|
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 | 2004-09-20 | 9,02 | 10.373.800 | 9,06 | 8,96 | 9,04 | 00:00:00 | 2004-09-21 | 9,06 | 1.969.800 | 9,07 | 8,98 | 9,06 | 00:00:00 | 2004-09-22 | 9,04 | 3.600.200 | 9,10 | 9,01 | 9,06 | 00:00:00 | 2004-09-23 | 9,00 | 1.801.000 | 9,04 | 8,99 | 8,99 | 00:00:00 | 2004-09-24 | 9,00 | 2.426.000 | 9,04 | 9,00 | 9,02 | 00:00:00 | 2004-09-27 | 8,99 | 1.898.200 | 9,02 | 8,96 | 9,02 | 00:00:00 | 2004-09-28 | 8,96 | 2.843.700 | 9,00 | 8,93 | 9,00 | 00:00:00 | 2004-09-29 | 9,02 | 5.989.300 | 9,02 | 8,93 | 8,97 | 00:00:00 | 2004-09-30 | 8,95 | 6.752.700 | 9,09 | 8,94 | 9,09 | 00:00:00 | 2004-10-01 | 9,07 | 11.469.300 | 9,13 | 8,96 | 8,96 | 00:00:00 | 2004-10-04 | 9,03 | 8.218.000 | 9,18 | 9,03 | 9,07 | 00:00:00 | 2004-10-05 | 8,90 | 9.241.700 | 9,10 | 8,90 | 9,06 | 00:00:00 | 2004-10-06 | 8,86 | 9.705.500 | 8,92 | 8,83 | 8,91 | 00:00:00 | 2004-10-07 | 8,84 | 9.723.600 | 8,91 | 8,83 | 8,88 | 00:00:00 | 2004-10-08 | 8,87 | 24.421.700 | 8,94 | 8,84 | 8,84 | 00:00:00 | 2004-10-11 | 8,93 | 71.954.300 | 8,95 | 8,85 | 8,87 | 00:00:00 | 2004-10-12 | 8,93 | 0 | 8,93 | 8,93 | 8,93 | 00:00:00 | 2004-10-13 | 8,88 | 24.129.400 | 8,94 | 8,86 | 8,90 | 00:00:00 | 2004-10-14 | 8,83 | 8.342.600 | 8,88 | 8,79 | 8,86 | 00:00:00 | 2004-10-15 | 8,71 | 5.852.700 | 8,77 | 8,69 | 8,77 | 00:00:00 | 2004-10-18 | 8,65 | 27.730.200 | 8,76 | 8,65 | 8,73 | 00:00:00 | 2004-10-19 | 8,74 | 9.699.600 | 8,80 | 8,70 | 8,70 | 00:00:00 | 2004-10-20 | 8,78 | 17.908.300 | 8,84 | 8,68 | 8,70 | 00:00:00 | 2004-10-21 | 8,80 | 6.016.000 | 8,83 | 8,76 | 8,76 | 00:00:00 | 2004-10-22 | 8,80 | 5.267.000 | 8,85 | 8,77 | 8,80 | 00:00:00 | 2004-10-25 | 8,67 | 27.546.500 | 8,79 | 8,67 | 8,79 | 00:00:00 | 2004-10-26 | 8,70 | 2.194.400 | 8,73 | 8,66 | 8,69 | 00:00:00 | 2004-10-27 | 8,78 | 7.245.200 | 8,83 | 8,72 | 8,74 | 00:00:00 | 2004-10-28 | 8,90 | 5.299.400 | 8,90 | 8,80 | 8,83 | 00:00:00 | 2004-10-29 | 8,90 | 6.873.100 | 8,91 | 8,86 | 8,89 | 00:00:00 | 2004-11-01 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | 2004-11-02 | 9,00 | 8.342.400 | 9,00 | 8,88 | 8,91 | 00:00:00 | 2004-11-03 | 9,03 | 8.819.800 | 9,07 | 8,98 | 9,02 | 00:00:00 | 2004-11-04 | 9,00 | 3.413.500 | 9,04 | 8,95 | 9,03 | 00:00:00 | 2004-11-05 | 9,08 | 4.553.700 | 9,10 | 9,02 | 9,02 | 00:00:00 | 2004-11-08 | 9,07 | 3.535.500 | 9,12 | 9,05 | 9,11 | 00:00:00 | 2004-11-09 | 9,09 | 2.328.600 | 9,12 | 9,06 | 9,10 | 00:00:00 | 2004-11-10 | 9,10 | 4.492.100 | 9,11 | 9,08 | 9,10 | 00:00:00 | 2004-11-11 | 9,10 | 6.684.200 | 9,13 | 9,04 | 9,10 | 00:00:00 | 2004-11-12 | 9,09 | 5.142.000 | 9,13 | 9,07 | 9,12 | 00:00:00 | 