|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-09-25 | 6,75 | 2.158.000 | 6,80 | 6,65 | 6,66 | 00:00:00 | 2000-09-26 | 6,75 | 912.300 | 6,76 | 6,64 | 6,75 | 00:00:00 | 2000-09-27 | 6,78 | 3.204.500 | 6,78 | 6,70 | 6,70 | 00:00:00 | 2000-09-28 | 6,92 | 4.651.200 | 6,94 | 6,73 | 6,73 | 00:00:00 | 2000-09-29 | 6,95 | 2.384.700 | 6,95 | 6,84 | 6,84 | 00:00:00 | 2000-10-02 | 6,99 | 2.528.900 | 6,99 | 6,85 | 6,92 | 00:00:00 | 2000-10-03 | 7,02 | 2.708.200 | 7,02 | 6,92 | 6,96 | 00:00:00 | 2000-10-04 | 6,99 | 1.573.700 | 7,02 | 6,85 | 6,97 | 00:00:00 | 2000-10-05 | 6,95 | 1.274.000 | 6,99 | 6,84 | 6,94 | 00:00:00 | 2000-10-06 | 6,96 | 702.600 | 6,98 | 6,88 | 6,96 | 00:00:00 | 2000-10-09 | 6,85 | 1.261.200 | 6,99 | 6,74 | 6,99 | 00:00:00 | 2000-10-10 | 7,00 | 2.100.800 | 7,00 | 6,81 | 6,86 | 00:00:00 | 2000-10-11 | 7,00 | 2.841.000 | 7,01 | 6,83 | 6,91 | 00:00:00 | 2000-10-12 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | 2000-10-13 | 6,89 | 2.968.400 | 6,98 | 6,75 | 6,75 | 00:00:00 | 2000-10-16 | 6,88 | 2.871.700 | 6,93 | 6,80 | 6,93 | 00:00:00 | 2000-10-17 | 6,88 | 2.982.700 | 6,91 | 6,71 | 6,84 | 00:00:00 | 2000-10-18 | 6,70 | 2.950.200 | 6,85 | 6,53 | 6,80 | 00:00:00 | 2000-10-19 | 6,65 | 2.225.400 | 6,78 | 6,54 | 6,70 | 00:00:00 | 2000-10-20 | 6,80 | 6.787.300 | 6,83 | 6,65 | 6,65 | 00:00:00 | 2000-10-23 | 6,80 | 930.400 | 6,82 | 6,73 | 6,82 | 00:00:00 | 2000-10-24 | 6,80 | 1.282.300 | 6,83 | 6,72 | 6,80 | 00:00:00 | 2000-10-25 | 6,89 | 1.239.300 | 6,89 | 6,75 | 6,79 | 00:00:00 | 2000-10-26 | 6,84 | 1.428.300 | 6,93 | 6,78 | 6,78 | 00:00:00 | 2000-10-27 | 7,09 | 3.805.800 | 7,10 | 6,80 | 6,90 | 00:00:00 | 2000-10-30 | 6,98 | 1.817.500 | 7,08 | 6,96 | 7,02 | 00:00:00 | 2000-10-31 | 6,98 | 0 | 6,98 | 6,98 | 6,98 | 00:00:00 | 2000-11-01 | 6,98 | 0 | 6,98 | 6,98 | 6,98 | 00:00:00 | 2000-11-02 | 7,28 | 6.624.000 | 7,30 | 6,98 | 6,98 | 00:00:00 | 2000-11-03 | 7,35 | 3.688.900 | 7,39 | 7,21 | 7,30 | 00:00:00 | 2000-11-06 | 7,32 | 2.225.700 | 7,39 | 7,24 | 7,34 | 00:00:00 | 2000-11-07 | 7,28 | 1.103.900 | 7,30 | 7,17 | 7,24 | 00:00:00 | 2000-11-08 | 7,20 | 