|
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 | 2004-02-09 | 9,74 | 6.508.300 | 9,80 | 9,67 | 9,74 | 00:00:00 | 2004-02-10 | 9,83 | 4.381.700 | 9,87 | 9,75 | 9,79 | 00:00:00 | 2004-02-11 | 9,82 | 3.265.000 | 9,88 | 9,79 | 9,88 | 00:00:00 | 2004-02-12 | 9,89 | 7.766.700 | 9,90 | 9,82 | 9,88 | 00:00:00 | 2004-02-13 | 9,89 | 2.632.800 | 9,91 | 9,82 | 9,89 | 00:00:00 | 2004-02-16 | 9,86 | 6.102.200 | 9,90 | 9,80 | 9,90 | 00:00:00 | 2004-02-17 | 9,80 | 4.132.600 | 9,87 | 9,76 | 9,86 | 00:00:00 | 2004-02-18 | 9,89 | 2.623.800 | 9,90 | 9,81 | 9,85 | 00:00:00 | 2004-02-19 | 9,85 | 6.476.700 | 9,89 | 9,77 | 9,88 | 00:00:00 | 2004-02-20 | 9,80 | 1.883.800 | 9,90 | 9,78 | 9,85 | 00:00:00 | 2004-02-23 | 9,83 | 2.489.400 | 9,86 | 9,79 | 9,86 | 00:00:00 | 2004-02-24 | 9,82 | 4.120.900 | 9,85 | 9,79 | 9,79 | 00:00:00 | 2004-02-25 | 9,83 | 2.279.300 | 9,86 | 9,80 | 9,81 | 00:00:00 | 2004-02-26 | 9,79 | 2.819.100 | 9,86 | 9,76 | 9,86 | 00:00:00 | 2004-02-27 | 9,77 | 8.857.600 | 9,80 | 9,69 | 9,78 | 00:00:00 | 2004-03-01 | 9,66 | 5.406.100 | 9,83 | 9,63 | 9,83 | 00:00:00 | 2004-03-02 | 9,66 | 3.180.100 | 9,69 | 9,64 | 9,67 | 00:00:00 | 2004-03-03 | 9,60 | 3.795.400 | 9,70 | 9,60 | 9,66 | 00:00:00 | 2004-03-04 | 9,75 | 4.794.500 | 9,76 | 9,63 | 9,68 | 00:00:00 | 2004-03-05 | 9,77 | 6.029.700 | 9,88 | 9,75 | 9,76 | 00:00:00 | 2004-03-08 | 9,80 | 1.457.800 | 9,84 | 9,74 | 9,84 | 00:00:00 | 2004-03-09 | 9,80 | 2.702.500 | 9,84 | 9,72 | 9,80 | 00:00:00 | 2004-03-10 | 9,81 | 13.955.500 | 9,84 | 9,74 | 9,74 | 00:00:00 | 2004-03-11 | 9,66 | 3.186.700 | 9,74 | 9,59 | 9,74 | 00:00:00 | 2004-03-12 | 9,58 | 3.375.200 | 9,61 | 9,47 | 9,56 | 00:00:00 | 2004-03-15 | 9,25 | 9.358.400 | 9,52 | 9,21 | 9,50 | 00:00:00 | 2004-03-16 | 9,36 | 9.398.800 | 9,45 | 9,20 | 9,20 | 00:00:00 | 2004-03-17 | 9,46 | 4.263.800 | 9,48 | 9,32 | 9,39 | 00:00:00 | 2004-03-18 | 9,30 | 3.206.700 | 9,52 | 9,26 | 9,52 | 00:00:00 | 2004-03-19 | 9,36 | 2.997.000 | 9,48 | 9,26 | 9,38 | 00:00:00 | 2004-03-22 | 9,31 | 5.756.500 | 9,40 | 9,21 | 9,40 | 00:00:00 | 2004-03-23 | 9,34 | 3.477.600 | 9,43 | 9,25 | 9,31 | 00:00:00 | 2004-03-24 | 9,31 | 2.375.900 | 9,39 | 9,28 | 9,39 | 00:00:00 | 2004-03-25 | 9,43 | 3.296.300 | 9,44 | 9,28 | 9,32 | 00:00:00 | 2004-03-26 | 9,43 | 104.872.400 | 9,49 | 9,43 | 9,44 | 00:00:00 | 2004-03-29 | 9,52 | 10.800.300 | 9,52 | 9,41 | 9,48 | 00:00:00 | 2004-03-30 | 9,59 | 17.315.300 | 9,59 | 9,48 | 9,52 | 00:00:00 | 2004-03-31 | 9,52 | 52.509.000 | 9,59 | 9,50 | 9,57 | 00:00:00 | 2004-04-01 | 9,48 | 4.513.800 | 9,52 | 9,41 | 9,49 | 00:00:00 | 2004-04-02 | 9,57 | 81.187.200 | 9,58 | 9,47 | 9,49 | 00:00:00 | 2004-04-05 | 