|
 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 | | 2007-12-19 | 11,71 | 0 | 11,75 | 11,71 | 11,71 | 00:00:00 | | 2007-12-20 | 11,69 | 1.400 | 11,72 | 11,69 | 11,72 | 00:00:00 | | 2007-12-21 | 11,58 | 1.500 | 11,69 | 11,56 | 11,69 | 00:00:00 | | 2007-12-24 | 11,58 | 0 | 12,69 | 11,58 | 11,58 | 00:00:00 | | 2007-12-25 | 11,58 | 0 | 12,69 | 11,58 | 11,58 | 00:00:00 | | 2007-12-26 | 11,58 | 0 | 12,69 | 11,58 | 11,58 | 00:00:00 | | 2007-12-27 | 11,71 | 7.600 | 11,79 | 11,66 | 11,66 | 00:00:00 | | 2007-12-28 | 11,69 | 2.900 | 11,71 | 11,64 | 11,71 | 00:00:00 | | 2007-12-31 | 11,70 | 1.400 | 11,70 | 10,62 | 11,69 | 00:00:00 | | 2008-01-02 | 11,70 | 3.000 | 12,69 | 11,69 | 12,69 | 00:00:00 | | 2008-01-03 | 11,47 | 400 | 12,69 | 11,47 | 12,69 | 00:00:00 | | 2008-01-04 | 11,38 | 1.200 | 11,43 | 11,38 | 11,43 | 00:00:00 | | 2008-01-07 | 11,01 | 1.800 | 11,17 | 11,01 | 11,17 | 00:00:00 | | 2008-01-08 | 10,91 | 3.800 | 11,00 | 10,91 | 11,00 | 00:00:00 | | 2008-01-09 | 10,91 | 900 | 11,00 | 10,89 | 11,00 | 00:00:00 | | 2008-01-10 | 10,85 | 1.400 | 10,90 | 10,85 | 10,90 | 00:00:00 | | 2008-01-11 | 10,91 | 900 | 10,91 | 10,89 | 10,89 | 00:00:00 | | 2008-01-14 | 10,94 | 11.700 | 10,95 | 10,83 | 10,85 | 00:00:00 | | 2008-01-15 | 10,43 | 3.400 | 10,85 | 10,43 | 10,85 | 00:00:00 | | 2008-01-16 | 10,25 | 300 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2008-01-17 | 10,07 | 4.400 | 10,28 | 10,00 | 10,25 | 00:00:00 | | 2008-01-18 | 9,90 | 5.900 | 10,11 | 9,90 | 9,97 | 00:00:00 | | 2008-01-21 | 9,20 | 9.000 | 9,90 | 9,18 | 9,90 | 00:00:00 | | 2008-01-22 | 9,69 | 10.400 | 9,73 | 6,72 | 6,72 | 00:00:00 | | 2008-01-23 | 9,65 | 8.300 | 9,93 | 9,65 | 9,70 | 00:00:00 | | 2008-01-24 | 10,30 | 4.800 | 10,30 | 10,07 | 10,07 | 00:00:00 | | 2008-01-25 | 10,62 | 14.900 | 10,73 | 10,35 | 10,50 | 00:00:00 | | 2008-01-28 | 10,20 | 2.500 | 10,62 | 10,00 | 10,62 | 00:00:00 | | 2008-01-29 | 10,51 | 6.400 | 10,51 | 10,25 | 10,25 | 00:00:00 | | 2008-01-30 | 10,57 | 2.500 | 10,57 | 10,47 | 10,47 | 00:00:00 | | 2008-01-31 | 10,12 | 1.600 | 10,39 | 10,12 | 10,39 | 00:00:00 | | 2008-02-01 | 10,35 | 1.200 | 10,50 | 10,35 | 10,50 | 00:00:00 | | 2008-02-04 | 10,00 | 0 | 10,70 | 10,00 | 10,00 | 00:00:00 | | 2008-02-05 | 9,73 | 4.600 | 10,02 | 9,67 | 10,02 | 00:00:00 | | 2008-02-06 | 9,76 | 4.000 | 9,90 | 9,70 | 9,76 | 00:00:00 | | 2008-02-07 | 9,50 | 7.900 | 9,85 | 9,50 | 9,85 | 00:00:00 | | 2008-02-08 | 9,50 | 3.200 | 9,53 | 9,50 | 9,50 | 00:00:00 | | 2008-02-11 | 9,43 | 23.900 | 9,43 | 9,33 | 9,33 | 00:00:00 | | 2008-02-12 | 9,61 | 12.600 | 9,63 | 9,25 | 9,40 | 00:00:00 | | 2008-02-13 | 9,70 | 9.100 | 9,77 | 9,69 | 9,77 | 00:00:00 | | 2008-02-14 | 