|
 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 | | 2011-05-31 | 4,00 | 400 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2011-06-01 | 4,01 | 5.800 | 4,02 | 4,01 | 4,02 | 00:00:00 | | 2011-06-02 | 3,99 | 400 | 3,99 | 3,97 | 3,97 | 00:00:00 | | 2011-06-03 | 3,90 | 0 | 4,64 | 3,90 | 3,90 | 00:00:00 | | 2011-06-06 | 3,92 | 1.500 | 3,92 | 3,92 | 3,92 | 00:00:00 | | 2011-06-07 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2011-06-08 | 3,88 | 100 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2011-06-09 | 3,67 | 0 | 4,01 | 3,67 | 3,67 | 00:00:00 | | 2011-06-10 | 3,65 | 0 | 4,50 | 3,65 | 3,65 | 00:00:00 | | 2011-06-13 | 3,65 | 0 | 4,50 | 3,65 | 3,65 | 00:00:00 | | 2011-06-14 | 3,88 | 0 | 3,88 | 3,88 | 3,88 | 00:00:00 | | 2011-06-15 | 3,69 | 0 | 3,96 | 3,69 | 3,69 | 00:00:00 | | 2011-06-16 | 3,83 | 200 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2011-06-17 | 3,90 | 0 | 4,03 | 3,90 | 3,90 | 00:00:00 | | 2011-06-20 | 3,67 | 0 | 4,02 | 3,67 | 3,67 | 00:00:00 | | 2011-06-21 | 3,73 | 0 | 3,99 | 3,73 | 3,73 | 00:00:00 | | 2011-06-22 | 3,90 | 500 | 3,91 | 3,90 | 3,91 | 00:00:00 | | 2011-06-23 | 3,62 | 0 | 3,89 | 3,62 | 3,62 | 00:00:00 | | 2011-06-24 | 3,74 | 100 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2011-06-27 | 3,69 | 1.300 | 3,73 | 3,69 | 3,73 | 00:00:00 | | 2011-06-28 | 3,67 | 800 | 3,67 | 3,60 | 3,60 | 00:00:00 | | 2011-06-29 | 3,80 | 1.000 | 3,80 | 3,74 | 3,74 | 00:00:00 | | 2011-06-30 | 3,66 | 0 | 3,94 | 3,66 | 3,66 | 00:00:00 | | 2011-07-01 | 3,95 | 1.000 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2011-07-04 | 3,93 | 0 | 4,11 | 3,93 | 3,93 | 00:00:00 | | 2011-07-05 | 3,75 | 0 | 4,00 | 3,75 | 3,75 | 00:00:00 | | 2011-07-06 | 3,65 | 0 | 3,99 | 3,65 | 3,65 | 00:00:00 | | 2011-07-07 | 3,85 | 500 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2011-07-08 | 3,46 | 0 | 3,81 | 3,46 | 3,46 | 00:00:00 | | 2011-07-11 | 3,52 | 500 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2011-07-12 | 3,37 | 2.700 | 3,47 | 3,37 | 3,47 | 00:00:00 | | 2011-07-13 | 3,46 | 0 | 4,09 | 3,46 | 3,46 | 00:00:00 | | 2011-07-14 | 3,48 | 500 | 3,48 | 3,48 | 3,48 | 00:00:00 | | 2011-07-15 | 3,46 | 500 | 3,46 | 3,46 | 3,46 | 00:00:00 | | 2011-07-18 | 3,32 | 0 | 3,32 | 3,32 | 3,32 | 00:00:00 | | 2011-07-19 | 3,38 | 100 | 3,38 | 3,37 | 3,37 | 00:00:00 | | 2011-07-20 | 3,46 | 400 | 3,46 | 3,39 | 3,39 | 00:00:00 | | 2011-07-21 | 3,55 | 500 | 3,55 | 3,51 | 3,51 | 00:00:00 | | 2011-07-22 | 3,78 | 900 | 3,90 | 3,78 | 3,87 | 00:00:00 | | 2011-07-25 | 3,64 | 0 | 3,64 | 3,64 | 3,64 | 00:00:00 | | 2011-07-26 | 3,60 | 0 | 3,72 | 3,60 | 3,60 | 