|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-11-18 | 8,52 | 2.635.100 | 8,52 | 8,38 | 8,40 | 00:00:00 | 2002-11-19 | 8,40 | 4.095.700 | 8,53 | 8,40 | 8,42 | 00:00:00 | 2002-11-20 | 8,49 | 2.665.700 | 8,52 | 8,33 | 8,44 | 00:00:00 | 2002-11-21 | 8,80 | 17.877.000 | 8,80 | 8,50 | 8,54 | 00:00:00 | 2002-11-22 | 8,57 | 5.199.200 | 8,75 | 8,41 | 8,72 | 00:00:00 | 2002-11-25 | 8,80 | 5.346.500 | 8,80 | 8,54 | 8,62 | 00:00:00 | 2002-11-26 | 8,70 | 3.303.000 | 8,78 | 8,66 | 8,67 | 00:00:00 | 2002-11-27 | 8,85 | 3.723.300 | 8,85 | 8,67 | 8,68 | 00:00:00 | 2002-11-28 | 8,77 | 3.022.500 | 8,83 | 8,70 | 8,82 | 00:00:00 | 2002-11-29 | 8,59 | 5.364.000 | 8,83 | 8,56 | 8,79 | 00:00:00 | 2002-12-02 | 8,46 | 4.746.600 | 8,66 | 8,45 | 8,55 | 00:00:00 | 2002-12-03 | 8,34 | 5.616.400 | 8,46 | 8,27 | 8,46 | 00:00:00 | 2002-12-04 | 8,49 | 2.302.200 | 8,49 | 8,31 | 8,41 | 00:00:00 | 2002-12-05 | 8,22 | 4.230.400 | 8,49 | 8,22 | 8,48 | 00:00:00 | 2002-12-06 | 8,22 | 0 | 8,22 | 8,22 | 8,22 | 00:00:00 | 2002-12-09 | 8,11 | 2.388.800 | 8,33 | 8,11 | 8,23 | 00:00:00 | 2002-12-10 | 8,26 | 2.668.600 | 8,29 | 8,16 | 8,16 | 00:00:00 | 2002-12-11 | 8,18 | 2.716.100 | 8,34 | 8,11 | 8,27 | 00:00:00 | 2002-12-12 | 8,07 | 2.024.900 | 8,26 | 8,06 | 8,26 | 00:00:00 | 2002-12-13 | 8,00 | 2.539.700 | 8,10 | 7,96 | 8,07 | 00:00:00 | 2002-12-16 | 8,04 | 3.215.900 | 8,10 | 8,00 | 8,03 | 00:00:00 | 2002-12-17 | 8,00 | 4.328.100 | 8,08 | 7,96 | 8,08 | 00:00:00 | 2002-12-18 | 8,00 | 4.785.200 | 8,04 | 7,90 | 8,02 | 00:00:00 | 2002-12-19 | 8,05 | 5.568.800 | 8,22 | 7,98 | 8,03 | 00:00:00 | 2002-12-20 | 8,00 | 31.988.700 | 8,10 | 7,90 | 8,10 | 00:00:00 | 2002-12-23 | 7,99 | 3.434.000 | 8,05 | 7,91 | 8,05 | 00:00:00 | 2002-12-24 | 7,99 | 0 | 7,99 | 7,99 | 7,99 | 00:00:00 | 2002-12-25 | 7,99 | 0 | 7,99 | 7,99 | 7,99 | 00:00:00 | 2002-12-26 | 7,99 | 0 | 7,99 | 7,99 | 7,99 | 00:00:00 | 2002-12-27 | 7,81 | 4.796.600 | 8,02 | 7,81 | 8,00 | 00:00:00 | 2002-12-30 | 7,79 | 3.006.200 | 7,88 | 7,64 | 7,83 | 00:00:00 | 2002-12-31 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | 2003-01-01 | 7,79 | 0 | 7,79 | 7,79 | 7,79 | 00:00:00 | 2003-01-02 | 7,92 | 4.105.900 | 7,92 | 7,65 | 7,82 | 00:00:00 | 2003-01-03 | 7,95 | 34.717.800 | 7,99 | 7,84 | 7,96 | 00:00:00 | 2003-01-06 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | 2003-01-07 | 7,97 | 10.754.800 | 8,07 | 7,87 | 8,07 | 00:00:00 | 2003-01-08 | 7,91 | 3.712.300 | 8,08 | 7,90 | 8,00 | 00:00:00 | 2003-01-09 | 8,00 | 12.614.900 | 8,02 | 7,90 | 7,92 | 00:00:00 | 2003-01-10 | 7,98 | 6.784.800 | 8,02 | 7,88 | 7,90 | 00:00:00 | 2003-01-13 | 8,00 | 18.273.400 | 8,08 | 7,96 | 8,00 | 00:00:00 | 2003-01-14 | 7,92 | 6.177.500 | 8,01 | 7,82 | 8,01 | 00:00:00 | 2003-01-15 | 7,78 | 10.235.900 | 7,92 | 7,77 | 7,89 | 00:00:00 | 2003-01-16 | 7,85 | 5.668.900 | 7,86 | 7,77 | 7,81 | 00:00:00 | 2003-01-17 | 7,86 | 6.929.300 | 7,92 | 7,77 | 7,80 | 00:00:00 | 2003-01-20 | 7,74 | 3.588.700 | 7,92 | 7,74 | 7,80 | 00:00:00 | 2003-01-21 | 7,65 | 4.753.600 | 7,83 | 7,65 | 7,80 | 00:00:00 | 2003-01-22 | 7,42 | 10.257.300 | 7,73 | 7,41 | 7,72 | 00:00:00 | 2003-01-23 | 7,66 | 11.620.700 | 7,66 | 7,47 | 7,50 | 00:00:00 | 2003-01-24 | 7,68 | 5.458.800 | 7,76 | 7,60 | 7,70 | 00:00:00 | 2003-01-27 | 7,42 | 4.991.500 | 7,70 | 7,42 | 7,68 | 00:00:00 | 2003-01-28 | 7,34 | 6.917.100 | 7,46 | 7,24 | 7,46 | 00:00:00 | 2003-01-29 | 7,45 | 6.588.600 | 7,45 | 7,21 | 7,39 | 00:00:00 | 2003-01-30 | 7,58 | 5.411.200 | 7,60 | 7,43 | 7,50 | 00:00:00 | 2003-01-31 | 7,60 | 7.909.000 | 7,60 | 7,46 | 7,47 | 00:00:00 | 2003-02-03 | 7,52 | 5.203.600 | 7,68 | 7,47 | 7,64 | 00:00:00 | 2003-02-04 | 7,55 | 3.538.300 | 7,63 | 7,50 | 7,63 | 00:00:00 | 2003-02-05 | 7,60 | 4.118.000 | 7,60 | 7,50 | 7,56 | 00:00:00 | 2003-02-06 | 7,46 | 3.036.000 | 7,62 | 7,45 | 7,49 | 00:00:00 | 2003-02-07 | 7,45 | 3.111.500 | 7,52 | 7,41 | 7,48 | 00:00:00 | 2003-02-10 | 7,46 | 4.020.500 | 7,57 | 7,36 | 7,45 | 00:00:00 | 2003-02-11 | 7,55 | 3.881.300 | 7,55 | 7,46 | 7,46 | 00:00:00 | 2003-02-12 | 7,40 | 2.597.900 | 7,49 | 7,38 | 7,48 | 00:00:00 | 2003-02-13 | 7,50 | 2.497.500 | 7,56 | 7,34 | 7,40 | 00:00:00 | 2003-02-14 | 7,62 | 4.261.700 | 7,62 | 7,46 | 7,48 | 00:00:00 | 2003-02-17 | 7,67 | 2.406.800 | 7,76 | 7,65 | 7,70 | 00:00:00 | 2003-02-18 | 7,82 | 5.774.300 | 7,86 | 7,57 | 7,62 | 00:00:00 | 2003-02-19 | 7,68 | 4.188.800 | 7,84 | 7,68 | 7,84 | 00:00:00 | 2003-02-20 | 7,60 | 2.296.300 | 7,80 | 7,60 | 7,72 | 00:00:00 | 2003-02-21 | 7,59 | 2.838.200 | 7,74 | 7,54 | 7,61 | 00:00:00 | 2003-02-24 | 7,50 | 1.938.100 | 7,64 | 7,48 | 7,64 | 00:00:00 | 2003-02-25 | 7,40 | 3.228.300 | 7,55 | 7,35 | 7,48 | 00:00:00 | 2003-02-26 | 7,42 | 3.164.400 | 7,55 | 7,37 | 7,43 | 00:00:00 | 2003-02-27 | 7,38 | 3.025.200 | 7,48 | 7,38 | 7,41 | 00:00:00 | 2003-02-28 | 7,56 | 3.706.700 | 7,56 | 7,40 | 7,44 | 00:00:00 | 2003-03-03 | 7,76 | 3.967.700 | 7,80 | 7,48 | 7,56 | 00:00:00 | 2003-03-04 | 7,53 | 2.597.400 | 7,73 | 7,50 | 7,70 | 00:00:00 | 2003-03-05 | 7,41 | 2.943.600 | 7,57 | 7,41 | 7,56 | 00:00:00 | 2003-03-06 | 7,48 | 2.842.300 | 7,58 | 7,43 | 7,48 | 00:00:00 | 2003-03-07 | 7,60 | 5.281.900 | 7,67 | 7,52 | 7,56 | 00:00:00 | 2003-03-10 | 7,53 | 2.564.600 | 7,65 | 7,52 | 7,56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|