9,54 | 7.336.700 | 9,58 | 9,52 | 9,57 | 00:00:00 | 2004-04-06 | 9,55 | 19.094.900 | 9,57 | 9,48 | 9,48 | 00:00:00 | 2004-04-07 | 9,58 | 2.681.200 | 9,59 | 9,54 | 9,56 | 00:00:00 | 2004-04-08 | 9,57 | 5.563.000 | 9,60 | 9,52 | 9,53 | 00:00:00 | 2004-04-09 | 9,57 | 0 | 9,57 | 9,57 | 9,57 | 00:00:00 | 2004-04-12 | 9,57 | 0 | 9,57 | 9,57 | 9,57 | 00:00:00 | 2004-04-13 | 9,68 | 7.957.600 | 9,73 | 9,57 | 9,57 | 00:00:00 | 2004-04-14 | 9,70 | 4.214.000 | 9,72 | 9,59 | 9,63 | 00:00:00 | 2004-04-15 | 9,59 | 3.030.400 | 9,71 | 9,56 | 9,68 | 00:00:00 | 2004-04-16 | 9,69 | 7.927.300 | 9,70 | 9,55 | 9,58 | 00:00:00 | 2004-04-19 | 9,61 | 2.737.700 | 9,71 | 9,57 | 9,68 | 00:00:00 | 2004-04-20 | 9,63 | 1.762.400 | 9,72 | 9,56 | 9,64 | 00:00:00 | 2004-04-21 | 9,41 | 7.692.400 | 9,64 | 9,39 | 9,64 | 00:00:00 | 2004-04-22 | 9,38 | 11.461.200 | 9,46 | 9,33 | 9,42 | 00:00:00 | 2004-04-23 | 9,44 | 3.364.300 | 9,51 | 9,40 | 9,45 | 00:00:00 | 2004-04-26 | 9,43 | 12.570.400 | 9,48 | 9,39 | 9,44 | 00:00:00 | 2004-04-27 | 9,33 | 7.337.000 | 9,45 | 9,29 | 9,43 | 00:00:00 | 2004-04-28 | 9,29 | 5.161.200 | 9,35 | 9,29 | 9,35 | 00:00:00 | 2004-04-29 | 9,23 | 4.243.200 | 9,35 | 9,23 | 9,28 | 00:00:00 | 2004-04-30 | 9,21 | 5.793.800 | 9,28 | 9,17 | 9,28 | 00:00:00 | 2004-05-03 | 9,29 | 2.108.000 | 9,29 | 9,12 | 9,26 | 00:00:00 | 2004-05-04 | 9,22 | 4.441.600 | 9,33 | 9,18 | 9,24 | 00:00:00 | 2004-05-05 | 9,25 | 7.696.300 | 9,31 | 9,19 | 9,22 | 00:00:00 | 2004-05-06 | 9,15 | 3.947.100 | 9,27 | 9,13 | 9,27 | 00:00:00 | 2004-05-07 | 9,10 | 3.618.000 | 9,19 | 9,07 | 9,18 | 00:00:00 | 2004-05-10 | 8,97 | 5.798.200 | 9,10 | 8,96 | 9,09 | 00:00:00 | 2004-05-11 | 9,16 | 4.130.800 | 9,20 | 9,01 | 9,03 | 00:00:00 | 2004-05-12 | 9,11 | 5.386.200 | 9,22 | 9,06 | 9,13 | 00:00:00 | 2004-05-13 | 9,19 | 1.787.100 | 9,24 | 9,12 | 9,15 | 00:00:00 | 2004-05-14 | 9,19 | 3.813.700 | 9,24 | 9,08 | 9,13 | 00:00:00 | 2004-05-17 | 9,09 | 3.655.700 | 9,15 | 8,99 | 9,11 | 00:00:00 | 2004-05-18 | 9,15 | 3.031.300 | 9,18 | 9,03 | 9,17 | 00:00:00 | 2004-05-19 | 9,28 | 3.539.200 | 9,30 | 9,12 | 9,18 | 00:00:00 | 2004-05-20 | 9,17 | 11.023.000 | 9,24 | 9,11 | 9,22 | 00:00:00 | 2004-05-21 | 9,16 | 4.835.200 | 9,27 | 9,12 | 9,16 | 00:00:00 | 2004-05-24 | 9,17 | 2.674.500 | 9,28 | 9,13 | 9,13 | 00:00:00 | 2004-05-25 | 9,15 | 25.807.600 | 9,22 | 9,09 | 9,17 | 00:00:00 | 2004-05-26 | 9,19 | 1.870.800 | 9,30 | 9,15 | 9,25 | 00:00:00 | 2004-05-27 | 9,19 | 5.083.700 | 9,23 | 9,11 | 9,11 | 00:00:00 | 2004-05-28 | 9,21 | 4.550.600 | 9,22 | 9,15 | 9,16 | 00:00:00 | 2004-05-31 | 9,17 | 1.549.400 | 9,21 | 9,12 | 9,21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|