|
 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 | | 2006-05-19 | 11,30 | 1.000 | 11,42 | 11,30 | 11,38 | 00:00:00 | | 2006-05-22 | 11,10 | 7.700 | 11,28 | 11,10 | 11,28 | 00:00:00 | | 2006-05-23 | 11,20 | 2.300 | 11,20 | 10,97 | 10,97 | 00:00:00 | | 2006-05-24 | 11,30 | 2.200 | 11,40 | 11,06 | 11,40 | 00:00:00 | | 2006-05-25 | 11,40 | 1.500 | 11,40 | 11,15 | 11,15 | 00:00:00 | | 2006-05-26 | 11,55 | 600 | 11,55 | 11,45 | 11,45 | 00:00:00 | | 2006-05-29 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2006-05-30 | 11,35 | 2.500 | 11,55 | 11,35 | 11,55 | 00:00:00 | | 2006-05-31 | 11,38 | 2.300 | 11,40 | 11,35 | 11,35 | 00:00:00 | | 2006-06-01 | 11,30 | 3.300 | 11,43 | 11,19 | 11,19 | 00:00:00 | | 2006-06-02 | 11,47 | 5.000 | 11,54 | 11,40 | 11,45 | 00:00:00 | | 2006-06-05 | 11,45 | 200 | 11,45 | 11,45 | 11,45 | 00:00:00 | | 2006-06-06 | 11,28 | 500 | 11,50 | 11,28 | 11,50 | 00:00:00 | | 2006-06-07 | 11,35 | 700 | 11,35 | 11,25 | 11,27 | 00:00:00 | | 2006-06-08 | 11,20 | 4.500 | 11,32 | 11,20 | 11,24 | 00:00:00 | | 2006-06-09 | 11,17 | 14.200 | 11,25 | 10,74 | 11,19 | 00:00:00 | | 2006-06-12 | 11,20 | 151.500 | 11,20 | 11,18 | 11,18 | 00:00:00 | | 2006-06-13 | 10,94 | 50.000 | 11,18 | 10,94 | 11,18 | 00:00:00 | | 2006-06-14 | 10,97 | 4.000 | 11,07 | 10,96 | 11,04 | 00:00:00 | | 2006-06-19 | 11,12 | 2.900 | 11,12 | 11,05 | 11,08 | 00:00:00 | | 2006-06-20 | 11,18 | 4.500 | 11,18 | 11,08 | 11,08 | 00:00:00 | | 2006-06-21 | 11,13 | 7.000 | 11,22 | 11,13 | 11,18 | 00:00:00 | | 2006-06-22 | 11,29 | 4.200 | 11,30 | 11,25 | 11,25 | 00:00:00 | | 2006-06-23 | 11,25 | 7.600 | 11,32 | 11,18 | 11,18 | 00:00:00 | | 2006-06-26 | 11,11 | 11.700 | 11,30 | 11,11 | 11,30 | 00:00:00 | | 2006-06-27 | 11,19 | 3.200 | 11,19 | 11,08 | 11,11 | 00:00:00 | | 2006-06-28 | 11,09 | 1.800 | 11,13 | 11,09 | 11,11 | 00:00:00 | | 2006-06-29 | 11,40 | 47.500 | 11,40 | 11,11 | 11,11 | 00:00:00 | | 2006-06-30 | 11,65 | 48.600 | 11,65 | 11,53 | 11,53 | 00:00:00 | | 2006-07-03 | 11,72 | 3.700 | 11,72 | 11,68 | 11,68 | 00:00:00 | | 2006-07-04 | 11,78 | 7.600 | 11,78 | 11,68 | 11,70 | 00:00:00 | | 2006-07-05 | 11,63 | 8.000 | 11,72 | 11,61 | 11,72 | 00:00:00 | | 2006-07-06 | 11,69 | 13.700 | 11,83 | 11,69 | 11,75 | 00:00:00 | | 2006-07-07 | 11,71 | 2.000 | 11,71 | 11,69 | 11,69 | 00:00:00 | | 2006-07-10 | 11,84 | 8.000 | 11,84 | 11,75 | 11,75 | 00:00:00 | | 2006-07-11 | 11,78 | 3.700 | 11,83 | 11,78 | 11,80 | 00:00:00 | | 2006-07-12 | 11,66 | 10.400 | 11,82 | 11,66 | 11,73 | 00:00:00 | | 2006-07-13 | 11,49 | 3.000 | 11,54 | 11,49 | 11,54 | 00:00:00 | | 2006-07-14 | 11,38 | 4.500 | 11,46 | 11,36 | 11,36 | 00:00:00 | | 2006-07-17 | 11,23 | 6.600 | 11,40 | 11,23 | 11,40 | 00:00:00 | | 2006-07-18 | 11,21 | 1.000 | 