|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-10 | 9,60 | 14.869.900 | 9,66 | 9,58 | 9,64 | 00:00:00 | | 2005-01-11 | 9,56 | 3.164.500 | 9,64 | 9,54 | 9,60 | 00:00:00 | | 2005-01-12 | 9,52 | 54.830.800 | 9,55 | 9,46 | 9,51 | 00:00:00 | | 2005-01-13 | 9,53 | 15.334.900 | 9,62 | 9,45 | 9,56 | 00:00:00 | | 2005-01-14 | 9,54 | 28.137.400 | 9,56 | 9,45 | 9,45 | 00:00:00 | | 2005-01-17 | 9,60 | 11.351.200 | 9,60 | 9,54 | 9,56 | 00:00:00 | | 2005-01-18 | 9,63 | 3.496.600 | 9,63 | 9,55 | 9,60 | 00:00:00 | | 2005-01-19 | 9,65 | 2.763.300 | 9,68 | 9,59 | 9,63 | 00:00:00 | | 2005-01-20 | 9,61 | 9.279.700 | 9,67 | 9,59 | 9,64 | 00:00:00 | | 2005-01-21 | 9,52 | 4.908.900 | 9,58 | 9,48 | 9,53 | 00:00:00 | | 2005-01-24 | 9,56 | 6.365.400 | 9,56 | 9,40 | 9,52 | 00:00:00 | | 2005-01-25 | 9,62 | 4.512.800 | 9,66 | 9,54 | 9,54 | 00:00:00 | | 2005-01-26 | 9,68 | 4.630.900 | 9,68 | 9,62 | 9,62 | 00:00:00 | | 2005-01-27 | 9,84 | 17.612.500 | 9,94 | 9,67 | 9,68 | 00:00:00 | | 2005-01-28 | 9,87 | 7.254.600 | 9,93 | 9,84 | 9,84 | 00:00:00 | | 2005-01-31 | 10,18 | 11.925.400 | 10,22 | 9,88 | 9,93 | 00:00:00 | | 2005-02-01 | 10,11 | 7.532.300 | 10,19 | 10,05 | 10,17 | 00:00:00 | | 2005-02-02 | 10,11 | 3.381.400 | 10,13 | 10,05 | 10,05 | 00:00:00 | | 2005-02-03 | 10,09 | 10.839.900 | 10,17 | 10,05 | 10,13 | 00:00:00 | | 2005-02-04 | 10,12 | 5.160.100 | 10,15 | 10,04 | 10,08 | 00:00:00 | | 2005-02-07 | 10,15 | 4.777.700 | 10,18 | 10,08 | 10,09 | 00:00:00 | | 2005-02-08 | 10,22 | 4.569.100 | 10,30 | 10,14 | 10,18 | 00:00:00 | | 2005-02-09 | 10,18 | 12.324.800 | 10,29 | 10,14 | 10,26 | 00:00:00 | | 2005-02-10 | 10,17 | 2.325.900 | 10,26 | 10,13 | 10,13 | 00:00:00 | | 2005-02-11 | 10,27 | 6.474.500 | 10,29 | 10,14 | 10,17 | 00:00:00 | | 2005-02-14 | 10,30 | 4.342.600 | 10,30 | 10,17 | 10,17 | 00:00:00 | | 2005-02-15 | 10,54 | 9.254.400 | 10,56 | 10,28 | 10,30 | 00:00:00 | | 2005-02-16 | 10,46 | 5.319.200 | 10,52 | 10,39 | 10,48 | 00:00:00 | | 2005-02-17 | 10,53 | 6.217.800 | 10,63 | 10,41 | 10,46 | 00:00:00 | | 2005-02-18 | 10,43 | 8.637.000 | 10,54 | 10,40 | 10,49 | 00:00:00 | | 2005-02-21 | 10,32 | 3.981.000 | 10,50 | 10,30 | 10,49 | 00:00:00 | | 2005-02-22 | 10,38 | 14.591.100 | 10,44 | 10,22 | 10,38 | 00:00:00 | | 2005-02-23 | 10,37 | 5.014.200 | 10,42 | 10,26 | 10,42 | 00:00:00 | | 2005-02-24 | 10,39 | 16.685.700 | 10,47 | 10,29 | 10,34 | 00:00:00 | | 2005-02-25 | 10,52 | 7.802.000 | 10,53 | 10,41 | 10,47 | 00:00:00 | | 2005-02-28 | 10,46 | 5.671.400 | 10,55 | 10,40 | 10,50 | 00:00:00 | | 2005-03-01 | 10,55 | 5.509.800 | 10,57 | 10,40 | 10,40 | 00:00:00 | | 2005-03-02 | 10,51 | 3.343.000 | 10,56 | 10,44 | 10,45 | 00:00:00 | | 2005-03-03 | 10,50 | 2.237.000 | 10,58 | 10,48 | 10,58 | 00:00:00 | | 2005-03-04 | 10,65 | 2.988.700 | 10,65 | 10,45 | 10,50 | 00:00:00 | | 2005-03-07 | 10,65 | 