|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-10 | 7,53 | 2.564.600 | 7,65 | 7,52 | 7,56 | 00:00:00 | | 2003-03-11 | 7,58 | 3.565.800 | 7,66 | 7,47 | 7,54 | 00:00:00 | | 2003-03-12 | 7,52 | 4.924.700 | 7,65 | 7,52 | 7,65 | 00:00:00 | | 2003-03-13 | 7,61 | 5.128.800 | 7,71 | 7,50 | 7,50 | 00:00:00 | | 2003-03-14 | 7,76 | 30.013.100 | 7,77 | 7,41 | 7,58 | 00:00:00 | | 2003-03-17 | 7,88 | 3.649.800 | 7,90 | 7,61 | 7,70 | 00:00:00 | | 2003-03-18 | 8,10 | 5.752.500 | 8,13 | 7,80 | 7,80 | 00:00:00 | | 2003-03-19 | 8,31 | 4.980.600 | 8,39 | 8,08 | 8,10 | 00:00:00 | | 2003-03-20 | 7,97 | 4.311.400 | 8,24 | 7,97 | 8,22 | 00:00:00 | | 2003-03-21 | 8,18 | 3.544.200 | 8,19 | 8,01 | 8,10 | 00:00:00 | | 2003-03-24 | 7,77 | 4.454.500 | 8,15 | 7,77 | 8,15 | 00:00:00 | | 2003-03-25 | 8,06 | 47.146.200 | 8,08 | 7,74 | 7,77 | 00:00:00 | | 2003-03-26 | 8,26 | 8.068.700 | 8,29 | 7,98 | 8,14 | 00:00:00 | | 2003-03-27 | 8,04 | 5.705.000 | 8,23 | 8,04 | 8,20 | 00:00:00 | | 2003-03-28 | 8,00 | 3.307.600 | 8,16 | 7,96 | 8,16 | 00:00:00 | | 2003-03-31 | 7,92 | 2.933.200 | 7,96 | 7,84 | 7,96 | 00:00:00 | | 2003-04-01 | 7,93 | 14.364.900 | 7,94 | 7,71 | 7,84 | 00:00:00 | | 2003-04-02 | 8,09 | 37.665.800 | 8,09 | 7,95 | 7,95 | 00:00:00 | | 2003-04-03 | 8,22 | 3.830.400 | 8,22 | 7,94 | 8,02 | 00:00:00 | | 2003-04-04 | 8,27 | 2.578.500 | 8,30 | 8,09 | 8,18 | 00:00:00 | | 2003-04-07 | 8,13 | 5.031.800 | 8,35 | 8,11 | 8,30 | 00:00:00 | | 2003-04-08 | 8,21 | 5.600.400 | 8,30 | 8,10 | 8,13 | 00:00:00 | | 2003-04-09 | 8,25 | 5.294.300 | 8,32 | 8,12 | 8,13 | 00:00:00 | | 2003-04-10 | 8,24 | 4.378.600 | 8,29 | 8,17 | 8,18 | 00:00:00 | | 2003-04-11 | 8,25 | 4.084.600 | 8,33 | 8,22 | 8,24 | 00:00:00 | | 2003-04-14 | 8,20 | 3.591.000 | 8,30 | 8,14 | 8,24 | 00:00:00 | | 2003-04-15 | 8,50 | 4.062.400 | 8,50 | 8,23 | 8,23 | 00:00:00 | | 2003-04-16 | 8,40 | 2.395.300 | 8,50 | 8,36 | 8,46 | 00:00:00 | | 2003-04-17 | 8,38 | 23.985.700 | 8,40 | 8,30 | 8,32 | 00:00:00 | | 2003-04-18 | 8,38 | 0 | 8,38 | 8,38 | 8,38 | 00:00:00 | | 2003-04-21 | 8,38 | 0 | 8,38 | 8,38 | 8,38 | 00:00:00 | | 2003-04-22 | 8,38 | 2.019.700 | 8,48 | 8,31 | 8,38 | 00:00:00 | | 2003-04-23 | 8,47 | 4.546.000 | 8,49 | 8,30 | 8,34 | 00:00:00 | | 2003-04-24 | 8,30 | 5.539.900 | 8,48 | 8,18 | 8,48 | 00:00:00 | | 2003-04-25 | 8,40 | 4.767.400 | 8,56 | 8,21 | 8,25 | 00:00:00 | | 2003-04-28 | 8,57 | 7.094.300 | 8,57 | 8,40 | 8,40 | 00:00:00 | | 2003-04-29 | 8,45 | 5.068.000 | 8,55 | 8,44 | 8,52 | 00:00:00 | | 2003-04-30 | 8,69 | 12.811.200 | 8,69 | 8,47 | 8,53 | 00:00:00 | | 2003-05-01 | 8,69 | 0 | 8,69 | 8,69 | 8,69 | 00:00:00 | | 2003-05-02 | 8,71 | 4.901.600 | 8,77 | 8,59 | 8,70 | 00:00:00 | | 2003-05-05 | 8,65 | 4.782.300 | 8,76 | 