|
 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 | | 2008-04-15 | 11,05 | 0 | 11,08 | 11,05 | 11,05 | 00:00:00 | | 2008-04-16 | 11,23 | 700 | 11,23 | 11,21 | 11,21 | 00:00:00 | | 2008-04-17 | 11,16 | 1.500 | 11,16 | 11,16 | 11,16 | 00:00:00 | | 2008-04-18 | 11,17 | 0 | 11,17 | 11,17 | 11,17 | 00:00:00 | | 2008-04-21 | 11,29 | 500 | 11,29 | 11,29 | 11,29 | 00:00:00 | | 2008-04-22 | 11,28 | 0 | 11,28 | 11,28 | 11,28 | 00:00:00 | | 2008-04-23 | 10,90 | 3.400 | 10,92 | 10,80 | 10,90 | 00:00:00 | | 2008-04-24 | 10,90 | 1.400 | 10,90 | 10,62 | 10,62 | 00:00:00 | | 2008-04-25 | 10,88 | 0 | 11,88 | 10,88 | 10,88 | 00:00:00 | | 2008-04-28 | 11,10 | 200 | 11,10 | 11,10 | 11,10 | 00:00:00 | | 2008-04-29 | 11,02 | 1.300 | 11,09 | 11,02 | 11,09 | 00:00:00 | | 2008-04-30 | 11,01 | 0 | 11,04 | 11,01 | 11,01 | 00:00:00 | | 2008-05-01 | 11,01 | 0 | 11,04 | 11,01 | 11,01 | 00:00:00 | | 2008-05-02 | 11,49 | 1.400 | 11,49 | 11,38 | 11,38 | 00:00:00 | | 2008-05-05 | 11,43 | 2.100 | 11,43 | 11,40 | 11,40 | 00:00:00 | | 2008-05-06 | 11,30 | 0 | 11,33 | 11,30 | 11,30 | 00:00:00 | | 2008-05-07 | 11,42 | 1.100 | 11,42 | 11,27 | 11,27 | 00:00:00 | | 2008-05-08 | 11,21 | 1.000 | 11,42 | 11,21 | 11,42 | 00:00:00 | | 2008-05-09 | 11,11 | 3.500 | 11,14 | 11,10 | 11,10 | 00:00:00 | | 2008-05-12 | 11,14 | 1.600 | 11,23 | 11,10 | 11,23 | 00:00:00 | | 2008-05-13 | 11,02 | 400 | 11,02 | 11,02 | 11,02 | 00:00:00 | | 2008-05-14 | 11,05 | 0 | 11,25 | 11,05 | 11,05 | 00:00:00 | | 2008-05-15 | 11,12 | 1.000 | 11,12 | 11,07 | 11,07 | 00:00:00 | | 2008-05-16 | 11,28 | 4.200 | 11,35 | 11,24 | 11,25 | 00:00:00 | | 2008-05-19 | 11,55 | 4.900 | 11,56 | 11,30 | 11,30 | 00:00:00 | | 2008-05-20 | 11,00 | 0 | 11,75 | 11,00 | 11,00 | 00:00:00 | | 2008-05-21 | 11,05 | 4.600 | 11,15 | 10,97 | 11,15 | 00:00:00 | | 2008-05-22 | 10,87 | 0 | 11,50 | 10,87 | 10,87 | 00:00:00 | | 2008-05-23 | 10,71 | 3.400 | 10,82 | 10,70 | 10,82 | 00:00:00 | | 2008-05-26 | 10,68 | 0 | 10,68 | 10,68 | 10,68 | 00:00:00 | | 2008-05-27 | 10,61 | 1.100 | 10,70 | 10,61 | 10,70 | 00:00:00 | | 2008-05-28 | 10,50 | 400 | 10,60 | 10,50 | 10,60 | 00:00:00 | | 2008-05-29 | 10,33 | 700 | 10,33 | 10,33 | 10,33 | 00:00:00 | | 2008-05-30 | 10,39 | 1.200 | 10,48 | 10,39 | 10,48 | 00:00:00 | | 2008-06-02 | 10,03 | 1.800 | 10,38 | 10,03 | 10,38 | 00:00:00 | | 2008-06-03 | 10,00 | 1.500 | 10,07 | 10,00 | 10,07 | 00:00:00 | | 2008-06-04 | 9,96 | 4.800 | 9,96 | 9,79 | 9,96 | 00:00:00 | | 2008-06-05 | 9,77 | 4.600 | 9,96 | 9,77 | 9,96 | 00:00:00 | | 2008-06-06 | 9,46 | 8.900 | 9,72 | 9,42 | 9,72 | 00:00:00 | | 2008-06-10 | 9,57 | 1.600 | 9,57 | 