|
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 | 2003-06-30 | 8,80 | 20.426.900 | 8,93 | 8,79 | 8,83 | 00:00:00 | 2003-07-01 | 8,63 | 3.232.600 | 8,81 | 8,63 | 8,81 | 00:00:00 | 2003-07-02 | 8,72 | 25.423.800 | 8,78 | 8,64 | 8,66 | 00:00:00 | 2003-07-03 | 8,85 | 24.509.300 | 8,85 | 8,72 | 8,76 | 00:00:00 | 2003-07-04 | 8,85 | 2.212.500 | 8,89 | 8,73 | 8,73 | 00:00:00 | 2003-07-07 | 8,95 | 49.139.200 | 8,97 | 8,83 | 8,87 | 00:00:00 | 2003-07-08 | 8,84 | 3.784.900 | 8,96 | 8,80 | 8,95 | 00:00:00 | 2003-07-09 | 8,72 | 6.480.800 | 8,90 | 8,70 | 8,86 | 00:00:00 | 2003-07-10 | 8,62 | 8.378.000 | 8,70 | 8,50 | 8,65 | 00:00:00 | 2003-07-11 | 8,68 | 3.215.400 | 8,74 | 8,62 | 8,64 | 00:00:00 | 2003-07-14 | 8,84 | 3.438.800 | 8,84 | 8,58 | 8,59 | 00:00:00 | 2003-07-15 | 8,71 | 2.293.100 | 8,88 | 8,71 | 8,80 | 00:00:00 | 2003-07-16 | 8,65 | 5.130.300 | 8,83 | 8,65 | 8,78 | 00:00:00 | 2003-07-17 | 8,71 | 8.694.600 | 8,77 | 8,68 | 8,71 | 00:00:00 | 2003-07-18 | 8,71 | 3.563.200 | 8,79 | 8,71 | 8,76 | 00:00:00 | 2003-07-21 | 8,61 | 8.884.000 | 8,80 | 8,59 | 8,70 | 00:00:00 | 2003-07-22 | 8,66 | 7.900.600 | 8,70 | 8,62 | 8,64 | 00:00:00 | 2003-07-23 | 8,60 | 5.471.400 | 8,73 | 8,58 | 8,66 | 00:00:00 | 2003-07-24 | 8,61 | 12.073.900 | 8,70 | 8,59 | 8,62 | 00:00:00 | 2003-07-25 | 8,60 | 1.891.800 | 8,66 | 8,55 | 8,66 | 00:00:00 | 2003-07-28 | 8,47 | 21.167.800 | 8,69 | 8,47 | 8,60 | 00:00:00 | 2003-07-29 | 8,27 | 13.144.500 | 8,54 | 8,25 | 8,50 | 00:00:00 | 2003-07-30 | 8,34 | 7.810.000 | 8,39 | 8,27 | 8,28 | 00:00:00 | 2003-07-31 | 8,52 | 6.789.900 | 8,52 | 8,33 | 8,40 | 00:00:00 | 2003-08-01 | 8,48 | 3.127.600 | 8,54 | 8,43 | 8,52 | 00:00:00 | 2003-08-04 | 8,29 | 21.026.100 | 8,53 | 8,20 | 8,51 | 00:00:00 | 2003-08-05 | 8,31 | 6.963.000 | 8,40 | 8,26 | 8,30 | 00:00:00 | 2003-08-06 | 8,21 | 9.447.100 | 8,30 | 8,18 | 8,28 | 00:00:00 | 2003-08-07 | 8,24 | 6.448.900 | 8,28 | 8,17 | 8,25 | 00:00:00 | 2003-08-08 | 8,20 | 5.445.800 | 8,25 | 8,18 | 8,25 | 00:00:00 | 2003-08-11 | 8,21 | 2.329.100 | 8,24 | 8,19 | 8,21 | 00:00:00 | 2003-08-12 | 8,30 | 3.873.600 | 8,30 | 8,22 | 8,22 | 00:00:00 | 2003-08-13 | 8,24 | 4.877.300 | 8,40 | 8,23 | 8,31 | 00:00:00 | 2003-08-14 | 8,33 | 4.546.000 | 8,34 | 8,25 | 8,27 | 00:00:00 | 2003-08-15 | 8,33 | 0 | 8,33 | 8,33 | 8,33 | 00:00:00 | 2003-08-18 | 8,25 | 3.345.400 | 8,36 | 8,24 | 8,34 | 00:00:00 | 2003-08-19 | 8,22 | 4.039.000 | 8,34 | 8,20 | 8,25 | 00:00:00 | 2003-08-20 | 8,29 | 3.239.600 | 8,31 | 8,22 | 8,25 | 00:00:00 | 2003-08-21 | 8,24 | 4.049.700 | 8,33 | 8,24 | 8,26 | 00:00:00 | 2003-08-22 | 8,28 | 3.266.100 | 8,29 | 8,24 | 8,27 | 00:00:00 | 2003-08-25 | 8,22 | 2.515.600 | 8,31 | 8,20 | 8,28 | 00:00:00 | 2003-08-26 | 8,30 | 4.770.700 | 8,34 | 8,26 | 8,27 | 00:00:00 | 2003-08-27 | 8,28 | 4.390.100 | 8,36 | 8,28 | 8,30 | 00:00:00 | 2003-08-28 | 8,23 | 5.317.900 | 8,33 | 8,21 | 8,32 | 00:00:00 | 2003-08-29 | 8,20 | 4.810.500 | 8,28 | 8,20 | 8,27 | 00:00:00 | 2003-09-01 | 8,27 | 3.574.800 | 8,28 | 8,23 | 8,24 | 00:00:00 | 2003-09-02 | 8,27 | 6.100.300 | 8,31 | 8,26 | 8,27 | 00:00:00 | 2003-09-03 | 8,51 | 25.979.300 | 8,53 | 8,28 | 8,29 | 00:00:00 | 2003-09-04 | 8,48 | 4.326.200 | 8,52 | 8,40 | 8,50 | 00:00:00 | 2003-09-05 | 8,40 | 5.525.000 | 8,51 | 8,37 | 8,48 | 00:00:00 | 2003-09-08 | 8,51 | 3.253.100 | 8,54 | 8,40 | 8,42 | 00:00:00 | 2003-09-09 | 8,37 | 2.919.700 | 8,54 | 8,37 | 8,51 | 00:00:00 | 2003-09-10 | 8,32 | 2.723.700 | 8,42 | 8,30 | 8,39 | 00:00:00 | 2003-09-11 | 8,42 | 3.987.900 | 8,45 | 8,30 | 8,32 | 00:00:00 | 2003-09-12 | 8,31 | 3.452.100 | 8,44 | 8,30 | 8,34 | 00:00:00 | 2003-09-15 | 8,36 | 11.208.100 | 8,38 | 8,32 | 8,32 | 00:00:00 | 2003-09-16 | 8,41 | 5.860.500 | 8,42 | 8,34 | 8,38 | 00:00:00 | 2003-09-17 | 8,53 | 6.980.700 | 8,57 | 8,45 | 8,45 | 00:00:00 | 2003-09-18 | 8,61 | 4.013.700 | 8,62 | 8,52 | 8,53 | 00:00:00 | 2003-09-19 | 8,73 | 6.377.900 | 8,73 | 8,59 | 8,59 | 00:00:00 | 2003-09-22 | 8,60 | 7.359.600 | 8,66 | 8,54 | 8,65 | 00:00:00 | 2003-09-23 | 8,65 | 46.407.400 | 8,70 | 8,48 | 8,60 | 00:00:00 | 2003-09-24 | 8,56 | 34.881.300 | 8,70 | 8,52 | 8,68 | 00:00:00 | 2003-09-25 | 8,71 | 24.774.100 | 8,74 | 8,51 | 8,53 | 00:00:00 | 2003-09-26 | 8,64 | 22.742.100 | 8,70 | 8,57 | 8,70 | 00:00:00 | 2003-09-29 | 8,55 | 3.097.200 | 8,69 | 8,48 | 8,64 | 00:00:00 | 2003-09-30 | 8,49 | 5.048.400 | 8,58 | 8,49 | 8,56 | 00:00:00 | 2003-10-01 | 8,54 | 3.607.100 | 8,58 | 8,43 | 8,43 | 00:00:00 | 2003-10-02 | 8,52 | 39.144.100 | 8,60 | 8,46 | 8,53 | 00:00:00 | 2003-10-03 | 8,55 | 25.901.500 | 8,59 | 8,52 | 8,52 | 00:00:00 | 2003-10-06 | 8,58 | 5.765.500 | 8,61 | 8,55 | 8,59 | 00:00:00 | 2003-10-07 | 8,66 | 5.523.000 | 8,70 | 8,57 | 8,60 | 00:00:00 | 2003-10-08 | 8,60 | 4.501.500 | 8,65 | 8,57 | 8,62 | 00:00:00 | 2003-10-09 | 8,77 | 4.569.100 | 8,78 | 8,61 | 8,64 | 00:00:00 | 2003-10-10 | 8,79 | 4.335.400 | 8,81 | 8,60 | 8,77 | 00:00:00 | 2003-10-13 | 8,92 | 4.211.600 | 8,93 | 8,74 | 8,74 | 00:00:00 | 2003-10-14 | 8,93 | 5.955.800 | 8,99 | 8,84 | 8,88 | 00:00:00 | 2003-10-15 | 8,98 | 8.964.300 | 9,04 | 8,91 | 8,92 | 00:00:00 | 2003-10-16 | 9,02 | 4.670.300 | 9,03 | 8,94 | 8,96 | 00:00:00 | 2003-10-17 | 8,98 | 7.346.800 | 9,03 | 8,98 | 9,03 | 00:00:00 | 2003-10-20 | 9,00 | 13.984.000 | 9,03 | 8,92 | 8,94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|