|
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 | 2003-10-20 | 9,00 | 13.984.000 | 9,03 | 8,92 | 8,94 | 00:00:00 | 2003-10-21 | 8,86 | 12.262.900 | 9,00 | 8,84 | 8,98 | 00:00:00 | 2003-10-22 | 8,87 | 13.359.100 | 8,91 | 8,69 | 8,86 | 00:00:00 | 2003-10-23 | 8,90 | 5.630.500 | 8,91 | 8,62 | 8,79 | 00:00:00 | 2003-10-24 | 8,83 | 6.205.700 | 8,86 | 8,78 | 8,86 | 00:00:00 | 2003-10-27 | 8,86 | 5.239.600 | 8,90 | 8,81 | 8,90 | 00:00:00 | 2003-10-28 | 8,80 | 14.419.100 | 8,92 | 8,78 | 8,92 | 00:00:00 | 2003-10-29 | 8,67 | 10.323.100 | 8,90 | 8,65 | 8,90 | 00:00:00 | 2003-10-30 | 8,80 | 5.377.400 | 8,83 | 8,68 | 8,69 | 00:00:00 | 2003-10-31 | 8,95 | 20.133.300 | 8,96 | 8,84 | 8,91 | 00:00:00 | 2003-11-03 | 8,87 | 53.583.500 | 8,98 | 8,82 | 8,95 | 00:00:00 | 2003-11-04 | 8,79 | 13.893.500 | 8,92 | 8,70 | 8,87 | 00:00:00 | 2003-11-05 | 8,68 | 5.325.100 | 8,77 | 8,67 | 8,75 | 00:00:00 | 2003-11-06 | 8,82 | 6.236.100 | 8,85 | 8,67 | 8,67 | 00:00:00 | 2003-11-07 | 8,73 | 4.459.600 | 8,85 | 8,69 | 8,77 | 00:00:00 | 2003-11-10 | 8,75 | 3.274.200 | 8,79 | 8,72 | 8,77 | 00:00:00 | 2003-11-11 | 8,76 | 3.904.000 | 8,79 | 8,71 | 8,72 | 00:00:00 | 2003-11-12 | 8,77 | 1.961.000 | 8,79 | 8,73 | 8,78 | 00:00:00 | 2003-11-13 | 8,72 | 2.460.200 | 8,79 | 8,70 | 8,74 | 00:00:00 | 2003-11-14 | 8,71 | 2.547.300 | 8,77 | 8,70 | 8,74 | 00:00:00 | 2003-11-17 | 8,67 | 3.321.800 | 8,71 | 8,62 | 8,70 | 00:00:00 | 2003-11-18 | 8,68 | 2.408.300 | 8,75 | 8,65 | 8,71 | 00:00:00 | 2003-11-19 | 8,65 | 2.811.800 | 8,69 | 8,60 | 8,65 | 00:00:00 | 2003-11-20 | 8,71 | 2.625.900 | 8,71 | 8,57 | 8,69 | 00:00:00 | 2003-11-21 | 8,73 | 3.954.600 | 8,74 | 8,62 | 8,71 | 00:00:00 | 2003-11-24 | 8,76 | 11.735.700 | 8,78 | 8,69 | 8,72 | 00:00:00 | 2003-11-25 | 8,79 | 3.175.600 | 8,79 | 8,65 | 8,76 | 00:00:00 | 2003-11-26 | 8,76 | 1.634.900 | 8,81 | 8,74 | 8,74 | 00:00:00 | 2003-11-27 | 8,70 | 2.145.400 | 8,79 | 8,67 | 8,79 | 00:00:00 | 2003-11-28 | 8,75 | 5.912.400 | 8,75 | 8,68 | 8,72 | 00:00:00 | 2003-12-01 | 8,78 | 2.877.400 | 8,80 | 8,71 | 8,76 | 00:00:00 | 2003-12-02 | 8,78 | 3.358.900 | 8,85 | 8,74 | 8,82 | 00:00:00 | 2003-12-03 | 8,84 | 1.870.500 | 8,85 | 8,75 | 8,78 | 00:00:00 | 2003-12-04 | 8,75 | 4.132.800 | 8,84 | 8,71 | 8,84 | 00:00:00 | 2003-12-05 | 8,84 | 3.486.400 | 8,90 | 8,76 | 8,77 | 00:00:00 | 2003-12-08 | 8,84 | 0 | 8,84 | 8,84 | 8,84 | 00:00:00 | 2003-12-09 | 8,81 | 4.070.300 | 8,90 | 8,79 | 8,88 | 00:00:00 | 2003-12-10 | 8,81 | 3.438.100 | 8,84 | 8,73 | 8,80 | 00:00:00 | 2003-12-11 | 8,87 | 4.667.100 | 8,90 | 8,80 | 8,82 | 00:00:00 | 2003-12-12 | 8,94 | 9.125.200 | 8,97 | 8,87 | 8,90 | 00:00:00 | 2003-12-15 | 9,09 | 55.579.300 | 9,11 | 9,00 | 9,00 | 00:00:00 | 2003-12-16 | 9,14 | 6.010.300 | 9,14 | 9,05 | 9,09 | 00:00:00 | 2003-12-17 | 9,11 | 6.030.100 | 9,13 | 9,09 | 9,09 | 00:00:00 | 2003-12-18 | 9,17 | 20.655.100 | 9,17 | 9,10 | 9,16 | 00:00:00 | 2003-12-19 | 9,16 | 5.584.700 | 9,19 | 9,11 | 9,18 | 00:00:00 | 2003-12-22 | 9,19 | 40.692.900 | 9,20 | 9,12 | 9,17 | 00:00:00 | 2003-12-23 | 9,37 | 13.173.900 | 9,42 | 9,17 | 9,20 | 00:00:00 | 2003-12-24 | 9,37 | 0 | 9,37 | 9,37 | 9,37 | 00:00:00 | 2003-12-25 | 9,37 | 0 | 9,37 | 9,37 | 9,37 | 00:00:00 | 2003-12-26 | 9,37 | 0 | 9,37 | 9,37 | 9,37 | 00:00:00 | 2003-12-29 | 9,51 | 41.723.000 | 9,51 | 9,32 | 9,37 | 00:00:00 | 2003-12-30 | 9,46 | 11.007.300 | 9,61 | 9,40 | 9,61 | 00:00:00 | 2003-12-31 | 9,46 | 0 | 9,46 | 9,46 | 9,46 | 00:00:00 | 2004-01-01 | 9,46 | 0 | 9,46 | 9,46 | 9,46 | 00:00:00 | 2004-01-02 | 9,57 | 5.230.600 | 9,58 | 9,44 | 9,46 | 00:00:00 | 2004-01-05 | 9,49 | 42.395.900 | 9,57 | 9,44 | 9,57 | 00:00:00 | 2004-01-06 | 9,49 | 0 | 9,49 | 9,49 | 9,49 | 00:00:00 | 2004-01-07 | 9,34 | 10.684.100 | 9,48 | 9,29 | 9,48 | 00:00:00 | 2004-01-08 | 9,36 | 7.718.100 | 9,42 | 9,28 | 9,41 | 00:00:00 | 2004-01-09 | 9,61 | 16.491.000 | 9,63 | 9,40 | 9,40 | 00:00:00 | 2004-01-12 | 9,88 | 11.077.100 | 9,94 | 9,55 | 9,58 | 00:00:00 | 2004-01-13 | 9,80 | 5.908.600 | 9,88 | 9,74 | 9,86 | 00:00:00 | 2004-01-14 | 9,68 | 4.135.600 | 9,84 | 9,63 | 9,76 | 00:00:00 | 2004-01-15 | 9,71 | 5.200.100 | 9,83 | 9,62 | 9,72 | 00:00:00 | 2004-01-16 | 9,83 | 13.781.200 | 9,83 | 9,73 | 9,74 | 00:00:00 | 2004-01-19 | 9,87 | 3.181.000 | 9,90 | 9,79 | 9,80 | 00:00:00 | 2004-01-20 | 9,92 | 2.503.000 | 9,94 | 9,83 | 9,87 | 00:00:00 | 2004-01-21 | 9,98 | 6.331.000 | 10,05 | 9,91 | 9,91 | 00:00:00 | 2004-01-22 | 9,97 | 7.832.400 | 10,01 | 9,74 | 10,01 | 00:00:00 | 2004-01-23 | 9,80 | 9.812.400 | 9,90 | 9,76 | 9,90 | 00:00:00 | 2004-01-26 | 9,71 | 3.241.400 | 9,84 | 9,71 | 9,84 | 00:00:00 | 2004-01-27 | 9,88 | 6.413.200 | 9,93 | 9,75 | 9,75 | 00:00:00 | 2004-01-28 | 9,83 | 4.714.200 | 9,84 | 9,76 | 9,78 | 00:00:00 | 2004-01-29 | 9,76 | 12.829.400 | 9,79 | 9,70 | 9,78 | 00:00:00 | 2004-01-30 | 9,74 | 2.757.300 | 9,82 | 9,73 | 9,79 | 00:00:00 | 2004-02-02 | 9,85 | 6.966.100 | 9,90 | 9,77 | 9,83 | 00:00:00 | 2004-02-03 | 9,82 | 1.941.700 | 9,87 | 9,75 | 9,85 | 00:00:00 | 2004-02-04 | 9,64 | 6.772.200 | 9,80 | 9,59 | 9,77 | 00:00:00 | 2004-02-05 | 9,66 | 2.708.000 | 9,75 | 9,60 | 9,67 | 00:00:00 | 2004-02-06 | 9,67 | 9.160.400 | 9,72 | 9,56 | 9,70 | 00:00:00 | 2004-02-09 | 9,74 | 6.508.300 | 9,80 | 9,67 | 9,74 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|