|
 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 | | 2007-01-08 | 14,34 | 2.100 | 14,34 | 14,30 | 14,32 | 00:00:00 | | 2007-01-09 | 14,49 | 12.200 | 14,63 | 14,35 | 14,35 | 00:00:00 | | 2007-01-10 | 14,30 | 10.800 | 14,45 | 14,30 | 14,45 | 00:00:00 | | 2007-01-11 | 14,55 | 13.100 | 14,55 | 14,37 | 14,37 | 00:00:00 | | 2007-01-12 | 14,63 | 9.100 | 14,63 | 14,48 | 14,60 | 00:00:00 | | 2007-01-15 | 14,80 | 7.000 | 14,80 | 14,66 | 14,66 | 00:00:00 | | 2007-01-16 | 14,85 | 2.800 | 14,95 | 14,80 | 14,80 | 00:00:00 | | 2007-01-17 | 14,79 | 1.900 | 14,96 | 14,79 | 14,89 | 00:00:00 | | 2007-01-18 | 14,35 | 45.000 | 15,79 | 14,35 | 14,81 | 00:00:00 | | 2007-01-19 | 14,44 | 9.200 | 14,44 | 14,21 | 14,40 | 00:00:00 | | 2007-01-22 | 14,49 | 11.100 | 14,64 | 14,48 | 14,48 | 00:00:00 | | 2007-01-23 | 14,55 | 2.700 | 14,55 | 14,45 | 14,45 | 00:00:00 | | 2007-01-24 | 14,56 | 1.900 | 14,64 | 14,54 | 14,54 | 00:00:00 | | 2007-01-25 | 14,60 | 0 | 14,60 | 14,60 | 14,60 | 00:00:00 | | 2007-01-26 | 14,66 | 12.100 | 15,08 | 14,62 | 14,64 | 00:00:00 | | 2007-01-29 | 14,65 | 6.900 | 14,90 | 14,65 | 14,65 | 00:00:00 | | 2007-01-30 | 14,73 | 3.000 | 14,74 | 14,68 | 14,74 | 00:00:00 | | 2007-01-31 | 14,70 | 3.300 | 14,73 | 14,65 | 14,73 | 00:00:00 | | 2007-02-01 | 14,73 | 2.600 | 14,78 | 14,73 | 14,78 | 00:00:00 | | 2007-02-02 | 14,75 | 1.400 | 14,79 | 14,69 | 14,69 | 00:00:00 | | 2007-02-05 | 14,76 | 4.200 | 14,84 | 14,76 | 14,78 | 00:00:00 | | 2007-02-06 | 14,93 | 10.900 | 15,00 | 14,85 | 14,85 | 00:00:00 | | 2007-02-07 | 15,10 | 2.300 | 15,10 | 14,92 | 14,96 | 00:00:00 | | 2007-02-08 | 15,10 | 3.800 | 15,10 | 15,02 | 15,03 | 00:00:00 | | 2007-02-09 | 15,07 | 1.900 | 15,30 | 15,05 | 15,10 | 00:00:00 | | 2007-02-12 | 14,99 | 3.000 | 15,10 | 14,99 | 15,10 | 00:00:00 | | 2007-02-13 | 15,10 | 3.800 | 15,12 | 15,05 | 15,05 | 00:00:00 | | 2007-02-14 | 15,25 | 14.800 | 15,25 | 15,12 | 15,15 | 00:00:00 | | 2007-02-15 | 15,30 | 2.500 | 15,38 | 15,22 | 15,28 | 00:00:00 | | 2007-02-16 | 15,45 | 13.700 | 15,45 | 15,32 | 15,32 | 00:00:00 | | 2007-02-20 | 15,46 | 300 | 15,46 | 15,46 | 15,46 | 00:00:00 | | 2007-02-21 | 15,47 | 3.300 | 15,65 | 15,47 | 15,56 | 00:00:00 | | 2007-02-22 | 15,25 | 5.400 | 15,52 | 15,25 | 15,50 | 00:00:00 | | 2007-02-23 | 15,40 | 17.500 | 15,55 | 15,18 | 15,25 | 00:00:00 | | 2007-02-26 | 15,50 | 600 | 15,60 | 15,50 | 15,60 | 00:00:00 | | 2007-02-27 | 15,09 | 5.600 | 15,38 | 15,09 | 15,33 | 00:00:00 | | 2007-02-28 | 14,88 | 4.700 | 14,90 | 14,68 | 14,85 | 00:00:00 | | 2007-03-01 | 14,49 | 18.100 | 14,98 | 14,38 | 14,98 | 00:00:00 | | 2007-03-02 | 14,50 | 4.100 | 15,00 | 14,43 | 15,00 | 00:00:00 | | 2007-03-05 | 14,29 | 500 | 14,29 | 14,23 | 14,27 | 00:00:00 | | 2007-03-06 | 14,38 | 9.100 | 14,40 | 14,25 | 14,33 | 00:00:00 | | 2007-03-07 | 14,35 | 2.500 | 14,43 | 14,28 | 14,28 | 00:00:00 | | 2007-03-08 | 14,60 | 10.500 | 14,60 | 14,40 | 14,40 | 00:00:00 | | 2007-03-09 | 14,65 | 3.200 | 14,65 | 14,53 | 14,58 | 00:00:00 | | 2007-03-12 | 14,57 | 1.700 | 14,68 | 14,57 | 14,68 | 00:00:00 | | 2007-03-13 | 14,36 | 2.800 | 14,53 | 14,36 | 14,53 | 00:00:00 | | 2007-03-14 | 14,18 | 7.000 | 14,18 | 13,93 | 14,00 | 00:00:00 | | 2007-03-15 | 14,50 | 5.700 | 14,50 | 14,32 | 14,32 | 00:00:00 | | 2007-03-16 | 14,58 | 9.200 | 14,65 | 14,43 | 14,65 | 00:00:00 | | 2007-03-19 | 14,95 | 12.200 | 15,00 | 14,75 | 14,75 | 00:00:00 | | 2007-03-20 | 14,99 | 700 | 14,99 | 14,95 | 14,99 | 00:00:00 | | 2007-03-21 | 15,15 | 2.100 | 15,15 | 15,05 | 15,05 | 00:00:00 | | 2007-03-22 | 15,38 | 300 | 15,38 | 15,20 | 15,20 | 00:00:00 | | 2007-03-23 | 15,38 | 4.200 | 15,38 | 15,23 | 15,32 | 00:00:00 | | 2007-03-26 | 15,30 | 1.400 | 15,40 | 15,30 | 15,39 | 00:00:00 | | 2007-03-27 | 15,28 | 2.200 | 15,48 | 15,28 | 15,47 | 00:00:00 | | 2007-03-28 | 15,23 | 300 | 15,25 | 15,23 | 15,25 | 00:00:00 | | 2007-03-29 | 15,25 | 2.500 | 15,25 | 15,13 | 15,18 | 00:00:00 | | 2007-03-30 | 15,40 | 8.500 | 15,51 | 15,28 | 15,28 | 00:00:00 | | 2007-04-02 | 15,45 | 100 | 15,45 | 15,40 | 15,40 | 00:00:00 | | 2007-04-03 | 15,85 | 9.600 | 15,85 | 15,50 | 15,50 | 00:00:00 | | 2007-04-04 | 15,80 | 1.100 | 15,80 | 15,70 | 15,75 | 00:00:00 | | 2007-04-05 | 15,75 | 6.000 | 15,85 | 15,70 | 15,85 | 00:00:00 | | 2007-04-10 | 15,90 | 6.700 | 15,90 | 15,31 | 15,68 | 00:00:00 | | 2007-04-11 | 15,85 | 6.800 | 15,91 | 15,85 | 15,90 | 00:00:00 | | 2007-04-12 | 15,80 | 9.700 | 15,89 | 15,65 | 15,79 | 00:00:00 | | 2007-04-13 | 15,87 | 1.500 | 15,89 | 15,87 | 15,89 | 00:00:00 | | 2007-04-16 | 16,00 | 11.800 | 16,00 | 15,90 | 15,90 | 00:00:00 | | 2007-04-17 | 15,86 | 2.000 | 16,04 | 15,86 | 15,90 | 00:00:00 | | 2007-04-18 | 15,90 | 5.900 | 15,90 | 15,85 | 15,90 | 00:00:00 | | 2007-04-19 | 15,70 | 3.800 | 15,85 | 15,65 | 15,85 | 00:00:00 | | 2007-04-20 | 15,93 | 5.800 | 15,93 | 15,67 | 15,67 | 00:00:00 | | 2007-04-23 | 15,68 | 4.300 | 15,80 | 15,65 | 15,80 | 00:00:00 | | 2007-04-24 | 14,88 | 53.200 | 15,70 | 14,60 | 15,70 | 00:00:00 | | 2007-04-26 | 14,87 | 5.200 | 15,00 | 14,87 | 14,95 | 00:00:00 | | 2007-04-27 | 14,65 | 15.100 | 14,90 | 14,55 | 14,90 | 00:00:00 | | 2007-04-30 | 14,64 | 5.800 | 14,84 | 14,58 | 14,58 | 00:00:00 | | 2007-05-02 | 14,58 | 3.600 | 14,70 | 14,50 | 14,65 | 00:00:00 | | 2007-05-03 | 14,28 | 6.700 | 14,52 | 14,25 | 14,52 | 00:00:00 | | 2007-05-04 | 14,53 | 5.500 | 14,60 | 14,40 | 14,40 | 00:00:00 | | 2007-05-07 | 14,59 | 10.600 | 14,70 | 14,54 | 14,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