9,20 | 9,20 | 00:00:00 | | 2008-06-11 | 9,37 | 700 | 9,40 | 9,37 | 9,40 | 00:00:00 | | 2008-06-12 | 9,80 | 5.600 | 9,90 | 9,68 | 9,75 | 00:00:00 | | 2008-06-13 | 10,48 | 11.700 | 10,50 | 10,09 | 10,09 | 00:00:00 | | 2008-06-16 | 9,64 | 2.100 | 9,76 | 9,60 | 9,75 | 00:00:00 | | 2008-06-17 | 9,85 | 8.300 | 9,93 | 9,85 | 9,91 | 00:00:00 | | 2008-06-18 | 9,61 | 11.900 | 9,85 | 9,36 | 9,85 | 00:00:00 | | 2008-06-19 | 9,43 | 4.700 | 9,49 | 9,42 | 9,46 | 00:00:00 | | 2008-06-20 | 9,30 | 800 | 9,41 | 9,30 | 9,41 | 00:00:00 | | 2008-06-23 | 9,93 | 11.400 | 9,97 | 9,79 | 9,80 | 00:00:00 | | 2008-06-24 | 9,70 | 2.500 | 10,05 | 9,70 | 10,04 | 00:00:00 | | 2008-06-25 | 9,59 | 700 | 9,59 | 9,59 | 9,59 | 00:00:00 | | 2008-06-26 | 9,12 | 15.200 | 9,52 | 9,11 | 9,52 | 00:00:00 | | 2008-06-27 | 9,00 | 3.800 | 9,13 | 9,00 | 9,13 | 00:00:00 | | 2008-06-30 | 8,76 | 11.000 | 8,94 | 8,76 | 8,83 | 00:00:00 | | 2008-07-01 | 8,35 | 1.700 | 8,75 | 8,35 | 8,75 | 00:00:00 | | 2008-07-02 | 8,45 | 2.100 | 8,53 | 8,30 | 8,36 | 00:00:00 | | 2008-07-03 | 8,25 | 1.700 | 8,33 | 8,25 | 8,31 | 00:00:00 | | 2008-07-04 | 8,09 | 4.800 | 8,28 | 8,09 | 8,28 | 00:00:00 | | 2008-07-07 | 8,09 | 500 | 8,09 | 8,09 | 8,09 | 00:00:00 | | 2008-07-08 | 8,06 | 5.400 | 8,09 | 8,05 | 8,09 | 00:00:00 | | 2008-07-09 | 8,26 | 3.400 | 8,26 | 8,16 | 8,18 | 00:00:00 | | 2008-07-10 | 7,94 | 6.000 | 8,06 | 7,89 | 8,06 | 00:00:00 | | 2008-07-11 | 7,28 | 3.500 | 7,80 | 7,28 | 7,80 | 00:00:00 | | 2008-07-14 | 7,13 | 1.100 | 7,29 | 7,12 | 7,29 | 00:00:00 | | 2008-07-15 | 6,57 | 10.000 | 7,02 | 6,57 | 7,02 | 00:00:00 | | 2008-07-16 | 6,77 | 11.700 | 6,77 | 6,58 | 6,66 | 00:00:00 | | 2008-07-17 | 7,02 | 5.300 | 7,02 | 6,94 | 6,94 | 00:00:00 | | 2008-07-18 | 7,24 | 12.200 | 7,33 | 6,78 | 6,78 | 00:00:00 | | 2008-07-21 | 7,30 | 5.500 | 7,38 | 7,08 | 7,11 | 00:00:00 | | 2008-07-22 | 6,93 | 6.800 | 7,11 | 6,93 | 7,11 | 00:00:00 | | 2008-07-23 | 7,94 | 7.200 | 7,94 | 7,48 | 7,50 | 00:00:00 | | 2008-07-24 | 7,35 | 8.800 | 7,52 | 7,35 | 7,52 | 00:00:00 | | 2008-07-25 | 7,08 | 9.900 | 7,13 | 6,95 | 7,13 | 00:00:00 | | 2008-07-28 | 7,00 | 600 | 7,00 | 6,95 | 6,95 | 00:00:00 | | 2008-07-29 | 7,02 | 2.200 | 7,02 | 6,83 | 6,91 | 00:00:00 | | 2008-07-30 | 7,07 | 8.200 | 7,22 | 7,00 | 7,10 | 00:00:00 | | 2008-07-31 | 6,99 | 1.700 | 7,05 | 6,99 | 7,02 | 00:00:00 | | 2008-08-01 | 6,74 | 4.900 | 6,87 | 6,74 | 6,87 | 00:00:00 | | 2008-08-04 | 6,64 | 1.800 | 6,76 | 6,64 | 6,76 | 00:00:00 | | 2008-08-05 | 7,24 | 7.500 | 7,24 | 6,78 | 6,79 | 00:00:00 | | 2008-08-06 | 7,15 | 5.700 | 7,30 | 7,15 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
