|
 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 | | 2011-09-20 | 3,32 | 0 | 3,49 | 3,32 | 3,32 | 00:00:00 | | 2011-09-21 | 3,29 | 0 | 3,33 | 3,29 | 3,29 | 00:00:00 | | 2011-09-22 | 3,20 | 0 | 3,20 | 3,18 | 3,18 | 00:00:00 | | 2011-09-23 | 2,90 | 100 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2011-09-26 | 3,26 | 0 | 3,31 | 3,26 | 3,26 | 00:00:00 | | 2011-09-27 | 3,41 | 100 | 3,41 | 3,37 | 3,37 | 00:00:00 | | 2011-09-28 | 3,40 | 100 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2011-09-29 | 3,43 | 0 | 3,48 | 3,43 | 3,43 | 00:00:00 | | 2011-09-30 | 3,41 | 0 | 3,46 | 3,41 | 3,41 | 00:00:00 | | 2011-10-03 | 3,39 | 0 | 3,40 | 3,39 | 3,40 | 00:00:00 | | 2011-10-04 | 3,32 | 400 | 3,32 | 3,29 | 3,29 | 00:00:00 | | 2011-10-05 | 3,40 | 200 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2011-10-06 | 3,50 | 300 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2011-10-07 | 3,22 | 5.400 | 3,58 | 3,22 | 3,52 | 00:00:00 | | 2011-10-10 | 3,49 | 2.500 | 3,50 | 3,22 | 3,22 | 00:00:00 | | 2011-10-11 | 3,50 | 3.100 | 3,53 | 3,50 | 3,53 | 00:00:00 | | 2011-10-12 | 3,54 | 0 | 3,58 | 3,54 | 3,54 | 00:00:00 | | 2011-10-13 | 3,47 | 0 | 3,53 | 3,47 | 3,47 | 00:00:00 | | 2011-10-14 | 3,50 | 2.800 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2011-10-17 | 3,51 | 400 | 3,51 | 3,51 | 3,51 | 00:00:00 | | 2011-10-18 | 3,36 | 10.500 | 3,38 | 3,36 | 3,38 | 00:00:00 | | 2011-10-19 | 3,42 | 500 | 3,42 | 3,42 | 3,42 | 00:00:00 | | 2011-10-20 | 3,09 | 0 | 3,42 | 3,09 | 3,09 | 00:00:00 | | 2011-10-21 | 3,31 | 600 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2011-10-24 | 3,33 | 4.400 | 3,33 | 3,32 | 3,32 | 00:00:00 | | 2011-10-25 | 3,31 | 1.900 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2011-10-26 | 3,33 | 0 | 3,33 | 3,33 | 3,33 | 00:00:00 | | 2011-10-27 | 3,40 | 3.500 | 3,40 | 3,38 | 3,38 | 00:00:00 | | 2011-10-28 | 2,90 | 0 | 3,45 | 2,90 | 2,90 | 00:00:00 | | 2011-10-31 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2011-11-01 | 3,06 | 0 | 3,40 | 3,06 | 3,06 | 00:00:00 | | 2011-11-02 | 2,99 | 0 | 3,26 | 2,99 | 2,99 | 00:00:00 | | 2011-11-03 | 3,13 | 5.200 | 3,13 | 3,05 | 3,10 | 00:00:00 | | 2011-11-04 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2011-11-07 | 3,09 | 200 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2011-11-08 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2011-11-09 | 3,00 | 800 | 3,08 | 3,00 | 3,08 | 00:00:00 | | 2011-11-10 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2011-11-11 | 3,02 | 1.500 | 3,02 | 3,02 | 3,02 | 00:00:00 | | 2011-11-14 | 2,81 | 0 | 3,16 | 2,81 | 2,81 | 00:00:00 | | 2011-11-15 | 2,94 | 0 | 3,07 | 2,94 | 2,94 | 00:00:00 | | 2011-11-16 | 3,00 | 100 | 3,00 | 2,98 | 2,98 | 00:00:00 | | 2011-11-17 | 2,98 | 1.100 | 2,99 | 2,98 | 2,99 | 00:00:00 | | 2011-11-18 | 2,98 | 500 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2011-11-21 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2011-11-22 | 2,66 | 0 | 2,98 | 2,66 | 2,66 | 00:00:00 | | 2011-11-23 | 2,85 | 500 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2011-11-24 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2011-11-25 | 2,74 | 700 | 2,74 | 2,73 | 2,73 | 00:00:00 | | 2011-11-28 | 2,84 | 100 | 2,84 | 2,84 | 2,84 | 00:00:00 | | 2011-11-29 | 2,96 | 0 | 2,96 | 2,96 | 2,96 | 00:00:00 | | 2011-11-30 | 2,93 | 0 | 3,28 | 2,93 | 2,93 | 00:00:00 | | 2011-12-01 | 2,97 | 0 | 3,32 | 2,97 | 2,97 | 00:00:00 | | 2011-12-02 | 2,96 | 0 | 3,43 | 2,96 | 2,96 | 00:00:00 | | 2011-12-05 | 3,33 | 0 | 3,50 | 3,33 | 3,33 | 00:00:00 | | 2011-12-06 | 3,40 | 5.200 | 3,40 | 3,34 | 3,34 | 00:00:00 | | 2011-12-07 | 3,41 | 4.000 | 3,47 | 3,41 | 3,47 | 00:00:00 | | 2011-12-08 | 3,33 | 0 | 3,49 | 3,33 | 3,33 | 00:00:00 | | 2011-12-09 | 3,33 | 300 | 3,33 | 3,33 | 3,33 | 00:00:00 | | 2011-12-12 | 2,52 | 0 | 3,45 | 2,52 | 2,52 | 00:00:00 | | 2011-12-13 | 3,06 | 0 | 3,40 | 3,06 | 3,06 | 00:00:00 | | 2011-12-14 | 2,52 | 0 | 3,33 | 2,52 | 2,52 | 00:00:00 | | 2011-12-15 | 2,52 | 0 | 3,33 | 2,52 | 2,52 | 00:00:00 | | 2011-12-16 | 3,11 | 0 | 3,33 | 3,11 | 3,11 | 00:00:00 | | 2011-12-19 | 3,37 | 200 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2011-12-20 | 3,49 | 700 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2011-12-21 | 3,51 | 900 | 3,51 | 3,51 | 3,51 | 00:00:00 | | 2011-12-22 | 3,52 | 1.500 | 3,52 | 3,50 | 3,50 | 00:00:00 | | 2011-12-23 | 3,55 | 1.300 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2011-12-27 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2011-12-28 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2011-12-29 | 2,52 | 0 | 3,50 | 2,52 | 2,52 | 00:00:00 | | 2011-12-30 | 2,52 | 0 | 3,50 | 2,52 | 2,52 | 00:00:00 | | 2012-01-02 | 3,54 | 300 | 3,55 | 3,50 | 3,50 | 00:00:00 | | 2012-01-03 | 2,52 | 0 | 3,69 | 2,52 | 2,52 | 00:00:00 | | 2012-01-04 | 3,54 | 900 | 3,54 | 3,54 | 3,54 | 00:00:00 | | 2012-01-05 | 2,52 | 0 | 3,69 | 2,52 | 2,52 | 00:00:00 | | 2012-01-06 | 3,32 | 1.100 | 3,36 | 3,31 | 3,36 | 00:00:00 | | 2012-01-09 | 2,52 | 0 | 4,70 | 2,52 | 2,52 | 00:00:00 | | 2012-01-10 | 3,36 | 200 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2012-01-11 | 3,35 | 1.800 | 3,36 | 3,35 | 3,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
