|
 BANCO POPULAR - [Ticker: POP.MC] |     | | Última Transacción | 1,922 | Hora de Cotización | 2012-05-23 - 13:18 | | Variación | -0,023 (-1.18%) | Rango 52 Semanas | [1,829 - 4,043] | | Máximo | 1,930 | Mínimo | 1,912 | | Volumen | 2.476.295 | Volumen Medio (3m) | 10.102.033 | | Demanda / Oferta | 1,922 x 12 - 922,000 x 2 | Yield | 7,28 | | Cierre Anterior | 13,000 | PER | 3,46% | | Apertura | 1,929 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-22 | 9,98 | 3.790.700 | 9,99 | 9,92 | 9,96 | 00:00:00 | | 2005-08-23 | 9,92 | 2.379.700 | 9,97 | 9,91 | 9,96 | 00:00:00 | | 2005-08-24 | 9,91 | 2.508.800 | 9,92 | 9,87 | 9,92 | 00:00:00 | | 2005-08-25 | 9,86 | 3.669.300 | 9,92 | 9,86 | 9,88 | 00:00:00 | | 2005-08-26 | 9,83 | 3.138.800 | 9,91 | 9,83 | 9,86 | 00:00:00 | | 2005-08-29 | 9,85 | 2.078.400 | 9,88 | 9,80 | 9,83 | 00:00:00 | | 2005-08-30 | 9,85 | 2.653.900 | 9,90 | 9,85 | 9,88 | 00:00:00 | | 2005-08-31 | 9,92 | 2.818.400 | 9,92 | 9,84 | 9,84 | 00:00:00 | | 2005-09-01 | 9,98 | 3.477.600 | 9,98 | 9,94 | 9,95 | 00:00:00 | | 2005-09-02 | 9,98 | 6.818.000 | 9,98 | 9,93 | 9,95 | 00:00:00 | | 2005-09-05 | 10,04 | 6.624.600 | 10,07 | 9,95 | 9,99 | 00:00:00 | | 2005-09-06 | 10,06 | 5.873.300 | 10,08 | 10,00 | 10,01 | 00:00:00 | | 2005-09-07 | 10,16 | 4.588.500 | 10,18 | 10,05 | 10,09 | 00:00:00 | | 2005-09-08 | 10,16 | 4.771.800 | 10,17 | 10,06 | 10,16 | 00:00:00 | | 2005-09-09 | 10,18 | 2.045.000 | 10,19 | 10,15 | 10,19 | 00:00:00 | | 2005-09-12 | 10,18 | 4.424.800 | 10,21 | 10,12 | 10,20 | 00:00:00 | | 2005-09-13 | 10,14 | 3.556.100 | 10,22 | 10,12 | 10,16 | 00:00:00 | | 2005-09-14 | 10,13 | 5.321.200 | 10,17 | 10,12 | 10,12 | 00:00:00 | | 2005-09-15 | 10,01 | 5.576.200 | 10,13 | 9,98 | 10,13 | 00:00:00 | | 2005-09-16 | 10,02 | 7.100.400 | 10,07 | 9,99 | 10,07 | 00:00:00 | | 2005-09-19 | 10,03 | 6.387.200 | 10,05 | 9,98 | 10,04 | 00:00:00 | | 2005-09-20 | 10,06 | 9.774.000 | 10,08 | 10,01 | 10,06 | 00:00:00 | | 2005-09-21 | 10,01 | 1.927.800 | 10,08 | 10,00 | 10,03 | 00:00:00 | | 2005-09-22 | 9,98 | 3.535.300 | 10,03 | 9,96 | 10,00 | 00:00:00 | | 2005-09-23 | 10,04 | 16.085.000 | 10,05 | 9,99 | 10,03 | 00:00:00 | | 2005-09-26 | 10,11 | 6.048.000 | 10,13 | 10,05 | 10,06 | 00:00:00 | | 2005-09-27 | 10,08 | 4.481.400 | 10,13 | 10,06 | 10,10 | 00:00:00 | | 2005-09-28 | 10,11 | 31.540.300 | 10,15 | 10,07 | 10,08 | 00:00:00 | | 2005-09-29 | 10,13 | 16.132.700 | 10,17 | 10,08 | 10,13 | 00:00:00 | | 2005-09-30 | 10,14 | 4.561.300 | 10,20 | 10,11 | 10,19 | 00:00:00 | | 2005-10-03 | 10,40 | 30.067.200 | 10,42 | 10,16 | 10,18 | 00:00:00 | | 2005-10-04 | 10,44 | 4.718.600 | 10,45 | 10,33 | 10,44 | 00:00:00 | | 2005-10-05 | 10,40 | 6.728.700 | 10,44 | 10,34 | 10,40 | 00:00:00 | | 2005-10-06 | 10,37 | 9.973.600 | 10,39 | 10,31 | 10,33 | 00:00:00 | | 2005-10-07 | 10,40 | 9.182.300 | 10,44 | 10,33 | 10,36 | 00:00:00 | | 2005-10-10 | 10,43 | 18.459.300 | 10,49 | 10,43 | 10,44 | 00:00:00 | | 2005-10-11 | 10,46 | 6.724.600 | 10,55 | 10,46 | 10,46 | 00:00:00 | | 2005-10-12 | 10,38 | 11.220.900 | 10,44 | 10,30 | 10,42 | 