|
 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 | | 2008-08-06 | 7,15 | 5.700 | 7,30 | 7,15 | 7,30 | 00:00:00 | | 2008-08-07 | 7,41 | 1.600 | 7,45 | 7,41 | 7,43 | 00:00:00 | | 2008-08-08 | 7,40 | 5.200 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2008-08-11 | 7,79 | 1.500 | 7,79 | 7,66 | 7,66 | 00:00:00 | | 2008-08-12 | 7,72 | 0 | 7,74 | 7,72 | 7,72 | 00:00:00 | | 2008-08-13 | 7,48 | 100 | 7,50 | 7,48 | 7,50 | 00:00:00 | | 2008-08-14 | 7,28 | 0 | 7,30 | 7,28 | 7,28 | 00:00:00 | | 2008-08-15 | 7,30 | 300 | 7,30 | 7,30 | 7,30 | 00:00:00 | | 2008-08-18 | 7,35 | 900 | 7,35 | 7,30 | 7,30 | 00:00:00 | | 2008-08-19 | 6,92 | 7.000 | 7,10 | 6,92 | 7,10 | 00:00:00 | | 2008-08-20 | 6,75 | 2.500 | 6,90 | 6,75 | 6,90 | 00:00:00 | | 2008-08-21 | 6,72 | 16.900 | 6,81 | 6,71 | 6,75 | 00:00:00 | | 2008-08-22 | 6,80 | 900 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2008-08-25 | 6,92 | 1.000 | 6,92 | 6,92 | 6,92 | 00:00:00 | | 2008-08-26 | 6,97 | 100 | 6,97 | 6,87 | 6,87 | 00:00:00 | | 2008-08-27 | 6,99 | 1.100 | 6,99 | 6,99 | 6,99 | 00:00:00 | | 2008-08-28 | 7,17 | 15.900 | 7,25 | 7,10 | 7,11 | 00:00:00 | | 2008-08-29 | 7,18 | 100 | 7,18 | 7,18 | 7,18 | 00:00:00 | | 2008-09-01 | 7,17 | 4.500 | 7,17 | 7,15 | 7,15 | 00:00:00 | | 2008-09-02 | 7,43 | 800 | 7,43 | 7,42 | 7,42 | 00:00:00 | | 2008-09-03 | 7,38 | 300 | 7,38 | 7,34 | 7,34 | 00:00:00 | | 2008-09-04 | 7,17 | 4.500 | 7,30 | 7,16 | 7,29 | 00:00:00 | | 2008-09-05 | 6,73 | 13.100 | 6,91 | 6,37 | 6,37 | 00:00:00 | | 2008-09-08 | 7,12 | 11.100 | 7,24 | 6,50 | 7,10 | 00:00:00 | | 2008-09-09 | 7,15 | 800 | 7,25 | 7,15 | 7,17 | 00:00:00 | | 2008-09-10 | 7,17 | 5.600 | 7,17 | 6,99 | 7,01 | 00:00:00 | | 2008-09-11 | 7,07 | 2.300 | 7,13 | 7,06 | 7,11 | 00:00:00 | | 2008-09-12 | 7,15 | 2.900 | 7,15 | 7,07 | 7,10 | 00:00:00 | | 2008-09-15 | 7,20 | 5.800 | 7,20 | 6,87 | 6,87 | 00:00:00 | | 2008-09-16 | 7,52 | 15.800 | 7,54 | 7,20 | 7,20 | 00:00:00 | | 2008-09-17 | 7,70 | 2.800 | 7,90 | 7,65 | 7,65 | 00:00:00 | | 2008-09-18 | 7,49 | 2.000 | 7,70 | 7,49 | 7,70 | 00:00:00 | | 2008-09-19 | 8,61 | 18.000 | 8,92 | 7,99 | 7,99 | 00:00:00 | | 2008-09-22 | 8,70 | 11.400 | 8,70 | 8,42 | 8,61 | 00:00:00 | | 2008-09-23 | 8,60 | 900 | 8,60 | 8,40 | 8,54 | 00:00:00 | | 2008-09-24 | 8,63 | 600 | 8,70 | 8,63 | 8,70 | 00:00:00 | | 2008-09-25 | 8,70 | 2.000 | 8,70 | 8,60 | 8,60 | 00:00:00 | | 2008-09-26 | 8,70 | 1.600 | 8,70 | 8,50 | 8,50 | 00:00:00 | | 2008-09-29 | 8,41 | 5.800 | 8,44 | 8,35 | 8,44 | 00:00:00 | | 2008-09-30 | 8,22 | 2.000 | 8,38 | 8,03 | 8,38 | 00:00:00 | | 2008-10-01 | 