2004-11-15 | 9,02 | 23.649.400 | 9,13 | 9,00 | 9,12 | 00:00:00 | 2004-11-16 | 8,97 | 3.202.700 | 9,07 | 8,96 | 9,04 | 00:00:00 | 2004-11-17 | 9,06 | 4.962.400 | 9,09 | 8,94 | 8,94 | 00:00:00 | 2004-11-18 | 9,10 | 4.645.100 | 9,13 | 8,98 | 8,98 | 00:00:00 | 2004-11-19 | 9,14 | 7.288.400 | 9,25 | 9,11 | 9,12 | 00:00:00 | 2004-11-22 | 9,10 | 3.595.600 | 9,20 | 9,07 | 9,14 | 00:00:00 | 2004-11-23 | 9,15 | 5.268.700 | 9,23 | 9,15 | 9,20 | 00:00:00 | 2004-11-24 | 9,41 | 7.887.800 | 9,41 | 9,22 | 9,22 | 00:00:00 | 2004-11-25 | 9,46 | 5.562.200 | 9,46 | 9,40 | 9,40 | 00:00:00 | 2004-11-26 | 9,48 | 3.564.900 | 9,48 | 9,41 | 9,43 | 00:00:00 | 2004-11-29 | 9,47 | 3.794.000 | 9,52 | 9,44 | 9,49 | 00:00:00 | 2004-11-30 | 9,49 | 5.054.400 | 9,56 | 9,44 | 9,44 | 00:00:00 | 2004-12-01 | 9,60 | 3.326.300 | 9,60 | 9,47 | 9,47 | 00:00:00 | 2004-12-02 | 9,58 | 4.553.900 | 9,60 | 9,52 | 9,60 | 00:00:00 | 2004-12-03 | 9,54 | 3.478.300 | 9,59 | 9,50 | 9,58 | 00:00:00 | 2004-12-06 | 9,54 | 0 | 9,54 | 9,54 | 9,54 | 00:00:00 | 2004-12-07 | 9,46 | 5.117.400 | 9,60 | 9,45 | 9,60 | 00:00:00 | 2004-12-08 | 9,46 | 0 | 9,46 | 9,46 | 9,46 | 00:00:00 | 2004-12-09 | 9,46 | 35.160.800 | 9,48 | 9,41 | 9,47 | 00:00:00 | 2004-12-10 | 9,50 | 2.415.300 | 9,53 | 9,47 | 9,50 | 00:00:00 | 2004-12-13 | 9,59 | 3.472.100 | 9,63 | 9,50 | 9,55 | 00:00:00 | 2004-12-14 | 9,63 | 3.556.200 | 9,64 | 9,57 | 9,63 | 00:00:00 | 2004-12-15 | 9,64 | 3.167.000 | 9,65 | 9,60 | 9,64 | 00:00:00 | 2004-12-16 | 9,64 | 3.403.600 | 9,66 | 9,58 | 9,65 | 00:00:00 | 2004-12-17 | 9,60 | 8.509.200 | 9,63 | 9,52 | 9,57 | 00:00:00 | 2004-12-20 | 9,68 | 3.457.400 | 9,72 | 9,59 | 9,59 | 00:00:00 | 2004-12-21 | 9,74 | 13.964.000 | 9,74 | 9,68 | 9,73 | 00:00:00 | 2004-12-22 | 9,75 | 7.093.900 | 9,79 | 9,72 | 9,77 | 00:00:00 | 2004-12-23 | 9,73 | 8.821.700 | 9,75 | 9,69 | 9,72 | 00:00:00 | 2004-12-24 | 9,73 | 0 | 9,73 | 9,73 | 9,73 | 00:00:00 | 2004-12-27 | 9,75 | 1.434.000 | 9,78 | 9,69 | 9,78 | 00:00:00 | 2004-12-28 | 9,73 | 1.424.000 | 9,78 | 9,69 | 9,75 | 00:00:00 | 2004-12-29 | 9,72 | 9.736.100 | 9,77 | 9,70 | 9,75 | 00:00:00 | 2004-12-30 | 9,70 | 3.734.600 | 9,74 | 9,66 | 9,74 | 00:00:00 | 2004-12-31 | 9,70 | 0 | 9,70 | 9,70 | 9,70 | 00:00:00 | 2005-01-03 | 9,75 | 7.232.700 | 9,78 | 9,69 | 9,78 | 00:00:00 | 2005-01-04 | 9,77 | 3.300.200 | 9,78 | 9,74 | 9,77 | 00:00:00 | 2005-01-05 | 9,64 | 14.395.900 | 9,77 | 9,62 | 9,76 | 00:00:00 | 2005-01-06 | 9,64 | 0 | 9,64 | 9,64 | 9,64 | 00:00:00 | 2005-01-07 | 9,63 | 36.285.300 | 9,64 | 9,58 | 9,60 | 00:00:00 | 2005-01-10 | 9,60 | 14.869.900 | 9,66 | 9,58 | 9,64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|