|
 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 | | 2000-06-05 | 6,98 | 5.017.000 | 7,00 | 6,80 | 6,88 | 00:00:00 | | 2000-06-06 | 6,86 | 2.884.400 | 7,05 | 6,75 | 7,00 | 00:00:00 | | 2000-06-07 | 6,74 | 5.346.300 | 6,80 | 6,60 | 6,80 | 00:00:00 | | 2000-06-08 | 6,81 | 3.333.800 | 6,88 | 6,65 | 6,74 | 00:00:00 | | 2000-06-09 | 6,82 | 1.120.700 | 6,89 | 6,76 | 6,76 | 00:00:00 | | 2000-06-12 | 6,77 | 3.883.100 | 6,82 | 6,70 | 6,80 | 00:00:00 | | 2000-06-13 | 6,90 | 4.387.700 | 6,95 | 6,65 | 6,70 | 00:00:00 | | 2000-06-14 | 6,86 | 1.959.400 | 6,90 | 6,83 | 6,84 | 00:00:00 | | 2000-06-15 | 6,90 | 2.735.000 | 6,90 | 6,75 | 6,81 | 00:00:00 | | 2000-06-16 | 6,80 | 4.227.200 | 6,90 | 6,76 | 6,86 | 00:00:00 | | 2000-06-19 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2000-06-20 | 6,59 | 1.628.600 | 6,67 | 6,59 | 6,64 | 00:00:00 | | 2000-06-21 | 6,56 | 2.392.900 | 6,64 | 6,52 | 6,64 | 00:00:00 | | 2000-06-22 | 6,50 | 1.558.900 | 6,59 | 6,47 | 6,56 | 00:00:00 | | 2000-06-23 | 6,40 | 1.586.200 | 6,54 | 6,40 | 6,54 | 00:00:00 | | 2000-06-26 | 6,45 | 1.543.300 | 6,48 | 6,40 | 6,45 | 00:00:00 | | 2000-06-27 | 6,50 | 1.895.100 | 6,50 | 6,40 | 6,48 | 00:00:00 | | 2000-06-28 | 6,55 | 2.102.100 | 6,64 | 6,43 | 6,50 | 00:00:00 | | 2000-06-29 | 6,34 | 4.217.600 | 6,59 | 6,29 | 6,52 | 00:00:00 | | 2000-06-30 | 6,48 | 3.024.800 | 6,48 | 6,29 | 6,40 | 00:00:00 | | 2000-07-03 | 6,50 | 1.543.000 | 6,55 | 6,34 | 6,43 | 00:00:00 | | 2000-07-04 | 6,66 | 2.223.800 | 6,68 | 6,46 | 6,54 | 00:00:00 | | 2000-07-05 | 6,54 | 1.998.500 | 6,70 | 6,50 | 6,58 | 00:00:00 | | 2000-07-06 | 6,41 | 1.682.800 | 6,59 | 6,40 | 6,45 | 00:00:00 | | 2000-07-07 | 6,41 | 0 | 6,41 | 6,41 | 6,41 | 00:00:00 | | 2000-07-10 | 6,38 | 1.109.800 | 6,44 | 6,28 | 6,42 | 00:00:00 | | 2000-07-11 | 6,35 | 1.522.700 | 6,37 | 6,23 | 6,31 | 00:00:00 | | 2000-07-12 | 6,28 | 1.425.100 | 6,36 | 6,24 | 6,36 | 00:00:00 | | 2000-07-13 | 6,20 | 3.874.900 | 6,30 | 6,20 | 6,24 | 00:00:00 | | 2000-07-14 | 6,45 | 2.566.800 | 6,47 | 6,22 | 6,26 | 00:00:00 | | 2000-07-17 | 6,66 | 2.675.900 | 6,66 | 6,38 | 6,45 | 00:00:00 | | 2000-07-18 | 6,58 | 2.838.400 | 6,75 | 6,54 | 6,54 | 00:00:00 | | 2000-07-19 | 6,58 | 3.370.500 | 6,65 | 6,50 | 6,65 | 00:00:00 | | 2000-07-20 | 6,45 | 1.775.100 | 6,55 | 6,42 | 6,55 | 00:00:00 | | 2000-07-21 | 6,40 | 2.075.100 | 6,52 | 6,32 | 6,47 | 00:00:00 | | 2000-07-24 | 6,40 | 0 | 6,40 | 6,40 | 6,40 | 00:00:00 | | 2000-07-25 | 6,40 | 2.150.100 | 6,48 | 6,32 | 6,36 | 00:00:00 | | 2000-07-26 | 6,45 | 1.133.700 | 6,45 | 6,34 | 6,40 | 00:00:00 | | 2000-07-27 | 6,45 | 0 | 6,45 | 6,45 | 6,45 | 00:00:00 | | 2000-07-28 | 6,38 | 1.285.800 | 6,40 | 6,32 | 6,39 | 00:00:00 | | 2000-07-31 | 6,40 | 1.775.000 | 6,40 | 6,30 | 6,38 | 00:00:00 | | 2000-08-01 | 6,40 | 942.700 | 6,42 | 6,33 | 6,36 | 00:00:00 | | 2000-08-02 | 6,45 | 2.771.600 | 6,46 | 6,37 | 6,44 | 00:00:00 | | 2000-08-03 | 6,46 | 1.733.700 | 6,50 | 6,38 | 6,45 | 00:00:00 | | 2000-08-04 | 6,49 | 1.094.000 | 6,57 | 6,45 | 6,50 | 00:00:00 | | 2000-08-07 | 6,66 | 1.720.800 | 6,66 | 6,46 | 6,46 | 00:00:00 | | 2000-08-08 | 6,64 | 2.199.000 | 6,71 | 6,55 | 6,70 | 00:00:00 | | 2000-08-09 | 6,70 | 5.818.300 | 6,81 | 6,61 | 6,61 | 00:00:00 | | 2000-08-10 | 6,78 | 3.079.300 | 6,82 | 6,74 | 6,75 | 00:00:00 | | 2000-08-11 | 6,79 | 744.700 | 6,79 | 6,67 | 6,75 | 00:00:00 | | 2000-08-14 | 6,80 | 514.300 | 6,80 | 6,70 | 6,70 | 00:00:00 | | 2000-08-15 | 6,74 | 192.900 | 6,80 | 6,73 | 6,77 | 00:00:00 | | 2000-08-16 | 6,82 | 3.021.700 | 6,82 | 6,70 | 6,70 | 00:00:00 | | 2000-08-17 | 6,77 | 1.517.500 | 6,83 | 6,74 | 6,77 | 00:00:00 | | 2000-08-18 | 6,82 | 1.906.600 | 6,84 | 6,74 | 6,75 | 00:00:00 | | 2000-08-21 | 6,82 | 1.075.700 | 6,85 | 6,75 | 6,76 | 00:00:00 | | 2000-08-22 | 6,85 | 1.816.700 | 6,85 | 6,80 | 6,83 | 00:00:00 | | 2000-08-23 | 6,76 | 1.004.300 | 6,85 | 6,69 | 6,84 | 00:00:00 | | 2000-08-24 | 6,77 | 1.727.500 | 6,80 | 6,72 | 6,72 | 00:00:00 | | 2000-08-25 | 6,80 | 1.781.100 | 6,85 | 6,74 | 6,78 | 00:00:00 | | 2000-08-28 | 6,80 | 553.600 | 6,82 | 6,77 | 6,78 | 00:00:00 | | 2000-08-29 | 6,79 | 1.106.900 | 6,82 | 6,76 | 6,77 | 00:00:00 | | 2000-08-30 | 6,85 | 3.267.100 | 6,87 | 6,78 | 6,82 | 00:00:00 | | 2000-08-31 | 6,69 | 3.911.900 | 6,82 | 6,57 | 6,81 | 00:00:00 | | 2000-09-01 | 6,62 | 2.989.500 | 6,71 | 6,58 | 6,71 | 00:00:00 | | 2000-09-04 | 6,57 | 1.187.900 | 6,66 | 6,56 | 6,66 | 00:00:00 | | 2000-09-05 | 6,64 | 1.073.200 | 6,66 | 6,55 | 6,60 | 00:00:00 | | 2000-09-06 | 6,69 | 1.091.500 | 6,72 | 6,60 | 6,60 | 00:00:00 | | 2000-09-07 | 6,80 | 1.446.500 | 6,80 | 6,66 | 6,66 | 00:00:00 | | 2000-09-08 | 6,74 | 1.014.800 | 6,80 | 6,68 | 6,80 | 00:00:00 | | 2000-09-11 | 6,75 | 568.100 | 6,78 | 6,70 | 6,78 | 00:00:00 | | 2000-09-12 | 6,79 | 1.423.900 | 6,79 | 6,66 | 6,70 | 00:00:00 | | 2000-09-13 | 6,69 | 770.600 | 6,79 | 6,67 | 6,73 | 00:00:00 | | 2000-09-14 | 6,79 | 1.137.000 | 6,79 | 6,66 | 6,70 | 00:00:00 | | 2000-09-15 | 6,81 | 2.986.200 | 6,83 | 6,75 | 6,75 | 00:00:00 | | 2000-09-18 | 6,72 | 3.449.600 | 6,82 | 6,65 | 6,70 | 00:00:00 | | 2000-09-19 | 6,60 | 3.259.600 | 6,74 | 6,55 | 6,65 | 00:00:00 | | 2000-09-20 | 6,47 | 3.577.800 | 6,56 | 6,40 | 6,56 | 00:00:00 | | 2000-09-21 | 6,49 | 3.359.700 | 6,51 | 6,33 | 6,47 | 00:00:00 | | 2000-09-22 | 6,70 | 913.300 | 6,71 | 6,37 | 6,45 | 00:00:00 | | 2000-09-25 | 6,75 | 2.158.000 | 6,80 | 6,65 | 6,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