9,77 | 1.100 | 9,80 | 9,60 | 9,80 | 00:00:00 | | 2008-02-15 | 9,41 | 1.800 | 9,63 | 9,41 | 9,62 | 00:00:00 | | 2008-02-18 | 9,65 | 200 | 9,65 | 9,56 | 9,56 | 00:00:00 | | 2008-02-19 | 9,58 | 2.600 | 9,70 | 9,47 | 9,47 | 00:00:00 | | 2008-02-20 | 9,46 | 12.400 | 9,48 | 9,42 | 9,48 | 00:00:00 | | 2008-02-21 | 9,45 | 0 | 9,60 | 9,45 | 9,45 | 00:00:00 | | 2008-02-22 | 9,45 | 7.000 | 9,59 | 9,45 | 9,45 | 00:00:00 | | 2008-02-25 | 9,72 | 10.900 | 9,72 | 9,58 | 9,62 | 00:00:00 | | 2008-02-26 | 10,00 | 10.000 | 10,00 | 9,87 | 9,87 | 00:00:00 | | 2008-02-27 | 10,03 | 800 | 10,04 | 9,96 | 9,96 | 00:00:00 | | 2008-02-28 | 10,51 | 2.600 | 10,51 | 10,34 | 10,34 | 00:00:00 | | 2008-02-29 | 10,50 | 6.800 | 10,62 | 10,34 | 10,50 | 00:00:00 | | 2008-03-03 | 10,28 | 1.000 | 10,33 | 10,28 | 10,33 | 00:00:00 | | 2008-03-04 | 10,04 | 200 | 10,04 | 10,04 | 10,04 | 00:00:00 | | 2008-03-05 | 10,28 | 1.500 | 10,28 | 10,18 | 10,18 | 00:00:00 | | 2008-03-06 | 1,80 | 0 | 10,99 | 1,80 | 1,80 | 00:00:00 | | 2008-03-07 | 10,05 | 500 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2008-03-10 | 10,13 | 200 | 10,13 | 10,13 | 10,13 | 00:00:00 | | 2008-03-11 | 10,73 | 11.800 | 10,77 | 10,44 | 10,46 | 00:00:00 | | 2008-03-12 | 11,03 | 11.800 | 11,03 | 10,75 | 10,75 | 00:00:00 | | 2008-03-13 | 10,68 | 100 | 10,68 | 10,68 | 10,68 | 00:00:00 | | 2008-03-14 | 10,94 | 800 | 10,94 | 10,81 | 10,81 | 00:00:00 | | 2008-03-18 | 10,96 | 1.100 | 11,00 | 10,95 | 10,99 | 00:00:00 | | 2008-03-19 | 11,25 | 1.500 | 11,25 | 9,90 | 9,90 | 00:00:00 | | 2008-03-20 | 11,40 | 2.200 | 11,50 | 11,09 | 11,17 | 00:00:00 | | 2008-03-25 | 11,84 | 11.300 | 11,88 | 11,50 | 11,50 | 00:00:00 | | 2008-03-26 | 11,72 | 0 | 11,97 | 11,72 | 11,72 | 00:00:00 | | 2008-03-27 | 11,81 | 700 | 11,93 | 10,82 | 10,82 | 00:00:00 | | 2008-03-28 | 11,60 | 600 | 11,72 | 11,60 | 11,72 | 00:00:00 | | 2008-03-31 | 11,45 | 200 | 11,60 | 11,45 | 11,60 | 00:00:00 | | 2008-04-01 | 12,02 | 2.600 | 12,02 | 11,68 | 11,68 | 00:00:00 | | 2008-04-02 | 11,99 | 800 | 12,11 | 11,99 | 12,11 | 00:00:00 | | 2008-04-03 | 11,96 | 300 | 11,96 | 11,96 | 11,96 | 00:00:00 | | 2008-04-04 | 11,85 | 5.400 | 11,96 | 11,85 | 11,96 | 00:00:00 | | 2008-04-07 | 12,07 | 1.100 | 12,07 | 11,99 | 11,99 | 00:00:00 | | 2008-04-08 | 11,86 | 2.200 | 11,89 | 11,81 | 11,89 | 00:00:00 | | 2008-04-09 | 11,57 | 6.100 | 11,86 | 11,57 | 11,86 | 00:00:00 | | 2008-04-10 | 11,22 | 2.900 | 11,27 | 11,19 | 11,27 | 00:00:00 | | 2008-04-11 | 11,12 | 400 | 11,50 | 11,12 | 11,50 | 00:00:00 | | 2008-04-14 | 11,00 | 1.900 | 11,01 | 11,00 | 11,00 | 00:00:00 | | 2008-04-15 | 11,05 | 0 | 11,08 | 11,05 | 11,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
