|
 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 | | 2010-10-15 | 4,47 | 7.400 | 4,50 | 4,47 | 4,50 | 00:00:00 | | 2010-10-18 | 4,51 | 15.300 | 4,51 | 4,45 | 4,45 | 00:00:00 | | 2010-10-19 | 4,63 | 20.800 | 4,63 | 4,57 | 4,57 | 00:00:00 | | 2010-10-20 | 4,60 | 8.000 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2010-10-21 | 4,63 | 7.200 | 4,63 | 4,63 | 4,63 | 00:00:00 | | 2010-10-22 | 4,71 | 1.100 | 4,71 | 4,68 | 4,68 | 00:00:00 | | 2010-10-25 | 4,63 | 7.600 | 4,69 | 4,63 | 4,69 | 00:00:00 | | 2010-10-26 | 4,63 | 100 | 4,63 | 4,63 | 4,63 | 00:00:00 | | 2010-10-27 | 4,61 | 300 | 4,61 | 4,61 | 4,61 | 00:00:00 | | 2010-10-28 | 4,55 | 700 | 4,56 | 4,55 | 4,56 | 00:00:00 | | 2010-10-29 | 4,68 | 1.000 | 4,68 | 4,57 | 4,57 | 00:00:00 | | 2010-11-01 | 4,49 | 14.200 | 4,54 | 4,49 | 4,54 | 00:00:00 | | 2010-11-02 | 4,55 | 8.300 | 4,55 | 4,49 | 4,49 | 00:00:00 | | 2010-11-03 | 4,45 | 8.000 | 4,55 | 4,45 | 4,55 | 00:00:00 | | 2010-11-04 | 4,54 | 5.100 | 4,54 | 4,40 | 4,40 | 00:00:00 | | 2010-11-05 | 4,31 | 7.000 | 4,40 | 4,31 | 4,40 | 00:00:00 | | 2010-11-08 | 4,30 | 17.700 | 4,34 | 4,25 | 4,33 | 00:00:00 | | 2010-11-09 | 4,28 | 11.900 | 4,28 | 4,23 | 4,27 | 00:00:00 | | 2010-11-10 | 4,20 | 10.200 | 4,23 | 4,17 | 4,20 | 00:00:00 | | 2010-11-11 | 4,10 | 2.800 | 4,15 | 4,10 | 4,15 | 00:00:00 | | 2010-11-12 | 4,41 | 8.800 | 4,47 | 4,15 | 4,15 | 00:00:00 | | 2010-11-15 | 4,33 | 7.900 | 4,34 | 4,33 | 4,34 | 00:00:00 | | 2010-11-16 | 4,26 | 5.400 | 4,28 | 4,25 | 4,28 | 00:00:00 | | 2010-11-17 | 4,24 | 3.500 | 4,24 | 4,24 | 4,24 | 00:00:00 | | 2010-11-18 | 4,28 | 4.700 | 4,33 | 4,20 | 4,20 | 00:00:00 | | 2010-11-19 | 4,20 | 15.100 | 4,26 | 4,11 | 4,26 | 00:00:00 | | 2010-11-22 | 4,09 | 4.600 | 4,29 | 4,09 | 4,29 | 00:00:00 | | 2010-11-23 | 4,03 | 13.800 | 4,03 | 3,96 | 4,00 | 00:00:00 | | 2010-11-24 | 4,12 | 1.700 | 4,12 | 4,01 | 4,01 | 00:00:00 | | 2010-11-25 | 4,10 | 2.100 | 4,14 | 4,07 | 4,14 | 00:00:00 | | 2010-11-26 | 3,95 | 4.500 | 4,05 | 3,92 | 4,05 | 00:00:00 | | 2010-11-29 | 3,94 | 500 | 3,94 | 3,94 | 3,94 | 00:00:00 | | 2010-11-30 | 3,94 | 4.900 | 3,94 | 3,82 | 3,82 | 00:00:00 | | 2010-12-01 | 4,13 | 6.100 | 4,13 | 4,07 | 4,07 | 00:00:00 | | 2010-12-02 | 4,15 | 12.100 | 4,23 | 4,10 | 4,18 | 00:00:00 | | 2010-12-03 | 4,23 | 1.800 | 4,23 | 4,17 | 4,17 | 00:00:00 | | 2010-12-06 | 4,00 | 0 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2010-12-07 | 4,16 | 33.300 | 4,30 | 4,14 | 4,25 | 00:00:00 | | 2010-12-08 | 4,23 | 3.000 | 4,23 | 4,10 | 4,10 | 00:00:00 | | 2010-12-09 | 4,30 | 1.700 | 4,30 | 4,28 | 4,28 | 00:00:00 | | 2010-12-10 | 4,22 | 2.200 | 4,25 | 4,22 | 4,25 | 00:00:00 | | 2010-12-13 | 4,23 | 1.300 | 4,23 | 4,22 | 4,22 | 00:00:00 | | 2010-12-14 | 4,17 | 700 | 4,17 | 4,17 | 4,17 | 00:00:00 | | 2010-12-15 | 4,12 | 800 | 4,13 | 4,10 | 4,13 | 00:00:00 | | 2010-12-16 | 4,06 | 1.800 | 4,07 | 4,05 | 4,07 | 00:00:00 | | 2010-12-17 | 3,99 | 1.700 | 4,01 | 3,99 | 4,01 | 00:00:00 | | 2010-12-20 | 4,00 | 0 | 4,12 | 4,00 | 4,00 | 00:00:00 | | 2010-12-21 | 4,06 | 1.300 | 4,06 | 4,03 | 4,04 | 00:00:00 | | 2010-12-22 | 4,01 | 900 | 4,04 | 4,01 | 4,04 | 00:00:00 | | 2010-12-23 | 3,99 | 1.000 | 4,01 | 3,99 | 4,01 | 00:00:00 | | 2010-12-24 | 3,94 | 0 | 4,01 | 3,94 | 3,94 | 00:00:00 | | 2010-12-27 | 3,87 | 4.000 | 3,94 | 3,87 | 3,94 | 00:00:00 | | 2010-12-28 | 3,86 | 900 | 3,88 | 3,86 | 3,88 | 00:00:00 | | 2010-12-29 | 3,90 | 200 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2010-12-30 | 3,87 | 26.000 | 3,87 | 3,82 | 3,87 | 00:00:00 | | 2010-12-31 | 3,87 | 1.000 | 3,87 | 3,87 | 3,87 | 00:00:00 | | 2011-01-03 | 3,91 | 1.000 | 3,91 | 3,91 | 3,91 | 00:00:00 | | 2011-01-04 | 3,89 | 4.200 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2011-01-05 | 3,79 | 13.900 | 3,81 | 3,77 | 3,80 | 00:00:00 | | 2011-01-06 | 3,76 | 6.400 | 3,81 | 3,76 | 3,81 | 00:00:00 | | 2011-01-07 | 3,64 | 12.100 | 3,75 | 3,64 | 3,75 | 00:00:00 | | 2011-01-10 | 3,54 | 4.400 | 3,68 | 3,53 | 3,68 | 00:00:00 | | 2011-01-11 | 3,55 | 17.000 | 3,57 | 3,55 | 3,57 | 00:00:00 | | 2011-01-12 | 3,79 | 7.400 | 3,80 | 3,69 | 3,69 | 00:00:00 | | 2011-01-13 | 3,98 | 13.500 | 4,01 | 3,80 | 3,80 | 00:00:00 | | 2011-01-14 | 4,11 | 2.500 | 4,13 | 4,05 | 4,05 | 00:00:00 | | 2011-01-17 | 4,06 | 0 | 4,06 | 4,06 | 4,06 | 00:00:00 | | 2011-01-18 | 4,23 | 1.200 | 4,23 | 4,14 | 4,14 | 00:00:00 | | 2011-01-19 | 4,23 | 1.700 | 4,24 | 4,23 | 4,23 | 00:00:00 | | 2011-01-20 | 4,34 | 13.200 | 4,34 | 4,25 | 4,25 | 00:00:00 | | 2011-01-21 | 4,49 | 9.800 | 4,54 | 4,42 | 4,42 | 00:00:00 | | 2011-01-24 | 4,39 | 6.200 | 4,41 | 4,39 | 4,41 | 00:00:00 | | 2011-01-25 | 4,30 | 300 | 4,31 | 4,30 | 4,31 | 00:00:00 | | 2011-01-26 | 4,33 | 4.000 | 4,34 | 4,33 | 4,33 | 00:00:00 | | 2011-01-27 | 4,33 | 0 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2011-01-28 | 4,38 | 7.100 | 4,40 | 4,38 | 4,40 | 00:00:00 | | 2011-01-31 | 4,38 | 5.500 | 4,38 | 4,38 | 4,38 | 00:00:00 | | 2011-02-01 | 4,37 | 500 | 4,37 | 4,37 | 4,37 | 00:00:00 | | 2011-02-02 | 4,41 | 400 | 4,41 | 4,41 | 4,41 | 00:00:00 | | 2011-02-03 | 4,01 | 0 | 4,41 | 4,01 | 4,01 | 00:00:00 | | 2011-02-04 | 4,27 | 0 | 4,45 | 4,27 | 4,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
