|
 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 | | 2005-12-12 | 10,13 | 20.005.700 | 10,14 | 10,07 | 10,12 | 00:00:00 | | 2005-12-13 | 10,10 | 3.875.700 | 10,16 | 10,07 | 10,16 | 00:00:00 | | 2005-12-14 | 10,08 | 4.829.000 | 10,14 | 10,03 | 10,08 | 00:00:00 | | 2005-12-15 | 10,07 | 4.870.300 | 10,13 | 10,05 | 10,11 | 00:00:00 | | 2005-12-16 | 10,23 | 7.378.600 | 10,25 | 10,09 | 10,10 | 00:00:00 | | 2005-12-19 | 10,15 | 8.263.400 | 10,28 | 10,12 | 10,25 | 00:00:00 | | 2005-12-20 | 10,13 | 14.109.000 | 10,19 | 10,11 | 10,15 | 00:00:00 | | 2005-12-21 | 10,25 | 5.320.400 | 10,27 | 10,12 | 10,12 | 00:00:00 | | 2005-12-22 | 10,26 | 3.825.500 | 10,27 | 10,21 | 10,24 | 00:00:00 | | 2005-12-23 | 10,28 | 3.075.600 | 10,28 | 10,22 | 10,25 | 00:00:00 | | 2005-12-26 | 10,28 | 0 | 10,28 | 10,28 | 10,28 | 00:00:00 | | 2005-12-27 | 10,30 | 3.135.100 | 10,35 | 10,23 | 10,29 | 00:00:00 | | 2005-12-28 | 10,33 | 7.510.100 | 10,37 | 10,27 | 10,29 | 00:00:00 | | 2005-12-29 | 10,32 | 3.415.800 | 10,39 | 10,28 | 10,35 | 00:00:00 | | 2005-12-30 | 10,30 | 11.063.500 | 10,34 | 10,18 | 10,33 | 00:00:00 | | 2006-01-02 | 10,34 | 14.277.800 | 10,39 | 10,29 | 10,29 | 00:00:00 | | 2006-01-03 | 10,40 | 9.977.800 | 10,40 | 10,33 | 10,38 | 00:00:00 | | 2006-01-04 | 10,43 | 4.748.200 | 10,43 | 10,35 | 10,40 | 00:00:00 | | 2006-01-05 | 10,41 | 11.895.000 | 10,47 | 10,38 | 10,43 | 00:00:00 | | 2006-01-06 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2006-01-09 | 10,49 | 17.128.000 | 10,49 | 10,38 | 10,48 | 00:00:00 | | 2006-01-10 | 10,41 | 14.251.800 | 10,47 | 10,40 | 10,44 | 00:00:00 | | 2006-01-11 | 10,52 | 9.139.200 | 10,57 | 10,45 | 10,46 | 00:00:00 | | 2006-01-12 | 10,39 | 13.569.500 | 10,49 | 10,39 | 10,46 | 00:00:00 | | 2006-01-13 | 10,31 | 7.428.000 | 10,40 | 10,26 | 10,38 | 00:00:00 | | 2006-01-16 | 10,40 | 5.059.800 | 10,43 | 10,31 | 10,33 | 00:00:00 | | 2006-01-17 | 10,32 | 8.483.600 | 10,39 | 10,31 | 10,35 | 00:00:00 | | 2006-01-18 | 10,21 | 7.374.300 | 10,29 | 10,21 | 10,26 | 00:00:00 | | 2006-01-19 | 10,29 | 4.219.900 | 10,30 | 10,23 | 10,29 | 00:00:00 | | 2006-01-20 | 10,16 | 7.003.600 | 10,32 | 10,16 | 10,32 | 00:00:00 | | 2006-01-23 | 10,20 | 6.830.000 | 10,26 | 10,08 | 10,16 | 00:00:00 | | 2006-01-24 | 10,08 | 12.725.100 | 10,30 | 9,99 | 10,30 | 00:00:00 | | 2006-01-25 | 10,16 | 6.185.600 | 10,16 | 10,07 | 10,11 | 00:00:00 | | 2006-01-26 | 10,16 | 7.521.400 | 10,24 | 10,10 | 10,15 | 00:00:00 | | 2006-01-27 | 10,28 | 8.541.600 | 10,28 | 10,15 | 10,21 | 00:00:00 | | 2006-01-30 | 10,25 | 6.789.600 | 10,35 | 10,24 | 10,35 | 00:00:00 | | 2006-01-31 | 10,30 | 5.036.900 | 10,38 | 10,23 | 10,23 | 00:00:00 | | 2006-02-01 | 10,41 | 5.936.600 | 10,47 | 10,28 | 10,29 | 00:00:00 | | 2006-02-02 | 10,39 | 6.535.400 | 10,50 | 10,37 | 10,44 | 00:00:00 | | 2006-02-03 | 10,42 | 22.845.900 | 10,47 | 10,37 | 10,44 | 00:00:00 | | 2006-02-06 | 10,46 | 3.736.700 | 10,50 | 10,42 | 10,46 | 00:00:00 | | 2006-02-07 | 10,55 | 13.377.800 | 10,60 | 10,44 | 10,49 | 00:00:00 | | 2006-02-08 | 10,67 | 8.650.300 | 10,67 | 10,53 | 10,55 | 00:00:00 | | 2006-02-09 | 10,79 | 11.919.600 | 10,79 | 10,66 | 10,67 | 00:00:00 | | 2006-02-10 | 10,78 | 5.395.000 | 10,79 | 10,73 | 10,78 | 00:00:00 | | 2006-02-13 | 10,79 | 3.871.700 | 10,80 | 10,74 | 10,79 | 00:00:00 | | 2006-02-14 | 10,79 | 10.881.500 | 10,87 | 10,75 | 10,80 | 00:00:00 | | 2006-02-15 | 10,82 | 6.002.200 | 10,88 | 10,77 | 10,80 | 00:00:00 | | 2006-02-16 | 10,89 | 4.517.300 | 10,89 | 10,81 | 10,86 | 00:00:00 | | 2006-02-17 | 11,00 | 13.248.200 | 11,13 | 10,86 | 10,89 | 00:00:00 | | 2006-02-20 | 11,07 | 6.048.300 | 11,14 | 10,96 | 11,09 | 00:00:00 | | 2006-02-21 | 11,21 | 13.483.600 | 11,27 | 11,05 | 11,09 | 00:00:00 | | 2006-02-22 | 11,22 | 6.728.600 | 11,26 | 11,10 | 11,20 | 00:00:00 | | 2006-02-23 | 11,13 | 7.171.000 | 11,34 | 11,12 | 11,21 | 00:00:00 | | 2006-02-24 | 11,23 | 3.828.400 | 11,23 | 11,10 | 11,22 | 00:00:00 | | 2006-02-27 | 11,28 | 11.059.900 | 11,33 | 11,20 | 11,28 | 00:00:00 | | 2006-02-28 | 11,25 | 4.586.800 | 11,33 | 11,20 | 11,29 | 00:00:00 | | 2006-03-01 | 11,43 | 5.580.700 | 11,43 | 11,21 | 11,22 | 00:00:00 | | 2006-03-02 | 11,33 | 7.385.400 | 11,46 | 11,31 | 11,43 | 00:00:00 | | 2006-03-03 | 11,33 | 5.459.700 | 11,44 | 11,31 | 11,38 | 00:00:00 | | 2006-03-06 | 11,35 | 8.741.300 | 11,35 | 11,22 | 11,32 | 00:00:00 | | 2006-03-07 | 11,29 | 5.989.300 | 11,32 | 11,22 | 11,30 | 00:00:00 | | 2006-03-08 | 11,25 | 4.230.200 | 11,37 | 11,17 | 11,31 | 00:00:00 | | 2006-03-09 | 11,31 | 3.147.400 | 11,36 | 11,24 | 11,30 | 00:00:00 | | 2006-03-10 | 11,40 | 8.011.500 | 11,40 | 11,21 | 11,28 | 00:00:00 | | 2006-03-13 | 11,58 | 5.565.600 | 11,65 | 11,42 | 11,45 | 00:00:00 | | 2006-03-14 | 11,58 | 5.167.000 | 11,66 | 11,52 | 11,60 | 00:00:00 | | 2006-03-15 | 11,58 | 6.998.800 | 11,80 | 11,58 | 11,65 | 00:00:00 | | 2006-03-16 | 11,64 | 14.607.600 | 11,75 | 11,61 | 11,65 | 00:00:00 | | 2006-03-17 | 11,79 | 6.920.300 | 11,83 | 11,64 | 11,64 | 00:00:00 | | 2006-03-20 | 12,00 | 9.347.600 | 12,06 | 11,83 | 11,84 | 00:00:00 | | 2006-03-21 | 12,52 | 14.675.300 | 12,57 | 11,96 | 12,00 | 00:00:00 | | 2006-03-22 | 12,65 | 20.059.500 | 13,25 | 12,45 | 12,58 | 00:00:00 | | 2006-03-23 | 12,48 | 9.585.300 | 12,86 | 12,35 | 12,77 | 00:00:00 | | 2006-03-24 | 12,38 | 8.470.500 | 12,46 | 12,21 | 12,46 | 00:00:00 | | 2006-03-27 | 12,20 | 6.222.700 | 12,38 | 12,16 | 12,38 | 00:00:00 | | 2006-03-28 | 12,09 | 9.080.900 | 12,18 | 12,07 | 12,15 | 00:00:00 | | 2006-03-29 | 12,20 | 6.059.400 | 12,34 | 12,08 | 12,10 | 00:00:00 | | 2006-03-30 | 12,18 | 15.729.100 | 12,28 | 12,01 | 12,28 | 00:00:00 | | 2006-03-31 | 12,16 | 5.444.800 | 12,27 | 12,13 | 12,19 | 00:00:00 | | 2006-04-03 | 12,17 | 16.268.400 | 12,26 | 12,16 | 12,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
