|
 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 | | 2011-02-04 | 4,27 | 0 | 4,45 | 4,27 | 4,27 | 00:00:00 | | 2011-02-07 | 4,32 | 0 | 4,40 | 4,32 | 4,32 | 00:00:00 | | 2011-02-08 | 4,35 | 200 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2011-02-09 | 4,32 | 5.800 | 4,36 | 4,32 | 4,36 | 00:00:00 | | 2011-02-10 | 4,32 | 700 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2011-02-11 | 4,33 | 300 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2011-02-14 | 4,29 | 4.200 | 4,36 | 4,27 | 4,31 | 00:00:00 | | 2011-02-15 | 4,30 | 500 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2011-02-16 | 4,50 | 15.800 | 4,50 | 4,37 | 4,37 | 00:00:00 | | 2011-02-17 | 4,61 | 9.800 | 4,61 | 4,52 | 4,55 | 00:00:00 | | 2011-02-18 | 4,60 | 1.000 | 4,60 | 4,49 | 4,49 | 00:00:00 | | 2011-02-21 | 4,00 | 0 | 4,60 | 4,00 | 4,00 | 00:00:00 | | 2011-02-22 | 4,38 | 3.900 | 4,38 | 4,35 | 4,38 | 00:00:00 | | 2011-02-23 | 4,35 | 6.700 | 4,38 | 4,35 | 4,38 | 00:00:00 | | 2011-02-24 | 4,31 | 3.000 | 4,32 | 4,31 | 4,32 | 00:00:00 | | 2011-02-25 | 4,37 | 100 | 4,38 | 4,37 | 4,38 | 00:00:00 | | 2011-02-28 | 3,99 | 0 | 4,58 | 3,99 | 3,99 | 00:00:00 | | 2011-03-01 | 4,30 | 1.000 | 4,36 | 4,30 | 4,36 | 00:00:00 | | 2011-03-02 | 4,26 | 100 | 4,26 | 4,26 | 4,26 | 00:00:00 | | 2011-03-03 | 4,23 | 6.600 | 4,26 | 4,23 | 4,26 | 00:00:00 | | 2011-03-04 | 4,14 | 4.300 | 4,17 | 4,14 | 4,17 | 00:00:00 | | 2011-03-07 | 4,13 | 2.000 | 4,13 | 3,99 | 3,99 | 00:00:00 | | 2011-03-08 | 3,99 | 0 | 4,26 | 3,99 | 3,99 | 00:00:00 | | 2011-03-09 | 4,18 | 4.900 | 4,18 | 4,14 | 4,16 | 00:00:00 | | 2011-03-10 | 4,02 | 0 | 4,20 | 4,02 | 4,02 | 00:00:00 | | 2011-03-11 | 4,21 | 2.800 | 4,21 | 4,20 | 4,20 | 00:00:00 | | 2011-03-14 | 4,37 | 10.800 | 4,37 | 4,20 | 4,20 | 00:00:00 | | 2011-03-15 | 4,25 | 100 | 4,25 | 4,23 | 4,23 | 00:00:00 | | 2011-03-16 | 4,19 | 0 | 4,23 | 4,19 | 4,19 | 00:00:00 | | 2011-03-17 | 4,22 | 500 | 4,22 | 4,19 | 4,19 | 00:00:00 | | 2011-03-18 | 4,17 | 2.200 | 4,17 | 4,16 | 4,16 | 00:00:00 | | 2011-03-21 | 4,31 | 1.800 | 4,31 | 4,20 | 4,20 | 00:00:00 | | 2011-03-22 | 4,31 | 300 | 4,35 | 4,31 | 4,33 | 00:00:00 | | 2011-03-23 | 4,27 | 1.000 | 4,27 | 4,27 | 4,27 | 00:00:00 | | 2011-03-24 | 4,32 | 100 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2011-03-25 | 4,32 | 0 | 4,36 | 4,32 | 4,32 | 00:00:00 | | 2011-03-28 | 4,32 | 100 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2011-03-29 | 4,16 | 0 | 4,79 | 4,16 | 4,16 | 00:00:00 | | 2011-03-30 | 4,16 | 0 | 4,32 | 4,16 | 4,16 | 00:00:00 | | 2011-03-31 | 4,16 | 1.300 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2011-04-01 | 3,99 | 0 | 4,80 | 3,99 | 3,99 | 00:00:00 | | 2011-04-04 | 4,18 | 200 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2011-04-05 | 4,13 | 200 | 4,16 | 4,13 | 4,16 | 00:00:00 | | 2011-04-06 | 4,20 | 200 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2011-04-07 | 4,25 | 0 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2011-04-08 | 3,99 | 0 | 4,45 | 3,99 | 3,99 | 00:00:00 | | 2011-04-11 | 3,99 | 0 | 4,40 | 3,99 | 3,99 | 00:00:00 | | 2011-04-12 | 4,38 | 2.400 | 4,38 | 4,36 | 4,36 | 00:00:00 | | 2011-04-13 | 4,36 | 400 | 4,36 | 4,36 | 4,36 | 00:00:00 | | 2011-04-14 | 4,21 | 1.600 | 4,27 | 4,21 | 4,27 | 00:00:00 | | 2011-04-15 | 4,18 | 400 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2011-04-18 | 4,09 | 3.000 | 4,09 | 4,09 | 4,09 | 00:00:00 | | 2011-04-19 | 4,00 | 1.200 | 4,04 | 4,00 | 4,04 | 00:00:00 | | 2011-04-20 | 4,01 | 3.000 | 4,01 | 4,01 | 4,01 | 00:00:00 | | 2011-04-21 | 4,02 | 6.600 | 4,02 | 3,99 | 3,99 | 00:00:00 | | 2011-04-26 | 4,04 | 500 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2011-04-27 | 4,02 | 0 | 4,02 | 4,02 | 4,02 | 00:00:00 | | 2011-04-28 | 4,03 | 400 | 4,03 | 4,03 | 4,03 | 00:00:00 | | 2011-04-29 | 3,84 | 0 | 4,16 | 3,84 | 3,84 | 00:00:00 | | 2011-05-02 | 4,08 | 0 | 4,65 | 4,08 | 4,08 | 00:00:00 | | 2011-05-03 | 3,85 | 0 | 4,21 | 3,85 | 3,85 | 00:00:00 | | 2011-05-04 | 4,12 | 0 | 4,12 | 4,12 | 4,12 | 00:00:00 | | 2011-05-05 | 4,03 | 400 | 4,06 | 4,03 | 4,06 | 00:00:00 | | 2011-05-06 | 4,04 | 100 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2011-05-09 | 3,97 | 100 | 3,99 | 3,97 | 3,99 | 00:00:00 | | 2011-05-10 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2011-05-11 | 4,05 | 400 | 4,05 | 4,01 | 4,01 | 00:00:00 | | 2011-05-12 | 4,04 | 100 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2011-05-13 | 3,93 | 1.600 | 3,99 | 3,93 | 3,99 | 00:00:00 | | 2011-05-16 | 3,89 | 0 | 3,96 | 3,89 | 3,96 | 00:00:00 | | 2011-05-17 | 3,53 | 0 | 4,64 | 3,53 | 3,53 | 00:00:00 | | 2011-05-18 | 3,93 | 10.300 | 3,95 | 3,93 | 3,95 | 00:00:00 | | 2011-05-19 | 3,96 | 100 | 3,96 | 3,96 | 3,96 | 00:00:00 | | 2011-05-20 | 3,96 | 400 | 3,96 | 3,96 | 3,96 | 00:00:00 | | 2011-05-23 | 3,81 | 300 | 3,85 | 3,81 | 3,85 | 00:00:00 | | 2011-05-24 | 3,70 | 0 | 4,64 | 3,70 | 3,70 | 00:00:00 | | 2011-05-25 | 3,81 | 0 | 4,64 | 3,81 | 3,81 | 00:00:00 | | 2011-05-26 | 3,95 | 300 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2011-05-27 | 3,79 | 0 | 4,07 | 3,79 | 3,79 | 00:00:00 | | 2011-05-30 | 3,92 | 0 | 4,00 | 3,92 | 3,92 | 00:00:00 | | 2011-05-31 | 4,00 | 400 | 4,00 | 4,00 | 4,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
