|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-29 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2007-08-30 | 13,25 | 1.100 | 13,25 | 13,15 | 13,24 | 00:00:00 | | 2007-08-31 | 13,35 | 200 | 13,35 | 13,34 | 13,34 | 00:00:00 | | 2007-09-03 | 13,47 | 1.000 | 13,47 | 13,40 | 13,40 | 00:00:00 | | 2007-09-04 | 13,63 | 4.200 | 13,63 | 13,47 | 13,47 | 00:00:00 | | 2007-09-05 | 13,40 | 7.000 | 13,68 | 13,40 | 13,63 | 00:00:00 | | 2007-09-06 | 13,36 | 8.300 | 13,45 | 13,20 | 13,45 | 00:00:00 | | 2007-09-07 | 12,88 | 14.500 | 13,30 | 12,80 | 13,25 | 00:00:00 | | 2007-09-10 | 12,60 | 5.500 | 12,88 | 12,60 | 12,88 | 00:00:00 | | 2007-09-11 | 12,81 | 2.000 | 12,81 | 12,60 | 12,65 | 00:00:00 | | 2007-09-12 | 12,60 | 2.700 | 12,70 | 12,60 | 12,65 | 00:00:00 | | 2007-09-13 | 12,45 | 5.200 | 12,61 | 12,35 | 12,61 | 00:00:00 | | 2007-09-14 | 12,04 | 4.500 | 12,35 | 11,99 | 12,35 | 00:00:00 | | 2007-09-17 | 11,62 | 8.900 | 11,98 | 11,40 | 11,98 | 00:00:00 | | 2007-09-18 | 11,90 | 1.500 | 11,90 | 11,72 | 11,75 | 00:00:00 | | 2007-09-19 | 12,40 | 4.700 | 12,50 | 12,20 | 12,20 | 00:00:00 | | 2007-09-20 | 12,20 | 2.000 | 12,40 | 12,08 | 12,40 | 00:00:00 | | 2007-09-21 | 12,05 | 2.800 | 12,30 | 12,05 | 12,17 | 00:00:00 | | 2007-09-24 | 12,05 | 4.100 | 12,05 | 11,98 | 12,04 | 00:00:00 | | 2007-09-25 | 11,76 | 5.200 | 12,12 | 11,76 | 12,02 | 00:00:00 | | 2007-09-26 | 11,83 | 3.100 | 12,00 | 11,83 | 12,00 | 00:00:00 | | 2007-09-27 | 12,04 | 2.400 | 12,10 | 11,96 | 11,96 | 00:00:00 | | 2007-09-28 | 12,05 | 2.300 | 12,10 | 11,92 | 12,00 | 00:00:00 | | 2007-10-01 | 12,17 | 3.300 | 12,17 | 11,90 | 11,90 | 00:00:00 | | 2007-10-02 | 12,45 | 4.300 | 12,50 | 12,21 | 12,21 | 00:00:00 | | 2007-10-03 | 12,45 | 1.400 | 12,45 | 12,35 | 12,35 | 00:00:00 | | 2007-10-04 | 12,50 | 3.100 | 12,58 | 12,46 | 12,46 | 00:00:00 | | 2007-10-05 | 12,50 | 100 | 12,50 | 12,50 | 12,50 | 00:00:00 | | 2007-10-08 | 12,35 | 3.600 | 12,65 | 12,33 | 12,60 | 00:00:00 | | 2007-10-09 | 12,42 | 2.300 | 12,42 | 12,26 | 12,35 | 00:00:00 | | 2007-10-10 | 12,28 | 6.500 | 12,45 | 12,25 | 12,42 | 00:00:00 | | 2007-10-11 | 12,26 | 900 | 12,26 | 12,16 | 12,16 | 00:00:00 | | 2007-10-12 | 12,20 | 2.500 | 12,22 | 12,16 | 12,22 | 00:00:00 | | 2007-10-15 | 12,20 | 1.500 | 12,21 | 12,20 | 12,21 | 00:00:00 | | 2007-10-16 | 12,13 | 500 | 12,22 | 12,13 | 12,22 | 00:00:00 | | 2007-10-17 | 12,10 | 16.900 | 12,32 | 11,77 | 12,05 | 00:00:00 | | 2007-10-18 | 12,10 | 3.500 | 12,20 | 12,09 | 12,10 | 00:00:00 | | 2007-10-19 | 11,99 | 5.700 | 12,10 | 11,95 | 12,00 | 00:00:00 | | 2007-10-22 | 11,75 | 11.300 | 11,99 | 11,75 | 12,00 | 00:00:00 | | 2007-10-23 | 11,75 | 5.500 | 11,90 | 11,74 | 11,85 | 00:00:00 | | 2007-10-24 | 11,63 | 