|
 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 | | 2010-06-25 | 4,43 | 1.000 | 4,43 | 4,42 | 4,42 | 00:00:00 | | 2010-06-28 | 4,41 | 5.300 | 4,48 | 4,39 | 4,48 | 00:00:00 | | 2010-06-29 | 4,19 | 6.700 | 4,28 | 4,19 | 4,27 | 00:00:00 | | 2010-06-30 | 4,22 | 12.500 | 4,26 | 4,19 | 4,19 | 00:00:00 | | 2010-07-01 | 4,20 | 4.500 | 4,24 | 4,07 | 4,07 | 00:00:00 | | 2010-07-02 | 4,29 | 200 | 4,29 | 4,22 | 4,22 | 00:00:00 | | 2010-07-05 | 4,24 | 0 | 4,27 | 4,24 | 4,24 | 00:00:00 | | 2010-07-06 | 4,40 | 600 | 4,40 | 4,25 | 4,25 | 00:00:00 | | 2010-07-07 | 4,69 | 2.700 | 4,70 | 4,48 | 4,48 | 00:00:00 | | 2010-07-08 | 4,77 | 11.500 | 4,77 | 4,72 | 4,75 | 00:00:00 | | 2010-07-09 | 4,77 | 5.300 | 4,77 | 4,75 | 4,75 | 00:00:00 | | 2010-07-12 | 4,76 | 1.400 | 4,76 | 4,76 | 4,76 | 00:00:00 | | 2010-07-13 | 4,84 | 1.600 | 4,84 | 4,73 | 4,73 | 00:00:00 | | 2010-07-14 | 4,80 | 9.100 | 4,89 | 4,80 | 4,85 | 00:00:00 | | 2010-07-15 | 4,73 | 1.500 | 4,84 | 4,73 | 4,84 | 00:00:00 | | 2010-07-16 | 4,66 | 5.300 | 4,75 | 4,66 | 4,72 | 00:00:00 | | 2010-07-19 | 4,67 | 2.000 | 4,67 | 4,58 | 4,58 | 00:00:00 | | 2010-07-20 | 4,67 | 4.300 | 4,69 | 4,67 | 4,68 | 00:00:00 | | 2010-07-21 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2010-07-22 | 4,75 | 3.600 | 4,75 | 4,67 | 4,67 | 00:00:00 | | 2010-07-23 | 4,73 | 3.200 | 4,73 | 4,69 | 4,69 | 00:00:00 | | 2010-07-26 | 4,75 | 1.400 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2010-07-27 | 5,25 | 30.100 | 5,25 | 4,85 | 4,85 | 00:00:00 | | 2010-07-28 | 5,34 | 3.900 | 5,34 | 5,21 | 5,25 | 00:00:00 | | 2010-07-29 | 5,15 | 0 | 5,20 | 5,15 | 5,15 | 00:00:00 | | 2010-07-30 | 5,07 | 1.500 | 5,07 | 5,07 | 5,07 | 00:00:00 | | 2010-08-02 | 5,20 | 3.100 | 5,20 | 5,14 | 5,14 | 00:00:00 | | 2010-08-03 | 5,25 | 3.900 | 5,28 | 5,25 | 5,28 | 00:00:00 | | 2010-08-04 | 5,19 | 0 | 5,24 | 5,19 | 5,19 | 00:00:00 | | 2010-08-05 | 5,25 | 300 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2010-08-06 | 5,10 | 600 | 5,11 | 5,10 | 5,11 | 00:00:00 | | 2010-08-09 | 5,17 | 1.200 | 5,17 | 5,17 | 5,17 | 00:00:00 | | 2010-08-10 | 5,04 | 0 | 5,12 | 5,04 | 5,04 | 00:00:00 | | 2010-08-11 | 4,98 | 100 | 4,98 | 4,98 | 4,98 | 00:00:00 | | 2010-08-12 | 4,80 | 5.400 | 4,87 | 4,80 | 4,87 | 00:00:00 | | 2010-08-13 | 4,74 | 3.700 | 4,80 | 4,74 | 4,80 | 00:00:00 | | 2010-08-16 | 4,71 | 0 | 4,75 | 4,71 | 4,71 | 00:00:00 | | 2010-08-17 | 4,81 | 0 | 4,86 | 4,81 | 4,81 | 00:00:00 | | 2010-08-18 | 4,80 | 100 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2010-08-19 | 4,72 | 0 | 4,76 | 4,72 | 4,72 | 00:00:00 | | 2010-08-20 | 4,60 | 0 | 4,74 | 4,60 | 4,60 | 00:00:00 | | 2010-08-23 | 4,71 | 0 | 4,77 | 4,71 | 4,71 | 00:00:00 | | 2010-08-24 | 4,66 | 2.800 | 4,69 | 4,64 | 4,64 | 00:00:00 | | 2010-08-25 | 4,66 | 1.100 | 4,66 | 4,66 | 4,66 | 00:00:00 | | 2010-08-26 | 4,62 | 0 | 4,66 | 4,62 | 4,62 | 00:00:00 | | 2010-08-27 | 4,70 | 400 | 4,70 | 4,69 | 4,69 | 00:00:00 | | 2010-08-30 | 4,69 | 700 | 4,70 | 4,69 | 4,70 | 00:00:00 | | 2010-08-31 | 4,70 | 1.600 | 4,70 | 4,60 | 4,65 | 00:00:00 | | 2010-09-01 | 4,87 | 1.300 | 4,87 | 4,70 | 4,70 | 00:00:00 | | 2010-09-02 | 4,88 | 0 | 4,92 | 4,88 | 4,88 | 00:00:00 | | 2010-09-03 | 4,88 | 0 | 4,92 | 4,88 | 4,88 | 00:00:00 | | 2010-09-06 | 4,90 | 200 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2010-09-07 | 4,80 | 300 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2010-09-08 | 4,81 | 0 | 4,86 | 4,81 | 4,81 | 00:00:00 | | 2010-09-09 | 4,90 | 100 | 4,90 | 4,80 | 4,80 | 00:00:00 | | 2010-09-10 | 4,84 | 0 | 4,87 | 4,84 | 4,84 | 00:00:00 | | 2010-09-13 | 4,88 | 0 | 4,88 | 4,88 | 4,88 | 00:00:00 | | 2010-09-14 | 4,88 | 1.000 | 4,90 | 4,88 | 4,90 | 00:00:00 | | 2010-09-15 | 4,84 | 0 | 4,89 | 4,84 | 4,84 | 00:00:00 | | 2010-09-16 | 4,83 | 500 | 4,83 | 4,83 | 4,83 | 00:00:00 | | 2010-09-17 | 4,84 | 3.100 | 4,84 | 4,84 | 4,84 | 00:00:00 | | 2010-09-20 | 4,73 | 2.000 | 4,77 | 4,72 | 4,77 | 00:00:00 | | 2010-09-21 | 4,75 | 0 | 4,81 | 4,75 | 4,75 | 00:00:00 | | 2010-09-22 | 4,67 | 200 | 4,67 | 4,67 | 4,67 | 00:00:00 | | 2010-09-23 | 4,59 | 1.300 | 4,67 | 4,59 | 4,67 | 00:00:00 | | 2010-09-24 | 4,69 | 300 | 4,69 | 4,69 | 4,69 | 00:00:00 | | 2010-09-27 | 4,64 | 300 | 4,72 | 4,64 | 4,72 | 00:00:00 | | 2010-09-28 | 4,57 | 100 | 4,59 | 4,57 | 4,59 | 00:00:00 | | 2010-09-29 | 4,57 | 1.300 | 4,57 | 4,57 | 4,57 | 00:00:00 | | 2010-09-30 | 4,68 | 1.200 | 4,68 | 4,49 | 4,49 | 00:00:00 | | 2010-10-01 | 4,60 | 0 | 4,66 | 4,60 | 4,60 | 00:00:00 | | 2010-10-04 | 4,62 | 2.200 | 4,65 | 4,58 | 4,58 | 00:00:00 | | 2010-10-05 | 4,66 | 0 | 4,69 | 4,66 | 4,66 | 00:00:00 | | 2010-10-06 | 4,70 | 300 | 4,74 | 4,70 | 4,74 | 00:00:00 | | 2010-10-07 | 4,67 | 0 | 4,70 | 4,67 | 4,67 | 00:00:00 | | 2010-10-08 | 4,65 | 100 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2010-10-11 | 4,56 | 100 | 4,56 | 4,56 | 4,56 | 00:00:00 | | 2010-10-12 | 4,47 | 2.100 | 4,47 | 4,43 | 4,46 | 00:00:00 | | 2010-10-13 | 4,52 | 5.600 | 4,53 | 4,48 | 4,48 | 00:00:00 | | 2010-10-14 | 4,54 | 100 | 4,54 | 4,49 | 4,49 | 00:00:00 | | 2010-10-15 | 4,47 | 7.400 | 4,50 | 4,47 | 4,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
