|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-02 | 9,78 | 2.167.100 | 9,80 | 9,74 | 9,76 | 00:00:00 | | 2005-05-03 | 9,81 | 2.867.700 | 9,86 | 9,75 | 9,78 | 00:00:00 | | 2005-05-04 | 9,82 | 20.389.200 | 9,86 | 9,76 | 9,78 | 00:00:00 | | 2005-05-05 | 10,00 | 6.787.200 | 10,00 | 9,83 | 9,89 | 00:00:00 | | 2005-05-06 | 9,82 | 8.605.600 | 9,92 | 9,75 | 9,90 | 00:00:00 | | 2005-05-09 | 9,70 | 8.729.200 | 9,80 | 9,67 | 9,80 | 00:00:00 | | 2005-05-10 | 9,65 | 3.970.200 | 9,76 | 9,63 | 9,74 | 00:00:00 | | 2005-05-11 | 9,64 | 8.740.400 | 9,73 | 9,63 | 9,65 | 00:00:00 | | 2005-05-12 | 9,70 | 3.592.800 | 9,72 | 9,64 | 9,64 | 00:00:00 | | 2005-05-13 | 9,75 | 3.995.900 | 9,76 | 9,68 | 9,70 | 00:00:00 | | 2005-05-16 | 9,76 | 4.701.800 | 9,80 | 9,72 | 9,80 | 00:00:00 | | 2005-05-17 | 9,78 | 3.191.800 | 9,84 | 9,76 | 9,80 | 00:00:00 | | 2005-05-18 | 9,89 | 8.540.600 | 9,92 | 9,78 | 9,80 | 00:00:00 | | 2005-05-19 | 9,92 | 4.770.200 | 9,94 | 9,89 | 9,93 | 00:00:00 | | 2005-05-20 | 9,90 | 2.079.400 | 9,94 | 9,87 | 9,92 | 00:00:00 | | 2005-05-23 | 9,91 | 1.919.600 | 9,96 | 9,87 | 9,96 | 00:00:00 | | 2005-05-24 | 9,84 | 3.158.800 | 9,92 | 9,82 | 9,92 | 00:00:00 | | 2005-05-25 | 9,75 | 4.992.600 | 9,82 | 9,71 | 9,80 | 00:00:00 | | 2005-05-26 | 9,73 | 5.882.000 | 9,78 | 9,71 | 9,75 | 00:00:00 | | 2005-05-27 | 9,68 | 6.636.000 | 9,77 | 9,65 | 9,74 | 00:00:00 | | 2005-05-30 | 9,77 | 6.647.800 | 9,79 | 9,68 | 9,68 | 00:00:00 | | 2005-05-31 | 9,68 | 15.561.900 | 9,77 | 9,66 | 9,77 | 00:00:00 | | 2005-06-01 | 9,76 | 5.332.500 | 9,78 | 9,66 | 9,73 | 00:00:00 | | 2005-06-02 | 9,76 | 4.287.100 | 9,82 | 9,72 | 9,80 | 00:00:00 | | 2005-06-03 | 9,76 | 0 | 9,76 | 9,76 | 9,76 | 00:00:00 | | 2005-06-06 | 9,71 | 3.256.200 | 9,75 | 9,66 | 9,71 | 00:00:00 | | 2005-06-07 | 9,73 | 5.705.900 | 9,75 | 9,71 | 9,75 | 00:00:00 | | 2005-06-08 | 9,72 | 4.348.400 | 9,73 | 9,69 | 9,70 | 00:00:00 | | 2005-06-09 | 9,74 | 4.476.200 | 9,76 | 9,70 | 9,70 | 00:00:00 | | 2005-06-10 | 9,77 | 4.048.400 | 9,78 | 9,74 | 9,74 | 00:00:00 | | 2005-06-13 | 9,78 | 3.322.600 | 9,80 | 9,74 | 9,80 | 00:00:00 | | 2005-06-14 | 9,87 | 4.968.200 | 9,91 | 9,77 | 9,79 | 00:00:00 | | 2005-06-15 | 9,89 | 5.276.500 | 9,96 | 9,85 | 9,92 | 00:00:00 | | 2005-06-16 | 9,91 | 4.801.300 | 9,98 | 9,85 | 9,85 | 00:00:00 | | 2005-06-17 | 9,95 | 6.282.200 | 10,01 | 9,87 | 9,90 | 00:00:00 | | 2005-06-20 | 9,93 | 19.513.400 | 9,94 | 9,85 | 9,88 | 00:00:00 | | 2005-06-21 | 49,75 | 0 | 49,75 | 49,75 | 49,75 | 00:00:00 | | 2005-06-22 | 9,98 | 4.619.200 | 10,08 | 9,91 | 9,98 | 00:00:00 | | 2005-06-23 | 10,01 | 3.502.300 | 10,03 | 9,92 | 9,94 | 00:00:00 | | 2005-06-24 | 9,93 | 4.238.100 | 9,98 | 9,91 | 9,95 | 00:00:00 | | 2005-06-27 | 9,83 | 7.244.400 | 9,94 | 9,78 | 9,94 | 00:00:00 | | 2005-06-28 | 9,86 | 10.393.800 | 9,89 | 9,80 | 9,89 | 00:00:00 | | 2005-06-29 | 9,94 | 10.291.100 | 9,96 | 9,85 | 9,90 | 00:00:00 | | 2005-06-30 | 9,99 | 6.888.900 | 10,03 | 9,90 | 9,90 | 00:00:00 | | 2005-07-01 | 10,08 | 9.577.300 | 10,08 | 9,94 | 9,94 | 00:00:00 | | 2005-07-04 | 10,09 | 9.156.600 | 10,12 | 10,04 | 10,11 | 00:00:00 | | 2005-07-05 | 10,11 | 7.472.200 | 10,15 | 10,07 | 10,14 | 00:00:00 | | 2005-07-06 | 10,15 | 6.831.300 | 10,21 | 10,10 | 10,15 | 00:00:00 | | 2005-07-07 | 9,94 | 9.462.900 | 10,13 | 9,76 | 10,13 | 00:00:00 | | 2005-07-08 | 10,08 | 6.300.400 | 10,16 | 9,95 | 9,95 | 00:00:00 | | 2005-07-11 | 10,16 | 4.801.700 | 10,25 | 10,12 | 10,16 | 00:00:00 | | 2005-07-12 | 10,09 | 8.582.600 | 10,12 | 10,03 | 10,11 | 00:00:00 | | 2005-07-13 | 10,08 | 10.051.500 | 10,11 | 10,00 | 10,08 | 00:00:00 | | 2005-07-14 | 10,07 | 8.319.500 | 10,10 | 10,03 | 10,09 | 00:00:00 | | 2005-07-15 | 9,97 | 8.847.000 | 10,07 | 9,96 | 10,05 | 00:00:00 | | 2005-07-18 | 9,98 | 4.264.200 | 10,02 | 9,96 | 9,98 | 00:00:00 | | 2005-07-19 | 9,97 | 7.854.500 | 9,99 | 9,90 | 9,97 | 00:00:00 | | 2005-07-20 | 9,96 | 4.921.000 | 9,98 | 9,91 | 9,94 | 00:00:00 | | 2005-07-21 | 9,93 | 14.047.200 | 9,99 | 9,82 | 9,97 | 00:00:00 | | 2005-07-22 | 9,85 | 5.576.500 | 9,91 | 9,82 | 9,90 | 00:00:00 | | 2005-07-25 | 9,84 | 3.632.300 | 9,89 | 9,80 | 9,82 | 00:00:00 | | 2005-07-26 | 9,84 | 7.618.200 | 9,91 | 9,80 | 9,88 | 00:00:00 | | 2005-07-27 | 9,93 | 4.238.200 | 9,95 | 9,85 | 9,88 | 00:00:00 | | 2005-07-28 | 9,89 | 4.745.800 | 9,97 | 9,88 | 9,95 | 00:00:00 | | 2005-07-29 | 9,85 | 3.724.100 | 9,95 | 9,82 | 9,93 | 00:00:00 | | 2005-08-01 | 9,87 | 3.322.800 | 9,94 | 9,81 | 9,88 | 00:00:00 | | 2005-08-02 | 9,93 | 5.357.500 | 9,93 | 9,81 | 9,81 | 00:00:00 | | 2005-08-03 | 9,93 | 4.064.500 | 9,93 | 9,84 | 9,90 | 00:00:00 | | 2005-08-04 | 9,81 | 5.594.900 | 9,93 | 9,81 | 9,93 | 00:00:00 | | 2005-08-05 | 9,78 | 6.928.000 | 9,88 | 9,76 | 9,82 | 00:00:00 | | 2005-08-08 | 9,83 | 4.662.000 | 9,88 | 9,77 | 9,78 | 00:00:00 | | 2005-08-09 | 9,85 | 7.105.400 | 9,86 | 9,77 | 9,82 | 00:00:00 | | 2005-08-10 | 9,96 | 6.168.700 | 9,99 | 9,88 | 9,89 | 00:00:00 | | 2005-08-11 | 9,97 | 5.743.300 | 10,03 | 9,89 | 9,95 | 00:00:00 | | 2005-08-12 | 9,97 | 5.714.000 | 10,05 | 9,94 | 10,04 | 00:00:00 | | 2005-08-15 | 9,93 | 1.609.900 | 9,99 | 9,89 | 9,99 | 00:00:00 | | 2005-08-16 | 9,92 | 3.893.500 | 9,97 | 9,87 | 9,95 | 00:00:00 | | 2005-08-17 | 9,87 | 6.398.000 | 9,92 | 9,85 | 9,92 | 00:00:00 | | 2005-08-18 | 9,87 | 3.062.900 | 9,92 | 9,85 | 9,91 | 00:00:00 | | 2005-08-19 | 9,94 | 3.090.500 | 9,97 | 9,86 | 9,88 | 00:00:00 | | 2005-08-22 | 9,98 | 3.790.700 | 9,99 | 9,92 | 9,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