8,58 | 8,64 | 00:00:00 | | 2003-05-06 | 8,76 | 2.930.000 | 8,76 | 8,62 | 8,64 | 00:00:00 | | 2003-05-07 | 8,62 | 5.499.800 | 8,77 | 8,55 | 8,72 | 00:00:00 | | 2003-05-08 | 8,64 | 3.466.600 | 8,65 | 8,56 | 8,62 | 00:00:00 | | 2003-05-09 | 8,80 | 6.024.200 | 8,80 | 8,63 | 8,70 | 00:00:00 | | 2003-05-12 | 8,76 | 2.413.600 | 8,80 | 8,66 | 8,80 | 00:00:00 | | 2003-05-13 | 8,80 | 4.578.800 | 8,82 | 8,72 | 8,77 | 00:00:00 | | 2003-05-14 | 8,78 | 4.587.300 | 8,90 | 8,75 | 8,80 | 00:00:00 | | 2003-05-15 | 8,84 | 1.819.300 | 8,87 | 8,72 | 8,80 | 00:00:00 | | 2003-05-16 | 8,74 | 3.417.700 | 8,90 | 8,72 | 8,78 | 00:00:00 | | 2003-05-19 | 8,54 | 3.082.100 | 8,75 | 8,52 | 8,75 | 00:00:00 | | 2003-05-20 | 8,68 | 2.476.800 | 8,73 | 8,52 | 8,52 | 00:00:00 | | 2003-05-21 | 8,57 | 2.479.000 | 8,69 | 8,55 | 8,62 | 00:00:00 | | 2003-05-22 | 8,62 | 11.829.900 | 8,68 | 8,56 | 8,68 | 00:00:00 | | 2003-05-23 | 8,70 | 10.098.800 | 8,74 | 8,60 | 8,61 | 00:00:00 | | 2003-05-26 | 8,74 | 1.138.800 | 8,79 | 8,66 | 8,73 | 00:00:00 | | 2003-05-27 | 8,80 | 12.432.100 | 8,85 | 8,67 | 8,72 | 00:00:00 | | 2003-05-28 | 8,90 | 18.183.400 | 8,91 | 8,83 | 8,85 | 00:00:00 | | 2003-05-29 | 8,88 | 5.257.300 | 8,91 | 8,76 | 8,90 | 00:00:00 | | 2003-05-30 | 9,00 | 28.548.400 | 9,00 | 8,81 | 8,87 | 00:00:00 | | 2003-06-02 | 9,13 | 13.997.100 | 9,14 | 8,85 | 8,96 | 00:00:00 | | 2003-06-03 | 9,10 | 6.156.000 | 9,12 | 8,93 | 9,05 | 00:00:00 | | 2003-06-04 | 9,20 | 5.560.800 | 9,24 | 8,97 | 9,05 | 00:00:00 | | 2003-06-05 | 8,90 | 8.718.900 | 9,28 | 8,90 | 9,20 | 00:00:00 | | 2003-06-06 | 9,07 | 7.161.100 | 9,07 | 8,66 | 8,92 | 00:00:00 | | 2003-06-09 | 8,90 | 3.171.900 | 9,02 | 8,90 | 8,91 | 00:00:00 | | 2003-06-10 | 8,83 | 3.405.000 | 8,95 | 8,78 | 8,85 | 00:00:00 | | 2003-06-11 | 8,85 | 6.081.500 | 8,88 | 8,77 | 8,80 | 00:00:00 | | 2003-06-12 | 8,80 | 5.303.400 | 8,94 | 8,74 | 8,85 | 00:00:00 | | 2003-06-13 | 8,75 | 4.903.700 | 8,87 | 8,69 | 8,87 | 00:00:00 | | 2003-06-16 | 8,93 | 3.940.300 | 8,93 | 8,68 | 8,74 | 00:00:00 | | 2003-06-17 | 8,85 | 4.290.100 | 9,03 | 8,80 | 8,97 | 00:00:00 | | 2003-06-18 | 8,86 | 3.732.800 | 8,92 | 8,77 | 8,79 | 00:00:00 | | 2003-06-19 | 8,88 | 4.609.100 | 9,02 | 8,82 | 8,86 | 00:00:00 | | 2003-06-20 | 9,19 | 6.343.700 | 9,19 | 8,88 | 8,94 | 00:00:00 | | 2003-06-23 | 8,94 | 6.603.600 | 9,13 | 8,94 | 9,01 | 00:00:00 | | 2003-06-24 | 8,86 | 21.550.800 | 9,00 | 8,86 | 8,96 | 00:00:00 | | 2003-06-25 | 9,05 | 21.103.000 | 9,10 | 8,95 | 8,97 | 00:00:00 | | 2003-06-26 | 8,90 | 5.845.100 | 9,12 | 8,90 | 8,96 | 00:00:00 | | 2003-06-27 | 8,86 | 3.598.200 | 8,99 | 8,86 | 8,97 | 00:00:00 | | 2003-06-30 | 8,80 | 20.426.900 | 8,93 | 8,79 | 8,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
