|
 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 | | 2006-09-12 | 12,35 | 7.600 | 12,35 | 12,22 | 12,22 | 00:00:00 | | 2006-09-13 | 12,35 | 2.000 | 12,40 | 12,35 | 12,40 | 00:00:00 | | 2006-09-14 | 12,50 | 20.900 | 12,50 | 12,40 | 12,40 | 00:00:00 | | 2006-09-15 | 12,55 | 3.300 | 12,55 | 12,52 | 12,52 | 00:00:00 | | 2006-09-18 | 12,55 | 1.200 | 12,55 | 12,55 | 12,55 | 00:00:00 | | 2006-09-19 | 12,50 | 4.600 | 12,50 | 12,36 | 12,36 | 00:00:00 | | 2006-09-20 | 12,60 | 4.600 | 12,60 | 12,46 | 12,46 | 00:00:00 | | 2006-09-21 | 12,60 | 2.000 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2006-09-22 | 12,69 | 8.500 | 12,69 | 12,63 | 12,63 | 00:00:00 | | 2006-09-25 | 12,55 | 3.500 | 12,58 | 12,55 | 12,58 | 00:00:00 | | 2006-09-26 | 12,55 | 13.600 | 12,74 | 12,55 | 12,74 | 00:00:00 | | 2006-09-27 | 12,69 | 44.000 | 12,69 | 12,60 | 12,60 | 00:00:00 | | 2006-09-28 | 12,78 | 16.000 | 12,78 | 12,70 | 12,70 | 00:00:00 | | 2006-09-29 | 12,94 | 24.600 | 12,94 | 12,79 | 12,80 | 00:00:00 | | 2006-10-02 | 12,92 | 5.100 | 12,95 | 12,84 | 12,90 | 00:00:00 | | 2006-10-03 | 12,78 | 9.600 | 12,90 | 12,77 | 12,90 | 00:00:00 | | 2006-10-04 | 12,82 | 7.500 | 12,82 | 12,80 | 12,80 | 00:00:00 | | 2006-10-05 | 12,90 | 6.000 | 12,90 | 12,85 | 12,85 | 00:00:00 | | 2006-10-06 | 13,02 | 90.500 | 13,34 | 12,90 | 12,90 | 00:00:00 | | 2006-10-09 | 13,17 | 15.900 | 13,24 | 13,00 | 13,00 | 00:00:00 | | 2006-10-11 | 13,35 | 13.600 | 13,35 | 13,20 | 13,30 | 00:00:00 | | 2006-10-12 | 13,26 | 7.200 | 13,45 | 13,26 | 13,35 | 00:00:00 | | 2006-10-13 | 13,30 | 5.700 | 13,35 | 13,24 | 13,35 | 00:00:00 | | 2006-10-16 | 13,21 | 4.100 | 13,34 | 13,21 | 13,34 | 00:00:00 | | 2006-10-17 | 13,02 | 22.200 | 13,25 | 13,02 | 13,25 | 00:00:00 | | 2006-10-18 | 13,04 | 6.800 | 13,17 | 13,02 | 13,10 | 00:00:00 | | 2006-10-19 | 13,17 | 7.100 | 13,31 | 13,17 | 13,20 | 00:00:00 | | 2006-10-20 | 13,11 | 9.900 | 13,26 | 13,10 | 13,26 | 00:00:00 | | 2006-10-23 | 13,17 | 3.000 | 13,17 | 13,12 | 13,14 | 00:00:00 | | 2006-10-24 | 13,16 | 1.200 | 13,20 | 13,16 | 13,17 | 00:00:00 | | 2006-10-25 | 13,44 | 43.100 | 13,52 | 13,25 | 13,29 | 00:00:00 | | 2006-10-26 | 13,56 | 700 | 13,59 | 13,56 | 13,59 | 00:00:00 | | 2006-10-27 | 13,60 | 24.600 | 13,78 | 13,57 | 13,57 | 00:00:00 | | 2006-10-30 | 13,58 | 1.600 | 13,58 | 13,55 | 13,55 | 00:00:00 | | 2006-10-31 | 13,60 | 5.300 | 13,67 | 13,55 | 13,60 | 00:00:00 | | 2006-11-01 | 13,65 | 1.000 | 13,65 | 13,65 | 13,65 | 00:00:00 | | 2006-11-02 | 13,65 | 5.800 | 13,70 | 13,56 | 13,70 | 00:00:00 | | 2006-11-03 | 13,60 | 5.700 | 13,92 | 13,54 | 13,92 | 00:00:00 | | 2006-11-06 | 13,68 | 7.200 | 13,70 | 13,63 | 13,68 | 00:00:00 | | 2006-11-07 | 13,79 | 3.800 | 13,79 | 13,70 | 13,70 | 00:00:00 | | 