5.265.000 | 10,75 | 10,55 | 10,68 | 00:00:00 | | 2005-03-08 | 10,61 | 4.430.500 | 10,67 | 10,58 | 10,62 | 00:00:00 | | 2005-03-09 | 10,52 | 13.124.400 | 10,69 | 10,51 | 10,69 | 00:00:00 | | 2005-03-10 | 10,44 | 5.704.200 | 10,55 | 10,42 | 10,47 | 00:00:00 | | 2005-03-11 | 10,44 | 3.245.900 | 10,50 | 10,42 | 10,45 | 00:00:00 | | 2005-03-14 | 10,09 | 17.039.600 | 10,26 | 10,08 | 10,12 | 00:00:00 | | 2005-03-15 | 10,22 | 18.658.100 | 10,23 | 9,98 | 10,04 | 00:00:00 | | 2005-03-16 | 9,98 | 93.365.800 | 10,20 | 9,98 | 10,16 | 00:00:00 | | 2005-03-17 | 10,12 | 13.935.000 | 10,12 | 9,96 | 10,00 | 00:00:00 | | 2005-03-18 | 10,06 | 4.552.400 | 10,19 | 10,00 | 10,19 | 00:00:00 | | 2005-03-21 | 10,02 | 3.800.600 | 10,10 | 10,00 | 10,03 | 00:00:00 | | 2005-03-22 | 10,02 | 4.623.500 | 10,08 | 9,98 | 10,01 | 00:00:00 | | 2005-03-23 | 9,97 | 5.707.500 | 10,08 | 9,93 | 10,08 | 00:00:00 | | 2005-03-24 | 10,10 | 2.196.900 | 10,11 | 9,98 | 9,98 | 00:00:00 | | 2005-03-25 | 10,10 | 0 | 10,10 | 10,10 | 10,10 | 00:00:00 | | 2005-03-28 | 10,10 | 0 | 10,10 | 10,10 | 10,10 | 00:00:00 | | 2005-03-29 | 10,12 | 11.283.900 | 10,15 | 10,01 | 10,10 | 00:00:00 | | 2005-03-30 | 10,06 | 3.864.200 | 10,08 | 10,00 | 10,06 | 00:00:00 | | 2005-03-31 | 9,98 | 6.072.500 | 10,12 | 9,98 | 10,10 | 00:00:00 | | 2005-04-01 | 10,01 | 7.790.900 | 10,03 | 9,91 | 9,94 | 00:00:00 | | 2005-04-04 | 9,93 | 7.792.500 | 10,00 | 9,91 | 10,00 | 00:00:00 | | 2005-04-05 | 10,06 | 12.982.700 | 10,08 | 9,96 | 9,97 | 00:00:00 | | 2005-04-06 | 10,20 | 39.825.800 | 10,23 | 10,02 | 10,02 | 00:00:00 | | 2005-04-07 | 10,18 | 6.575.300 | 10,24 | 10,14 | 10,15 | 00:00:00 | | 2005-04-08 | 10,28 | 24.611.900 | 10,31 | 10,23 | 10,29 | 00:00:00 | | 2005-04-11 | 10,22 | 56.618.500 | 10,32 | 10,19 | 10,31 | 00:00:00 | | 2005-04-12 | 10,07 | 4.836.100 | 10,14 | 10,01 | 10,14 | 00:00:00 | | 2005-04-13 | 10,13 | 34.848.700 | 10,16 | 10,07 | 10,09 | 00:00:00 | | 2005-04-14 | 10,13 | 4.464.500 | 10,18 | 10,05 | 10,07 | 00:00:00 | | 2005-04-15 | 9,93 | 21.062.900 | 10,09 | 9,93 | 10,06 | 00:00:00 | | 2005-04-18 | 9,84 | 7.065.600 | 9,90 | 9,70 | 9,90 | 00:00:00 | | 2005-04-19 | 9,76 | 6.982.700 | 9,88 | 9,75 | 9,80 | 00:00:00 | | 2005-04-20 | 9,69 | 6.270.500 | 9,80 | 9,66 | 9,80 | 00:00:00 | | 2005-04-21 | 9,73 | 16.698.300 | 9,79 | 9,65 | 9,66 | 00:00:00 | | 2005-04-22 | 9,74 | 2.010.600 | 9,80 | 9,72 | 9,75 | 00:00:00 | | 2005-04-25 | 9,78 | 2.238.800 | 9,80 | 9,70 | 9,70 | 00:00:00 | | 2005-04-26 | 9,73 | 4.042.600 | 9,78 | 9,73 | 9,74 | 00:00:00 | | 2005-04-27 | 9,66 | 6.278.700 | 9,77 | 9,63 | 9,73 | 00:00:00 | | 2005-04-28 | 9,66 | 6.927.500 | 9,74 | 9,61 | 9,73 | 00:00:00 | | 2005-04-29 | 9,66 | 3.172.000 | 9,70 | 9,61 | 9,70 | 00:00:00 | | 2005-05-02 | 9,78 | 2.167.100 | 9,80 | 9,74 | 9,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
