|
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 | 2004-05-31 | 9,17 | 1.549.400 | 9,21 | 9,12 | 9,21 | 00:00:00 | 2004-06-01 | 9,06 | 3.021.800 | 9,17 | 9,02 | 9,13 | 00:00:00 | 2004-06-02 | 9,20 | 3.957.700 | 9,23 | 9,09 | 9,11 | 00:00:00 | 2004-06-03 | 9,13 | 2.828.900 | 9,20 | 9,08 | 9,20 | 00:00:00 | 2004-06-04 | 9,27 | 1.835.800 | 9,29 | 9,10 | 9,14 | 00:00:00 | 2004-06-07 | 9,42 | 3.712.300 | 9,42 | 9,26 | 9,26 | 00:00:00 | 2004-06-08 | 9,39 | 2.422.200 | 9,45 | 9,34 | 9,45 | 00:00:00 | 2004-06-09 | 9,37 | 2.933.500 | 9,43 | 9,33 | 9,33 | 00:00:00 | 2004-06-10 | 9,38 | 1.613.000 | 9,42 | 9,34 | 9,38 | 00:00:00 | 2004-06-11 | 9,35 | 2.908.700 | 9,38 | 9,32 | 9,38 | 00:00:00 | 2004-06-14 | 9,22 | 6.611.500 | 9,39 | 9,16 | 9,33 | 00:00:00 | 2004-06-15 | 9,30 | 2.488.700 | 9,33 | 9,17 | 9,23 | 00:00:00 | 2004-06-16 | 9,44 | 4.244.500 | 9,47 | 9,31 | 9,34 | 00:00:00 | 2004-06-17 | 9,44 | 2.840.300 | 9,46 | 9,37 | 9,40 | 00:00:00 | 2004-06-18 | 9,43 | 4.380.600 | 9,46 | 9,37 | 9,42 | 00:00:00 | 2004-06-21 | 9,34 | 7.134.300 | 9,48 | 9,33 | 9,38 | 00:00:00 | 2004-06-22 | 9,30 | 3.891.600 | 9,35 | 9,27 | 9,35 | 00:00:00 | 2004-06-23 | 9,29 | 36.666.500 | 9,40 | 9,28 | 9,33 | 00:00:00 | 2004-06-24 | 9,24 | 4.333.400 | 9,35 | 9,22 | 9,33 | 00:00:00 | 2004-06-25 | 9,19 | 60.654.600 | 9,25 | 9,19 | 9,22 | 00:00:00 | 2004-06-28 | 9,33 | 7.318.200 | 9,33 | 9,19 | 9,20 | 00:00:00 | 2004-06-29 | 9,32 | 13.640.500 | 9,38 | 9,26 | 9,30 | 00:00:00 | 2004-06-30 | 9,28 | 9.456.900 | 9,40 | 9,28 | 9,38 | 00:00:00 | 2004-07-01 | 9,18 | 8.661.800 | 9,29 | 9,14 | 9,23 | 00:00:00 | 2004-07-02 | 9,14 | 31.579.600 | 9,20 | 9,10 | 9,14 | 00:00:00 | 2004-07-05 | 9,17 | 26.903.200 | 9,22 | 9,15 | 9,18 | 00:00:00 | 2004-07-06 | 9,12 | 4.366.000 | 9,21 | 9,12 | 9,21 | 00:00:00 | 2004-07-07 | 9,30 | 36.358.000 | 9,31 | 9,12 | 9,12 | 00:00:00 | 2004-07-08 | 9,37 | 6.169.000 | 9,38 | 9,24 | 9,30 | 00:00:00 | 2004-07-09 | 9,24 | 4.652.100 | 9,34 | 9,23 | 9,32 | 00:00:00 | 2004-07-12 | 9,25 | 5.504.300 | 9,38 | 9,24 | 9,27 | 00:00:00 | 2004-07-13 | 9,34 | 3.813.100 | 9,39 | 9,25 | 9,31 | 00:00:00 | 2004-07-14 | 9,29 | 4.831.000 | 9,34 | 9,20 | 9,34 | 00:00:00 | 2004-07-15 | 9,22 | 2.953.000 | 9,29 | 9,21 | 9,29 | 00:00:00 | 2004-07-16 | 9,20 | 4.703.900 | 9,26 | 9,18 | 9,25 | 00:00:00 | 2004-07-19 | 9,17 | 3.615.800 | 9,23 | 9,17 | 9,20 | 00:00:00 | 2004-07-20 | 9,18 | 3.295.300 | 9,24 | 9,15 | 9,18 | 00:00:00 | 2004-07-21 | 8,98 | 15.086.000 | 9,24 | 8,98 | 9,23 | 00:00:00 | 2004-07-22 | 8,87 | 7.309.400 | 8,99 | 8,87 | 8,97 | 00:00:00 | 2004-07-23 | 8,90 | 6.923.000 | 8,93 | 8,83 | 8,91 | 00:00:00 | 2004-07-26 | 8,80 | 3.385.400 | 8,99 | 8,75 | 8,95 | 00:00:00 | 2004-07-27 | 8,90 | 6.696.800 | 8,90 | 8,84 | 8,84 | 00:00:00 | 2004-07-28 | 8,96 | 6.561.400 | 8,98 | 8,90 | 8,98 | 00:00:00 | 2004-07-29 | 8,97 | 3.912.300 | 9,01 | 8,92 | 8,96 | 00:00:00 | 2004-07-30 | 8,95 | 18.202.700 | 8,97 | 8,84 | 8,97 | 00:00:00 | 2004-08-02 | 8,95 | 1.479.200 | 8,97 | 8,85 | 8,90 | 00:00:00 | 2004-08-03 | 8,87 | 9.775.200 | 8,96 | 8,86 | 8,92 | 00:00:00 | 2004-08-04 | 8,83 | 6.149.600 | 8,85 | 8,77 | 8,85 | 00:00:00 | 2004-08-05 | 8,88 | 2.399.300 | 8,91 | 8,81 | 8,81 | 00:00:00 | 2004-08-06 | 8,72 | 3.656.300 | 8,85 | 8,71 | 8,83 | 00:00:00 | 2004-08-09 | 8,69 | 3.210.900 | 8,76 | 8,65 | 8,76 | 00:00:00 | 2004-08-10 | 8,65 | 3.068.500 | 8,72 | 8,60 | 8,69 | 00:00:00 | 2004-08-11 | 8,60 | 3.931.300 | 8,70 | 8,51 | 8,70 | 00:00:00 | 2004-08-12 | 8,69 | 3.506.100 | 8,71 | 8,57 | 8,57 | 00:00:00 | 2004-08-13 | 8,66 | 2.997.900 | 8,69 | 8,61 | 8,61 | 00:00:00 | 2004-08-16 | 8,66 | 0 | 8,66 | 8,66 | 8,66 | 00:00:00 | 2004-08-17 | 8,75 | 2.031.300 | 8,77 | 8,70 | 8,75 | 00:00:00 | 2004-08-18 | 8,74 | 1.098.400 | 8,77 | 8,68 | 8,77 | 00:00:00 | 2004-08-19 | 8,80 | 1.563.700 | 8,83 | 8,76 | 8,77 | 00:00:00 | 2004-08-20 | 8,74 | 1.613.500 | 8,84 | 8,73 | 8,84 | 00:00:00 | 2004-08-23 | 8,81 | 3.541.100 | 8,82 | 8,76 | 8,80 | 00:00:00 | 2004-08-24 | 8,80 | 4.771.200 | 8,85 | 8,77 | 8,80 | 00:00:00 | 2004-08-25 | 8,80 | 3.507.200 | 8,85 | 8,73 | 8,79 | 00:00:00 | 2004-08-26 | 8,84 | 2.875.100 | 8,91 | 8,81 | 8,81 | 00:00:00 | 2004-08-27 | 8,85 | 2.604.600 | 8,86 | 8,81 | 8,83 | 00:00:00 | 2004-08-30 | 8,89 | 2.242.000 | 8,92 | 8,82 | 8,82 | 00:00:00 | 2004-08-31 | 8,91 | 6.418.000 | 8,97 | 8,84 | 8,87 | 00:00:00 | 2004-09-01 | 8,99 | 5.241.500 | 9,00 | 8,92 | 8,94 | 00:00:00 | 2004-09-02 | 9,02 | 4.609.600 | 9,06 | 8,97 | 8,99 | 00:00:00 | 2004-09-03 | 9,11 | 3.786.900 | 9,11 | 9,01 | 9,01 | 00:00:00 | 2004-09-06 | 9,12 | 2.756.400 | 9,15 | 9,07 | 9,13 | 00:00:00 | 2004-09-07 | 9,10 | 2.565.400 | 9,14 | 9,09 | 9,13 | 00:00:00 | 2004-09-08 | 9,08 | 3.600.100 | 9,13 | 9,05 | 9,09 | 00:00:00 | 2004-09-09 | 9,08 | 2.367.000 | 9,10 | 9,02 | 9,05 | 00:00:00 | 2004-09-10 | 9,03 | 2.651.700 | 9,12 | 9,03 | 9,08 | 00:00:00 | 2004-09-13 | 9,09 | 3.109.900 | 9,14 | 9,06 | 9,06 | 00:00:00 | 2004-09-14 | 9,08 | 3.095.900 | 9,13 | 9,07 | 9,09 | 00:00:00 | 2004-09-15 | 9,09 | 3.542.000 | 9,13 | 9,06 | 9,10 | 00:00:00 | 2004-09-16 | 9,08 | 2.750.700 | 9,11 | 9,06 | 9,08 | 00:00:00 | 2004-09-17 | 9,05 | 4.007.700 | 9,10 | 9,03 | 9,10 | 00:00:00 | 2004-09-20 | 9,02 | 10.373.800 | 9,06 | 8,96 | 9,04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|