20.700 | 11,75 | 11,63 | 11,75 | 00:00:00 | | 2007-10-25 | 11,52 | 7.400 | 11,70 | 11,52 | 11,70 | 00:00:00 | | 2007-10-26 | 11,70 | 3.600 | 11,70 | 11,47 | 11,55 | 00:00:00 | | 2007-10-29 | 11,84 | 1.500 | 11,93 | 11,84 | 11,88 | 00:00:00 | | 2007-10-30 | 11,85 | 2.200 | 11,85 | 11,74 | 11,83 | 00:00:00 | | 2007-10-31 | 12,01 | 2.400 | 12,01 | 11,85 | 11,85 | 00:00:00 | | 2007-11-01 | 11,70 | 2.100 | 12,10 | 11,70 | 11,92 | 00:00:00 | | 2007-11-02 | 11,63 | 1.100 | 11,72 | 11,63 | 11,72 | 00:00:00 | | 2007-11-05 | 11,50 | 6.200 | 11,65 | 11,50 | 11,63 | 00:00:00 | | 2007-11-06 | 11,65 | 9.800 | 11,70 | 11,65 | 11,65 | 00:00:00 | | 2007-11-07 | 11,50 | 5.500 | 11,80 | 11,41 | 11,80 | 00:00:00 | | 2007-11-08 | 11,38 | 5.800 | 11,60 | 11,38 | 11,60 | 00:00:00 | | 2007-11-09 | 11,40 | 4.200 | 11,50 | 11,35 | 11,50 | 00:00:00 | | 2007-11-12 | 11,76 | 3.400 | 11,76 | 11,26 | 11,35 | 00:00:00 | | 2007-11-13 | 12,02 | 11.500 | 12,02 | 11,66 | 11,74 | 00:00:00 | | 2007-11-14 | 11,97 | 4.300 | 12,32 | 11,97 | 12,09 | 00:00:00 | | 2007-11-15 | 11,80 | 3.900 | 11,90 | 11,67 | 11,90 | 00:00:00 | | 2007-11-16 | 11,84 | 3.400 | 12,03 | 11,67 | 11,80 | 00:00:00 | | 2007-11-19 | 11,74 | 2.800 | 12,16 | 11,74 | 11,99 | 00:00:00 | | 2007-11-20 | 11,78 | 500 | 11,84 | 11,65 | 11,65 | 00:00:00 | | 2007-11-21 | 11,54 | 800 | 11,65 | 11,54 | 11,65 | 00:00:00 | | 2007-11-22 | 11,63 | 11.600 | 11,72 | 11,28 | 11,50 | 00:00:00 | | 2007-11-23 | 11,64 | 700 | 11,69 | 11,64 | 11,68 | 00:00:00 | | 2007-11-26 | 11,55 | 1.500 | 11,80 | 11,55 | 11,80 | 00:00:00 | | 2007-11-27 | 11,55 | 2.300 | 11,65 | 11,40 | 11,55 | 00:00:00 | | 2007-11-28 | 11,79 | 2.200 | 11,79 | 11,42 | 11,70 | 00:00:00 | | 2007-11-29 | 11,84 | 1.700 | 11,97 | 11,78 | 11,90 | 00:00:00 | | 2007-11-30 | 12,16 | 3.600 | 12,16 | 11,93 | 11,93 | 00:00:00 | | 2007-12-03 | 12,18 | 24.000 | 12,21 | 12,16 | 12,16 | 00:00:00 | | 2007-12-04 | 12,17 | 2.600 | 12,22 | 12,00 | 12,22 | 00:00:00 | | 2007-12-05 | 12,18 | 1.500 | 12,21 | 12,18 | 12,21 | 00:00:00 | | 2007-12-06 | 12,14 | 400 | 12,24 | 12,14 | 12,23 | 00:00:00 | | 2007-12-07 | 12,27 | 2.000 | 12,29 | 12,23 | 12,27 | 00:00:00 | | 2007-12-10 | 12,43 | 5.500 | 12,50 | 12,26 | 12,26 | 00:00:00 | | 2007-12-11 | 12,32 | 500 | 12,33 | 12,32 | 12,33 | 00:00:00 | | 2007-12-12 | 12,32 | 2.000 | 12,49 | 12,25 | 12,32 | 00:00:00 | | 2007-12-13 | 12,14 | 8.500 | 12,25 | 12,14 | 12,25 | 00:00:00 | | 2007-12-14 | 11,93 | 1.700 | 11,98 | 11,93 | 11,98 | 00:00:00 | | 2007-12-17 | 11,87 | 700 | 11,93 | 11,80 | 11,93 | 00:00:00 | | 2007-12-18 | 11,80 | 800 | 11,98 | 11,80 | 11,98 | 00:00:00 | | 2007-12-19 | 11,71 | 0 | 11,75 | 11,71 | 11,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