2006-11-08 | 13,75 | 3.100 | 13,75 | 13,67 | 13,70 | 00:00:00 | | 2006-11-09 | 13,65 | 1.000 | 13,69 | 13,65 | 13,69 | 00:00:00 | | 2006-11-10 | 13,64 | 2.000 | 13,64 | 13,58 | 13,63 | 00:00:00 | | 2006-11-13 | 13,63 | 1.100 | 13,65 | 13,21 | 13,21 | 00:00:00 | | 2006-11-14 | 13,60 | 4.100 | 13,66 | 13,60 | 13,66 | 00:00:00 | | 2006-11-15 | 13,58 | 1.700 | 13,63 | 13,58 | 13,60 | 00:00:00 | | 2006-11-16 | 13,60 | 600 | 13,60 | 13,59 | 13,59 | 00:00:00 | | 2006-11-17 | 13,63 | 2.500 | 13,63 | 13,59 | 13,59 | 00:00:00 | | 2006-11-20 | 13,60 | 2.300 | 13,60 | 13,56 | 13,58 | 00:00:00 | | 2006-11-21 | 13,58 | 800 | 13,58 | 13,58 | 13,58 | 00:00:00 | | 2006-11-22 | 13,68 | 4.200 | 13,68 | 13,65 | 13,65 | 00:00:00 | | 2006-11-23 | 13,67 | 4.400 | 13,67 | 13,58 | 13,65 | 00:00:00 | | 2006-11-24 | 13,55 | 3.700 | 13,60 | 13,55 | 13,60 | 00:00:00 | | 2006-11-27 | 13,30 | 15.300 | 13,51 | 13,30 | 13,50 | 00:00:00 | | 2006-11-28 | 13,27 | 1.900 | 13,28 | 13,15 | 13,28 | 00:00:00 | | 2006-11-29 | 13,36 | 3.200 | 13,36 | 13,31 | 13,31 | 00:00:00 | | 2006-11-30 | 13,39 | 1.500 | 13,40 | 13,37 | 13,37 | 00:00:00 | | 2006-12-01 | 13,18 | 6.500 | 13,40 | 13,17 | 13,38 | 00:00:00 | | 2006-12-04 | 13,33 | 9.700 | 13,33 | 13,18 | 13,20 | 00:00:00 | | 2006-12-05 | 13,45 | 10.300 | 13,45 | 12,10 | 12,10 | 00:00:00 | | 2006-12-06 | 13,43 | 9.500 | 13,52 | 13,41 | 13,45 | 00:00:00 | | 2006-12-07 | 13,57 | 12.100 | 13,57 | 13,43 | 13,43 | 00:00:00 | | 2006-12-08 | 13,55 | 2.000 | 13,59 | 13,55 | 13,59 | 00:00:00 | | 2006-12-11 | 13,70 | 7.800 | 13,70 | 13,60 | 13,60 | 00:00:00 | | 2006-12-12 | 13,70 | 0 | 13,70 | 13,67 | 13,67 | 00:00:00 | | 2006-12-13 | 13,70 | 3.200 | 13,74 | 13,70 | 13,70 | 00:00:00 | | 2006-12-14 | 13,75 | 2.700 | 13,75 | 13,74 | 13,74 | 00:00:00 | | 2006-12-15 | 13,75 | 3.100 | 13,80 | 13,74 | 13,80 | 00:00:00 | | 2006-12-18 | 13,76 | 1.200 | 13,76 | 13,75 | 13,75 | 00:00:00 | | 2006-12-19 | 13,70 | 3.300 | 13,75 | 13,63 | 13,75 | 00:00:00 | | 2006-12-20 | 13,67 | 3.000 | 13,70 | 13,67 | 13,70 | 00:00:00 | | 2006-12-21 | 13,70 | 100 | 13,75 | 13,70 | 13,75 | 00:00:00 | | 2006-12-22 | 13,58 | 3.900 | 13,70 | 13,57 | 13,70 | 00:00:00 | | 2006-12-27 | 13,63 | 500 | 13,66 | 13,63 | 13,66 | 00:00:00 | | 2006-12-28 | 13,71 | 1.200 | 13,71 | 13,67 | 13,70 | 00:00:00 | | 2006-12-29 | 13,72 | 4.600 | 13,73 | 13,67 | 13,73 | 00:00:00 | | 2007-01-02 | 13,98 | 15.400 | 14,10 | 13,75 | 13,75 | 00:00:00 | | 2007-01-03 | 14,17 | 7.000 | 14,17 | 13,98 | 13,98 | 00:00:00 | | 2007-01-04 | 14,26 | 6.800 | 14,26 | 14,11 | 14,15 | 00:00:00 | | 2007-01-05 | 14,26 | 7.600 | 14,37 | 14,26 | 14,29 | 00:00:00 | | 2007-01-08 | 14,34 | 2.100 | 14,34 | 14,30 | 14,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