00:00:00 | | 2005-10-13 | 10,23 | 10.193.400 | 10,33 | 10,20 | 10,25 | 00:00:00 | | 2005-10-14 | 10,27 | 4.406.000 | 10,31 | 10,16 | 10,31 | 00:00:00 | | 2005-10-17 | 10,23 | 18.074.800 | 10,32 | 10,23 | 10,31 | 00:00:00 | | 2005-10-18 | 10,13 | 6.362.700 | 10,30 | 10,13 | 10,28 | 00:00:00 | | 2005-10-19 | 10,14 | 14.305.900 | 10,14 | 10,01 | 10,10 | 00:00:00 | | 2005-10-20 | 9,97 | 9.836.200 | 10,18 | 9,94 | 10,05 | 00:00:00 | | 2005-10-21 | 9,99 | 3.316.500 | 10,04 | 9,94 | 9,95 | 00:00:00 | | 2005-10-24 | 10,09 | 4.030.900 | 10,10 | 10,01 | 10,01 | 00:00:00 | | 2005-10-25 | 10,04 | 7.050.800 | 10,15 | 10,01 | 10,11 | 00:00:00 | | 2005-10-26 | 10,05 | 9.941.700 | 10,14 | 10,02 | 10,03 | 00:00:00 | | 2005-10-27 | 9,94 | 6.971.200 | 10,10 | 9,93 | 10,04 | 00:00:00 | | 2005-10-28 | 9,97 | 3.701.600 | 10,03 | 9,91 | 9,96 | 00:00:00 | | 2005-10-31 | 10,13 | 5.877.500 | 10,13 | 10,02 | 10,11 | 00:00:00 | | 2005-11-01 | 10,06 | 4.195.100 | 10,13 | 10,00 | 10,09 | 00:00:00 | | 2005-11-02 | 10,12 | 19.342.600 | 10,15 | 10,04 | 10,06 | 00:00:00 | | 2005-11-03 | 10,13 | 5.643.900 | 10,25 | 10,10 | 10,14 | 00:00:00 | | 2005-11-04 | 10,09 | 2.465.200 | 10,19 | 10,05 | 10,14 | 00:00:00 | | 2005-11-07 | 10,18 | 3.164.000 | 10,21 | 10,06 | 10,14 | 00:00:00 | | 2005-11-08 | 10,16 | 13.883.600 | 10,23 | 10,15 | 10,20 | 00:00:00 | | 2005-11-09 | 10,25 | 5.553.200 | 10,28 | 10,17 | 10,18 | 00:00:00 | | 2005-11-10 | 10,21 | 2.376.000 | 10,31 | 10,18 | 10,28 | 00:00:00 | | 2005-11-11 | 10,40 | 6.714.500 | 10,42 | 10,27 | 10,27 | 00:00:00 | | 2005-11-14 | 10,39 | 3.518.500 | 10,43 | 10,31 | 10,42 | 00:00:00 | | 2005-11-15 | 10,33 | 3.927.100 | 10,39 | 10,25 | 10,36 | 00:00:00 | | 2005-11-16 | 10,23 | 4.281.900 | 10,38 | 10,19 | 10,35 | 00:00:00 | | 2005-11-17 | 10,22 | 2.680.700 | 10,27 | 10,18 | 10,23 | 00:00:00 | | 2005-11-18 | 10,35 | 7.866.400 | 10,35 | 10,22 | 10,27 | 00:00:00 | | 2005-11-21 | 10,30 | 2.638.000 | 10,40 | 10,23 | 10,40 | 00:00:00 | | 2005-11-22 | 10,23 | 3.428.300 | 10,30 | 10,17 | 10,27 | 00:00:00 | | 2005-11-23 | 10,29 | 3.719.800 | 10,29 | 10,20 | 10,25 | 00:00:00 | | 2005-11-24 | 10,29 | 52.067.200 | 10,33 | 10,18 | 10,32 | 00:00:00 | | 2005-11-25 | 10,23 | 7.772.300 | 10,30 | 10,17 | 10,25 | 00:00:00 | | 2005-11-28 | 10,21 | 4.182.200 | 10,31 | 10,21 | 10,25 | 00:00:00 | | 2005-11-29 | 10,28 | 4.755.800 | 10,35 | 10,20 | 10,22 | 00:00:00 | | 2005-11-30 | 10,25 | 5.534.000 | 10,35 | 10,20 | 10,35 | 00:00:00 | | 2005-12-01 | 10,27 | 5.241.800 | 10,31 | 10,23 | 10,28 | 00:00:00 | | 2005-12-02 | 10,20 | 8.022.400 | 10,27 | 10,18 | 10,25 | 00:00:00 | | 2005-12-05 | 10,12 | 4.963.600 | 10,23 | 10,12 | 10,21 | 00:00:00 | | 2005-12-06 | 10,15 | 3.564.100 | 10,21 | 10,10 | 10,10 | 00:00:00 | | 2005-12-07 | 10,08 | 4.847.800 | 10,21 | 10,07 | 10,21 | 00:00:00 | | 2005-12-08 | 10,06 | 3.727.000 | 10,11 | 10,02 | 10,06 | 00:00:00 | | 2005-12-09 | 10,05 | 3.132.200 | 10,12 | 10,03 | 10,03 | 00:00:00 | | 2005-12-12 | 10,13 | 20.005.700 | 10,14 | 10,07 | 10,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
