11 | 5,82 | 8.000 | 5,95 | 5,82 | 5,89 | 00:00:00 | | 2010-01-12 | 5,71 | 4.400 | 5,79 | 5,68 | 5,79 | 00:00:00 | | 2010-01-13 | 5,69 | 1.400 | 5,69 | 5,69 | 5,69 | 00:00:00 | | 2010-01-14 | 5,65 | 19.200 | 5,67 | 5,62 | 5,67 | 00:00:00 | | 2010-01-15 | 5,59 | 6.600 | 5,70 | 5,59 | 5,70 | 00:00:00 | | 2010-01-18 | 5,52 | 0 | 5,69 | 5,52 | 5,52 | 00:00:00 | | 2010-01-19 | 5,69 | 3.600 | 5,69 | 5,52 | 5,60 | 00:00:00 | | 2010-01-20 | 5,50 | 4.600 | 5,65 | 5,50 | 5,65 | 00:00:00 | | 2010-01-21 | 5,33 | 7.000 | 5,50 | 5,33 | 5,50 | 00:00:00 | | 2010-01-22 | 5,30 | 16.900 | 5,30 | 5,23 | 5,28 | 00:00:00 | | 2010-01-25 | 5,30 | 8.900 | 5,39 | 5,30 | 5,30 | 00:00:00 | | 2010-01-26 | 5,59 | 21.100 | 5,70 | 5,36 | 5,36 | 00:00:00 | | 2010-01-27 | 5,59 | 1.500 | 5,59 | 5,59 | 5,59 | 00:00:00 | | 2010-01-28 | 5,46 | 11.100 | 5,74 | 5,46 | 5,70 | 00:00:00 | | 2010-01-29 | 5,48 | 0 | 5,53 | 5,48 | 5,48 | 00:00:00 | | 2010-02-01 | 5,56 | 3.400 | 5,56 | 5,40 | 5,46 | 00:00:00 | | 2010-02-02 | 5,60 | 600 | 5,64 | 5,58 | 5,58 | 00:00:00 | | 2010-02-03 | 5,33 | 3.900 | 5,52 | 5,33 | 5,52 | 00:00:00 | | 2010-02-04 | 5,00 | 11.800 | 5,32 | 4,99 | 5,32 | 00:00:00 | | 2010-02-05 | 4,91 | 10.500 | 5,00 | 4,79 | 4,79 | 00:00:00 | | 2010-02-08 | 4,96 | 6.200 | 4,98 | 4,87 | 4,95 | 00:00:00 | | 2010-02-09 | 5,02 | 16.800 | 5,08 | 5,02 | 5,07 | 00:00:00 | | 2010-02-10 | 5,11 | 10.300 | 5,13 | 5,07 | 5,13 | 00:00:00 | | 2010-02-11 | 4,94 | 200 | 5,02 | 4,94 | 5,02 | 00:00:00 | | 2010-02-12 | 4,91 | 1.700 | 5,05 | 4,91 | 5,05 | 00:00:00 | | 2010-02-15 | 4,95 | 6.700 | 5,05 | 4,95 | 4,96 | 00:00:00 | | 2010-02-16 | 4,97 | 5.800 | 5,00 | 4,97 | 5,00 | 00:00:00 | | 2010-02-17 | 4,98 | 4.900 | 4,99 | 4,97 | 4,98 | 00:00:00 | | 2010-02-18 | 4,91 | 5.800 | 4,94 | 4,91 | 4,93 | 00:00:00 | | 2010-02-19 | 4,95 | 7.400 | 4,95 | 4,85 | 4,87 | 00:00:00 | | 2010-02-22 | 4,95 | 100 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2010-02-23 | 4,84 | 400 | 4,90 | 4,84 | 4,90 | 00:00:00 | | 2010-02-24 | 4,76 | 4.000 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2010-02-25 | 4,75 | 17.300 | 4,84 | 4,75 | 4,81 | 00:00:00 | | 2010-02-26 | 4,82 | 300 | 4,82 | 4,82 | 4,82 | 00:00:00 | | 2010-03-01 | 4,82 | 0 | 4,87 | 4,82 | 4,82 | 00:00:00 | | 2010-03-02 | 4,92 | 2.100 | 4,92 | 4,85 | 4,85 | 00:00:00 | | 2010-03-03 | 5,00 | 2.000 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2010-03-04 | 5,17 | 5.800 | 5,18 | 5,03 | 5,03 | 00:00:00 | | 2010-03-05 | 5,30 | 300 | 5,30 | 5,30 | 5,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
