|
 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 | | 2010-03-05 | 5,30 | 300 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2010-03-08 | 5,40 | 5.600 | 5,40 | 5,37 | 5,38 | 00:00:00 | | 2010-03-09 | 5,30 | 500 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2010-03-10 | 5,50 | 600 | 5,51 | 5,35 | 5,35 | 00:00:00 | | 2010-03-11 | 5,50 | 1.900 | 5,50 | 5,44 | 5,44 | 00:00:00 | | 2010-03-12 | 5,49 | 600 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2010-03-15 | 5,39 | 300 | 5,44 | 5,39 | 5,43 | 00:00:00 | | 2010-03-16 | 5,39 | 1.000 | 5,40 | 5,39 | 5,40 | 00:00:00 | | 2010-03-17 | 5,45 | 3.200 | 5,46 | 5,43 | 5,43 | 00:00:00 | | 2010-03-18 | 5,45 | 1.400 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2010-03-19 | 5,42 | 1.800 | 5,44 | 5,42 | 5,44 | 00:00:00 | | 2010-03-22 | 5,29 | 1.300 | 5,29 | 5,29 | 5,29 | 00:00:00 | | 2010-03-23 | 5,37 | 300 | 5,37 | 5,37 | 5,37 | 00:00:00 | | 2010-03-24 | 5,30 | 1.300 | 5,35 | 5,29 | 5,35 | 00:00:00 | | 2010-03-25 | 5,44 | 1.300 | 5,44 | 5,34 | 5,34 | 00:00:00 | | 2010-03-26 | 5,53 | 2.700 | 5,53 | 5,49 | 5,50 | 00:00:00 | | 2010-03-29 | 5,54 | 5.200 | 5,54 | 5,52 | 5,52 | 00:00:00 | | 2010-03-30 | 5,53 | 0 | 5,58 | 5,53 | 5,53 | 00:00:00 | | 2010-03-31 | 5,50 | 100 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2010-04-01 | 5,51 | 0 | 5,53 | 5,51 | 5,51 | 00:00:00 | | 2010-04-02 | 5,48 | 0 | 5,53 | 5,48 | 5,48 | 00:00:00 | | 2010-04-05 | 5,48 | 0 | 5,53 | 5,48 | 5,48 | 00:00:00 | | 2010-04-06 | 5,51 | 2.300 | 5,54 | 5,50 | 5,50 | 00:00:00 | | 2010-04-07 | 5,80 | 6.300 | 5,81 | 5,65 | 5,65 | 00:00:00 | | 2010-04-08 | 5,65 | 600 | 5,65 | 5,62 | 5,62 | 00:00:00 | | 2010-04-09 | 5,88 | 3.900 | 5,88 | 5,73 | 5,73 | 00:00:00 | | 2010-04-12 | 5,87 | 0 | 5,91 | 5,87 | 5,87 | 00:00:00 | | 2010-04-13 | 5,95 | 2.300 | 5,95 | 5,92 | 5,92 | 00:00:00 | | 2010-04-14 | 6,01 | 4.800 | 6,01 | 5,89 | 5,93 | 00:00:00 | | 2010-04-15 | 5,89 | 1.300 | 5,90 | 5,89 | 5,90 | 00:00:00 | | 2010-04-16 | 5,87 | 300 | 5,87 | 5,87 | 5,87 | 00:00:00 | | 2010-04-19 | 5,74 | 0 | 5,74 | 5,74 | 5,74 | 00:00:00 | | 2010-04-20 | 5,83 | 100 | 5,83 | 5,83 | 5,83 | 00:00:00 | | 2010-04-21 | 5,68 | 3.500 | 5,80 | 5,68 | 5,80 | 00:00:00 | | 2010-04-22 | 5,39 | 4.800 | 5,50 | 5,39 | 5,50 | 00:00:00 | | 2010-04-23 | 5,54 | 7.700 | 5,54 | 5,48 | 5,48 | 00:00:00 | | 2010-04-26 | 5,46 | 7.000 | 5,60 | 5,46 | 5,60 | 00:00:00 | | 2010-04-27 | 5,37 | 6.300 | 5,39 | 5,32 | 5,39 | 00:00:00 | | 2010-04-28 | 5,25 | 8.100 | 5,33 | 5,08 | 5,30 | 00:00:00 | | 2010-04-29 | 5,37 | 3.700 | 5,37 | 5,12 | 5,15 | 00:00:00 | | 2010-04-30 | 5,33 | 0 | 5,36 | 5,33 | 5,33 | 00:00:00 | | 2010-05-03 | 5,28 | 0 | 5,34 | 5,28 | 5,28 | 00:00:00 | | 2010-05-04 | 5,00 | 5.000 | 5,17 | 5,00 | 5,17 | 00:00:00 | | 2010-05-05 | 4,70 | 11.500 | 5,24 | 4,63 | 5,24 | 00:00:00 | | 2010-05-06 | 4,32 | 3.700 | 4,68 | 4,32 | 4,68 | 00:00:00 | | 2010-05-07 | 4,34 | 17.200 | 4,51 | 4,27 | 4,32 | 00:00:00 | | 2010-05-10 | 5,15 | 6.300 | 5,15 | 4,94 | 5,00 | 00:00:00 | | 2010-05-11 | 5,06 | 6.700 | 5,11 | 5,06 | 5,11 | 00:00:00 | | 2010-05-12 | 5,01 | 1.800 | 5,01 | 4,97 | 4,97 | 00:00:00 | | 2010-05-13 | 4,99 | 1.900 | 5,00 | 4,97 | 5,00 | 00:00:00 | | 2010-05-14 | 4,50 | 7.700 | 4,71 | 4,46 | 4,69 | 00:00:00 | | 2010-05-17 | 4,42 | 13.000 | 4,79 | 4,41 | 4,79 | 00:00:00 | | 2010-05-18 | 4,48 | 10.800 | 4,49 | 4,42 | 4,48 | 00:00:00 | | 2010-05-19 | 4,36 | 3.800 | 4,36 | 4,29 | 4,29 | 00:00:00 | | 2010-05-20 | 4,20 | 1.100 | 4,46 | 4,20 | 4,46 | 00:00:00 | | 2010-05-21 | 4,44 | 3.700 | 4,46 | 4,37 | 4,37 | 00:00:00 | | 2010-05-24 | 4,40 | 1.000 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2010-05-25 | 4,07 | 9.000 | 4,11 | 4,00 | 4,11 | 00:00:00 | | 2010-05-26 | 4,09 | 35.300 | 4,19 | 4,07 | 4,16 | 00:00:00 | | 2010-05-27 | 4,10 | 13.800 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2010-05-28 | 4,18 | 7.500 | 4,18 | 4,14 | 4,14 | 00:00:00 | | 2010-05-31 | 4,21 | 500 | 4,21 | 4,20 | 4,20 | 00:00:00 | | 2010-06-01 | 4,08 | 3.100 | 4,10 | 4,06 | 4,10 | 00:00:00 | | 2010-06-02 | 4,09 | 8.700 | 4,09 | 4,04 | 4,08 | 00:00:00 | | 2010-06-03 | 4,17 | 1.900 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2010-06-04 | 3,95 | 17.000 | 4,01 | 3,93 | 4,00 | 00:00:00 | | 2010-06-07 | 3,90 | 8.600 | 3,94 | 3,84 | 3,84 | 00:00:00 | | 2010-06-08 | 3,84 | 5.000 | 3,94 | 3,80 | 3,93 | 00:00:00 | | 2010-06-09 | 3,94 | 8.100 | 3,94 | 3,87 | 3,90 | 00:00:00 | | 2010-06-10 | 4,14 | 300 | 4,14 | 3,98 | 3,98 | 00:00:00 | | 2010-06-11 | 4,43 | 28.000 | 4,51 | 3,77 | 3,77 | 00:00:00 | | 2010-06-14 | 4,44 | 236.000 | 4,44 | 4,37 | 4,40 | 00:00:00 | | 2010-06-15 | 4,42 | 1.800 | 4,42 | 4,35 | 4,35 | 00:00:00 | | 2010-06-16 | 4,43 | 6.400 | 4,55 | 4,43 | 4,52 | 00:00:00 | | 2010-06-17 | 4,53 | 0 | 4,53 | 4,53 | 4,53 | 00:00:00 | | 2010-06-18 | 4,88 | 9.500 | 4,88 | 4,58 | 4,59 | 00:00:00 | | 2010-06-21 | 4,78 | 6.400 | 4,87 | 4,77 | 4,87 | 00:00:00 | | 2010-06-22 | 4,71 | 32.200 | 4,80 | 4,67 | 4,80 | 00:00:00 | | 2010-06-23 | 4,68 | 300 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2010-06-24 | 4,42 | 6.300 | 4,57 | 4,42 | 4,57 | 00:00:00 | | 2010-06-25 | 4,43 | 1.000 | 4,43 | 4,42 | 4,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
