|
 BANCO POPULAR - [Ticker: POP.MC] |     | | 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 POP.MC desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-02-14 | 5,63 | 5.736.400 | 5,90 | 5,60 | 5,90 | 00:00:00 | | 2000-02-15 | 5,66 | 2.704.600 | 5,68 | 5,60 | 5,68 | 00:00:00 | | 2000-02-16 | 5,60 | 5.265.200 | 5,69 | 5,54 | 5,63 | 00:00:00 | | 2000-02-17 | 5,58 | 3.842.900 | 5,62 | 5,56 | 5,60 | 00:00:00 | | 2000-02-18 | 5,40 | 6.393.700 | 5,59 | 5,37 | 5,59 | 00:00:00 | | 2000-02-21 | 5,52 | 2.802.900 | 5,60 | 5,40 | 5,43 | 00:00:00 | | 2000-02-22 | 5,52 | 3.083.500 | 5,62 | 5,48 | 5,58 | 00:00:00 | | 2000-02-23 | 5,64 | 3.436.300 | 5,65 | 5,50 | 5,59 | 00:00:00 | | 2000-02-24 | 5,62 | 2.322.700 | 5,85 | 5,50 | 5,75 | 00:00:00 | | 2000-02-25 | 5,73 | 3.519.400 | 5,83 | 5,55 | 5,66 | 00:00:00 | | 2000-02-28 | 5,75 | 2.911.300 | 5,84 | 5,65 | 5,76 | 00:00:00 | | 2000-02-29 | 5,78 | 2.261.200 | 5,79 | 5,71 | 5,79 | 00:00:00 | | 2000-03-01 | 5,74 | 2.500.700 | 5,84 | 5,71 | 5,80 | 00:00:00 | | 2000-03-02 | 5,74 | 3.231.500 | 5,78 | 5,62 | 5,74 | 00:00:00 | | 2000-03-03 | 5,60 | 3.668.400 | 5,82 | 5,56 | 5,82 | 00:00:00 | | 2000-03-06 | 5,55 | 2.726.600 | 5,66 | 5,51 | 5,66 | 00:00:00 | | 2000-03-07 | 5,41 | 5.421.000 | 5,58 | 5,40 | 5,55 | 00:00:00 | | 2000-03-08 | 5,46 | 3.808.900 | 5,56 | 5,42 | 5,48 | 00:00:00 | | 2000-03-09 | 5,42 | 7.904.400 | 5,56 | 5,38 | 5,56 | 00:00:00 | | 2000-03-10 | 5,50 | 11.724.500 | 5,53 | 5,39 | 5,47 | 00:00:00 | | 2000-03-13 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2000-03-14 | 5,78 | 5.859.900 | 5,83 | 5,44 | 5,45 | 00:00:00 | | 2000-03-15 | 5,60 | 12.097.800 | 5,97 | 5,53 | 5,86 | 00:00:00 | | 2000-03-16 | 5,84 | 8.650.300 | 5,90 | 5,61 | 5,76 | 00:00:00 | | 2000-03-17 | 5,88 | 4.625.300 | 5,97 | 5,78 | 5,96 | 00:00:00 | | 2000-03-20 | 6,00 | 7.713.600 | 6,02 | 5,88 | 5,96 | 00:00:00 | | 2000-03-21 | 5,95 | 2.813.700 | 6,02 | 5,85 | 6,02 | 00:00:00 | | 2000-03-22 | 5,87 | 4.352.500 | 6,00 | 5,82 | 5,99 | 00:00:00 | | 2000-03-23 | 5,80 | 2.196.900 | 5,90 | 5,76 | 5,90 | 00:00:00 | | 2000-03-24 | 5,96 | 3.318.900 | 5,96 | 5,82 | 5,85 | 00:00:00 | | 2000-03-27 | 6,06 | 5.366.500 | 6,07 | 5,90 | 5,98 | 00:00:00 | | 2000-03-28 | 5,98 | 4.578.900 | 6,11 | 5,94 | 6,08 | 00:00:00 | | 2000-03-29 | 6,49 | 14.256.700 | 6,49 | 5,95 | 6,00 | 00:00:00 | | 2000-03-30 | 6,50 | 12.460.300 | 6,58 | 6,30 | 6,49 | 00:00:00 | | 2000-03-31 | 6,40 | 50.507.600 | 6,55 | 6,29 | 6,32 | 00:00:00 | | 2000-04-03 | 6,14 | 46.219.300 | 6,37 | 6,12 | 6,25 | 00:00:00 | | 2000-04-04 | 6,60 | 11.237.300 | 6,64 | 6,13 | 6,14 | 00:00:00 | | 2000-04-05 | 6,34 | 5.766.700 | 6,65 | 6,30 | 6,53 | 00:00:00 | | 2000-04-06 | 6,37 | 2.424.200 | 6,46 | 6,30 | 6,46 | 00:00:00 | | 2000-04-07 | 6,26 | 2.276.100 | 6,40 | 6,20 | 6,40 | 00:00:00 | | 2000-04-10 | 6,22 | 2.529.800 | 6,34 | 6,13 | 6,34 | 00:00:00 | | 2000-04-11 | 6,30 | 2.989.400 | 6,44 | 6,16 | 6,18 | 00:00:00 | | 2000-04-12 | 6,36 | 2.990.800 | 6,44 | 6,26 | 6,33 | 00:00:00 | | 2000-04-13 | 6,43 | 3.438.600 | 6,44 | 6,32 | 6,34 | 00:00:00 | | 2000-04-14 | 6,34 | 4.134.600 | 6,39 | 6,26 | 6,38 | 00:00:00 | | 2000-04-17 | 6,22 | 4.230.600 | 6,22 | 5,91 | 6,00 | 00:00:00 | | 2000-04-18 | 6,12 | 2.222.700 | 6,20 | 6,05 | 6,18 | 00:00:00 | | 2000-04-19 | 6,12 | 2.992.400 | 6,15 | 6,00 | 6,13 | 00:00:00 | | 2000-04-20 | 6,00 | 4.001.400 | 6,06 | 5,90 | 6,02 | 00:00:00 | | 2000-04-21 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2000-04-24 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2000-04-25 | 6,01 | 1.844.500 | 6,04 | 5,94 | 6,00 | 00:00:00 | | 2000-04-26 | 6,02 | 1.577.800 | 6,04 | 5,96 | 6,01 | 00:00:00 | | 2000-04-27 | 5,94 | 2.016.200 | 6,03 | 5,90 | 5,99 | 00:00:00 | | 2000-04-28 | 5,94 | 1.918.600 | 5,97 | 5,84 | 5,93 | 00:00:00 | | 2000-05-01 | 5,94 | 0 | 5,94 | 5,94 | 5,94 | 00:00:00 | | 2000-05-02 | 5,92 | 2.388.000 | 5,98 | 5,88 | 5,97 | 00:00:00 | | 2000-05-03 | 6,00 | 3.468.100 | 6,17 | 5,90 | 5,94 | 00:00:00 | | 2000-05-04 | 6,18 | 2.897.900 | 6,19 | 5,90 | 5,98 | 00:00:00 | | 2000-05-05 | 6,25 | 3.052.500 | 6,33 | 6,15 | 6,15 | 00:00:00 | | 2000-05-08 | 6,42 | 11.194.900 | 6,42 | 6,21 | 6,28 | 00:00:00 | | 2000-05-09 | 6,42 | 0 | 6,42 | 6,42 | 6,42 | 00:00:00 | | 2000-05-10 | 6,22 | 3.037.800 | 6,29 | 6,10 | 6,16 | 00:00:00 | | 2000-05-11 | 6,27 | 2.421.700 | 6,32 | 6,14 | 6,20 | 00:00:00 | | 2000-05-12 | 6,40 | 4.742.400 | 6,41 | 6,20 | 6,20 | 00:00:00 | | 2000-05-15 | 6,39 | 1.964.200 | 6,42 | 6,25 | 6,35 | 00:00:00 | | 2000-05-16 | 6,44 | 2.322.900 | 6,44 | 6,35 | 6,35 | 00:00:00 | | 2000-05-17 | 6,43 | 2.353.500 | 6,43 | 6,32 | 6,42 | 00:00:00 | | 2000-05-18 | 6,51 | 4.981.400 | 6,55 | 6,34 | 6,42 | 00:00:00 | | 2000-05-19 | 6,43 | 4.669.100 | 6,53 | 6,32 | 6,42 | 00:00:00 | | 2000-05-22 | 6,38 | 2.583.300 | 6,47 | 6,22 | 6,40 | 00:00:00 | | 2000-05-23 | 6,40 | 2.815.600 | 6,41 | 6,30 | 6,32 | 00:00:00 | | 2000-05-24 | 6,42 | 2.539.700 | 6,45 | 6,27 | 6,27 | 00:00:00 | | 2000-05-25 | 6,54 | 4.505.900 | 6,55 | 6,38 | 6,39 | 00:00:00 | | 2000-05-26 | 6,64 | 7.106.900 | 6,64 | 6,44 | 6,44 | 00:00:00 | | 2000-05-29 | 6,80 | 7.936.200 | 6,82 | 6,52 | 6,52 | 00:00:00 | | 2000-05-30 | 6,87 | 6.290.200 | 6,87 | 6,73 | 6,80 | 00:00:00 | | 2000-05-31 | 6,86 | 5.011.500 | 6,88 | 6,78 | 6,80 | 00:00:00 | | 2000-06-01 | 6,90 | 2.928.700 | 6,92 | 6,82 | 6,88 | 00:00:00 | | 2000-06-02 | 6,88 | 4.524.900 | 6,91 | 6,80 | 6,80 | 00:00:00 | | 2000-06-05 | 6,98 | 5.017.000 | 7,00 | 6,80 | 6,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