8,43 | 3.100 | 8,43 | 8,29 | 8,40 | 00:00:00 | | 2008-10-02 | 8,44 | 5.800 | 8,70 | 8,44 | 8,50 | 00:00:00 | | 2008-10-03 | 8,83 | 4.400 | 8,88 | 8,44 | 8,44 | 00:00:00 | | 2008-10-06 | 8,55 | 7.400 | 8,56 | 8,42 | 8,51 | 00:00:00 | | 2008-10-07 | 8,40 | 400 | 8,57 | 8,40 | 8,57 | 00:00:00 | | 2008-10-08 | 8,10 | 2.000 | 8,35 | 7,92 | 8,35 | 00:00:00 | | 2008-10-09 | 7,80 | 3.000 | 8,11 | 7,80 | 8,11 | 00:00:00 | | 2008-10-10 | 7,03 | 3.200 | 7,10 | 7,03 | 7,10 | 00:00:00 | | 2008-10-13 | 7,50 | 3.100 | 7,50 | 7,00 | 7,00 | 00:00:00 | | 2008-10-14 | 7,92 | 2.000 | 7,92 | 7,69 | 7,70 | 00:00:00 | | 2008-10-15 | 7,58 | 800 | 7,98 | 7,58 | 7,98 | 00:00:00 | | 2008-10-16 | 7,16 | 1.900 | 7,50 | 7,16 | 7,41 | 00:00:00 | | 2008-10-17 | 7,31 | 8.200 | 7,48 | 7,30 | 7,48 | 00:00:00 | | 2008-10-20 | 7,35 | 3.300 | 7,50 | 7,35 | 7,50 | 00:00:00 | | 2008-10-21 | 7,60 | 1.900 | 7,60 | 7,53 | 7,56 | 00:00:00 | | 2008-10-22 | 7,03 | 2.900 | 7,40 | 7,03 | 7,40 | 00:00:00 | | 2008-10-23 | 6,59 | 9.900 | 6,97 | 6,59 | 6,97 | 00:00:00 | | 2008-10-24 | 6,10 | 4.100 | 6,59 | 6,00 | 6,59 | 00:00:00 | | 2008-10-27 | 5,78 | 600 | 5,78 | 5,70 | 5,70 | 00:00:00 | | 2008-10-28 | 5,79 | 8.100 | 6,08 | 5,79 | 5,79 | 00:00:00 | | 2008-10-29 | 6,26 | 6.600 | 6,26 | 6,04 | 6,10 | 00:00:00 | | 2008-10-30 | 6,58 | 7.500 | 6,58 | 6,39 | 6,39 | 00:00:00 | | 2008-10-31 | 6,96 | 4.300 | 6,96 | 6,60 | 6,60 | 00:00:00 | | 2008-11-03 | 6,98 | 1.800 | 6,99 | 6,96 | 6,99 | 00:00:00 | | 2008-11-04 | 7,39 | 5.400 | 7,39 | 6,62 | 6,62 | 00:00:00 | | 2008-11-05 | 7,53 | 3.100 | 7,53 | 7,21 | 7,21 | 00:00:00 | | 2008-11-06 | 7,20 | 200 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2008-11-07 | 7,12 | 1.200 | 7,12 | 7,01 | 7,01 | 00:00:00 | | 2008-11-10 | 7,00 | 400 | 7,13 | 7,00 | 7,13 | 00:00:00 | | 2008-11-11 | 6,65 | 3.400 | 6,78 | 6,60 | 6,78 | 00:00:00 | | 2008-11-12 | 6,33 | 7.600 | 6,70 | 6,33 | 6,70 | 00:00:00 | | 2008-11-13 | 6,25 | 8.800 | 6,37 | 6,15 | 6,37 | 00:00:00 | | 2008-11-14 | 6,48 | 1.500 | 6,58 | 6,48 | 6,58 | 00:00:00 | | 2008-11-17 | 6,05 | 4.100 | 6,15 | 6,05 | 6,07 | 00:00:00 | | 2008-11-18 | 6,06 | 4.700 | 6,06 | 5,87 | 6,01 | 00:00:00 | | 2008-11-19 | 5,90 | 2.100 | 5,99 | 5,90 | 5,95 | 00:00:00 | | 2008-11-20 | 5,61 | 1.700 | 5,75 | 5,57 | 5,75 | 00:00:00 | | 2008-11-21 | 5,63 | 500 | 5,63 | 5,63 | 5,63 | 00:00:00 | | 2008-11-24 | 5,90 | 5.500 | 5,90 | 5,83 | 5,85 | 00:00:00 | | 2008-11-25 | 6,18 | 900 | 6,18 | 6,12 | 6,15 | 00:00:00 | | 2008-11-26 | 6,07 | 2.400 | 6,13 | 6,01 | 6,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