11,25 | 11,21 | 11,23 | 00:00:00 | | 2006-07-19 | 11,47 | 16.000 | 11,47 | 11,27 | 11,29 | 00:00:00 | | 2006-07-20 | 11,45 | 6.400 | 11,58 | 11,45 | 11,50 | 00:00:00 | | 2006-07-21 | 11,30 | 5.300 | 11,45 | 11,30 | 11,45 | 00:00:00 | | 2006-07-24 | 11,51 | 6.000 | 11,51 | 11,39 | 11,39 | 00:00:00 | | 2006-07-25 | 11,62 | 7.500 | 11,62 | 11,55 | 11,57 | 00:00:00 | | 2006-07-26 | 11,62 | 9.500 | 11,66 | 11,59 | 11,66 | 00:00:00 | | 2006-07-27 | 11,78 | 17.500 | 11,78 | 11,69 | 11,71 | 00:00:00 | | 2006-07-28 | 11,85 | 22.800 | 11,85 | 11,72 | 11,79 | 00:00:00 | | 2006-07-31 | 11,75 | 2.000 | 11,75 | 11,75 | 11,75 | 00:00:00 | | 2006-08-01 | 11,65 | 4.300 | 11,86 | 11,65 | 11,86 | 00:00:00 | | 2006-08-02 | 11,70 | 7.200 | 11,88 | 11,66 | 11,85 | 00:00:00 | | 2006-08-03 | 11,90 | 100 | 11,90 | 11,73 | 11,73 | 00:00:00 | | 2006-08-04 | 11,95 | 6.000 | 11,95 | 11,90 | 11,90 | 00:00:00 | | 2006-08-07 | 11,85 | 3.200 | 11,94 | 11,85 | 11,90 | 00:00:00 | | 2006-08-08 | 11,85 | 2.000 | 11,90 | 11,85 | 11,90 | 00:00:00 | | 2006-08-09 | 11,90 | 700 | 11,90 | 11,85 | 11,85 | 00:00:00 | | 2006-08-10 | 11,80 | 3.000 | 11,85 | 11,75 | 11,85 | 00:00:00 | | 2006-08-11 | 11,70 | 1.000 | 11,70 | 11,70 | 11,70 | 00:00:00 | | 2006-08-14 | 11,86 | 200 | 11,86 | 11,86 | 11,86 | 00:00:00 | | 2006-08-15 | 11,90 | 600 | 11,90 | 11,85 | 11,85 | 00:00:00 | | 2006-08-16 | 12,08 | 14.500 | 12,08 | 11,91 | 11,93 | 00:00:00 | | 2006-08-17 | 12,10 | 8.200 | 12,10 | 12,08 | 12,08 | 00:00:00 | | 2006-08-18 | 12,10 | 12.900 | 12,15 | 12,08 | 12,08 | 00:00:00 | | 2006-08-21 | 12,12 | 17.200 | 12,12 | 12,05 | 12,07 | 00:00:00 | | 2006-08-22 | 12,10 | 8.000 | 12,12 | 12,07 | 12,12 | 00:00:00 | | 2006-08-23 | 12,11 | 6.700 | 12,11 | 12,09 | 12,10 | 00:00:00 | | 2006-08-24 | 12,16 | 17.100 | 12,17 | 12,10 | 12,10 | 00:00:00 | | 2006-08-25 | 12,16 | 5.600 | 12,20 | 12,16 | 12,16 | 00:00:00 | | 2006-08-28 | 12,21 | 9.800 | 12,21 | 12,16 | 12,16 | 00:00:00 | | 2006-08-29 | 12,28 | 5.300 | 12,28 | 12,22 | 12,24 | 00:00:00 | | 2006-08-30 | 12,32 | 7.100 | 12,34 | 12,21 | 12,21 | 00:00:00 | | 2006-08-31 | 12,26 | 3.100 | 12,29 | 12,24 | 12,29 | 00:00:00 | | 2006-09-01 | 12,26 | 1.000 | 12,26 | 12,26 | 12,26 | 00:00:00 | | 2006-09-04 | 12,30 | 13.100 | 13,00 | 12,24 | 13,00 | 00:00:00 | | 2006-09-05 | 12,23 | 2.600 | 12,26 | 12,23 | 12,26 | 00:00:00 | | 2006-09-06 | 12,19 | 28.500 | 12,34 | 12,19 | 12,23 | 00:00:00 | | 2006-09-07 | 12,18 | 9.000 | 12,20 | 12,14 | 12,14 | 00:00:00 | | 2006-09-08 | 12,23 | 2.000 | 12,23 | 12,20 | 12,20 | 00:00:00 | | 2006-09-11 | 12,15 | 2.700 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2006-09-12 | 12,35 | 7.600 | 12,35 | 12,22 | 12,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