00:00:00 | | 2011-07-27 | 3,64 | 0 | 3,64 | 3,64 | 3,64 | 00:00:00 | | 2011-07-28 | 3,53 | 0 | 3,64 | 3,53 | 3,53 | 00:00:00 | | 2011-07-29 | 3,59 | 0 | 3,66 | 3,59 | 3,59 | 00:00:00 | | 2011-08-01 | 3,55 | 8.400 | 3,64 | 3,55 | 3,62 | 00:00:00 | | 2011-08-02 | 3,31 | 2.900 | 3,39 | 3,31 | 3,39 | 00:00:00 | | 2011-08-03 | 3,29 | 2.700 | 3,35 | 3,29 | 3,35 | 00:00:00 | | 2011-08-04 | 3,25 | 8.300 | 3,36 | 3,25 | 3,35 | 00:00:00 | | 2011-08-05 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2011-08-08 | 3,23 | 3.600 | 3,35 | 3,23 | 3,35 | 00:00:00 | | 2011-08-09 | 3,31 | 1.400 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2011-08-10 | 3,16 | 4.200 | 3,32 | 3,16 | 3,32 | 00:00:00 | | 2011-08-11 | 3,13 | 2.000 | 3,13 | 3,10 | 3,12 | 00:00:00 | | 2011-08-12 | 2,80 | 0 | 3,45 | 2,80 | 2,80 | 00:00:00 | | 2011-08-15 | 3,53 | 3.700 | 3,53 | 3,45 | 3,45 | 00:00:00 | | 2011-08-16 | 3,57 | 9.600 | 3,59 | 3,50 | 3,53 | 00:00:00 | | 2011-08-17 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2011-08-18 | 3,42 | 300 | 3,48 | 3,42 | 3,48 | 00:00:00 | | 2011-08-19 | 3,35 | 0 | 3,60 | 3,35 | 3,35 | 00:00:00 | | 2011-08-22 | 3,39 | 0 | 3,44 | 3,39 | 3,39 | 00:00:00 | | 2011-08-23 | 3,47 | 0 | 3,47 | 3,47 | 3,47 | 00:00:00 | | 2011-08-24 | 2,80 | 0 | 4,09 | 2,80 | 2,80 | 00:00:00 | | 2011-08-25 | 2,81 | 0 | 4,09 | 2,81 | 2,81 | 00:00:00 | | 2011-08-26 | 3,44 | 100 | 3,44 | 3,44 | 3,44 | 00:00:00 | | 2011-08-29 | 3,52 | 900 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2011-08-30 | 3,49 | 2.700 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2011-08-31 | 3,59 | 0 | 3,59 | 3,59 | 3,59 | 00:00:00 | | 2011-09-01 | 3,58 | 100 | 3,58 | 3,58 | 3,58 | 00:00:00 | | 2011-09-02 | 3,52 | 200 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2011-09-05 | 3,34 | 100 | 3,37 | 3,34 | 3,37 | 00:00:00 | | 2011-09-06 | 3,25 | 500 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2011-09-07 | 3,25 | 0 | 4,09 | 3,25 | 3,25 | 00:00:00 | | 2011-09-08 | 3,36 | 500 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2011-09-09 | 2,95 | 0 | 4,09 | 2,95 | 2,95 | 00:00:00 | | 2011-09-12 | 3,18 | 500 | 3,18 | 3,10 | 3,10 | 00:00:00 | | 2011-09-13 | 3,14 | 3.600 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2011-09-14 | 3,20 | 200 | 3,20 | 3,17 | 3,17 | 00:00:00 | | 2011-09-15 | 3,40 | 200 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2011-09-16 | 2,90 | 0 | 4,99 | 2,90 | 2,90 | 00:00:00 | | 2011-09-19 | 3,31 | 100 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2011-09-20 | 3,32 | 0 | 3,49 | 3,32 | 3,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