1.681.900 | 7,38 | 7,17 | 7,30 | 00:00:00 | 2000-11-09 | 7,24 | 1.132.000 | 7,28 | 7,10 | 7,28 | 00:00:00 | 2000-11-10 | 7,10 | 3.608.100 | 7,24 | 7,08 | 7,16 | 00:00:00 | 2000-11-13 | 7,10 | 1.664.700 | 7,19 | 7,00 | 7,10 | 00:00:00 | 2000-11-14 | 7,33 | 4.988.400 | 7,39 | 7,07 | 7,20 | 00:00:00 | 2000-11-15 | 7,50 | 4.923.300 | 7,50 | 7,24 | 7,32 | 00:00:00 | 2000-11-16 | 7,47 | 3.302.600 | 7,50 | 7,37 | 7,46 | 00:00:00 | 2000-11-17 | 7,57 | 8.769.400 | 7,57 | 7,35 | 7,35 | 00:00:00 | 2000-11-20 | 7,44 | 3.154.700 | 7,57 | 7,43 | 7,51 | 00:00:00 | 2000-11-21 | 7,73 | 8.796.300 | 7,81 | 7,38 | 7,38 | 00:00:00 | 2000-11-22 | 7,40 | 4.874.200 | 7,65 | 7,36 | 7,64 | 00:00:00 | 2000-11-23 | 7,40 | 2.669.100 | 7,48 | 7,28 | 7,37 | 00:00:00 | 2000-11-24 | 7,44 | 4.133.500 | 7,45 | 7,33 | 7,45 | 00:00:00 | 2000-11-27 | 7,35 | 2.065.900 | 7,45 | 7,34 | 7,40 | 00:00:00 | 2000-11-28 | 7,50 | 2.816.900 | 7,51 | 7,24 | 7,34 | 00:00:00 | 2000-11-29 | 7,68 | 3.927.800 | 7,68 | 7,30 | 7,46 | 00:00:00 | 2000-11-30 | 7,58 | 4.682.100 | 7,62 | 7,46 | 7,57 | 00:00:00 | 2000-12-01 | 7,60 | 4.358.800 | 7,66 | 7,53 | 7,60 | 00:00:00 | 2000-12-04 | 7,53 | 2.163.800 | 7,66 | 7,47 | 7,50 | 00:00:00 | 2000-12-05 | 7,80 | 3.435.600 | 7,80 | 7,58 | 7,59 | 00:00:00 | 2000-12-06 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | 2000-12-07 | 7,81 | 3.639.500 | 7,90 | 7,62 | 7,80 | 00:00:00 | 2000-12-08 | 7,81 | 0 | 7,81 | 7,81 | 7,81 | 00:00:00 | 2000-12-11 | 7,80 | 5.689.100 | 7,88 | 7,58 | 7,81 | 00:00:00 | 2000-12-12 | 7,68 | 8.002.600 | 7,80 | 7,63 | 7,70 | 00:00:00 | 2000-12-13 | 7,80 | 5.263.400 | 7,83 | 7,71 | 7,78 | 00:00:00 | 2000-12-14 | 7,64 | 5.506.200 | 7,79 | 7,54 | 7,70 | 00:00:00 | 2000-12-15 | 7,62 | 11.319.800 | 7,64 | 7,46 | 7,48 | 00:00:00 | 2000-12-18 | 7,50 | 7.000.100 | 7,79 | 7,46 | 7,62 | 00:00:00 | 2000-12-19 | 7,57 | 5.352.700 | 7,69 | 7,46 | 7,50 | 00:00:00 | 2000-12-20 | 7,30 | 2.213.500 | 7,56 | 7,20 | 7,55 | 00:00:00 | 2000-12-21 | 7,35 | 3.691.600 | 7,38 | 7,20 | 7,28 | 00:00:00 | 2000-12-22 | 7,35 | 10.425.000 | 7,36 | 7,20 | 7,30 | 00:00:00 | 2000-12-25 | 7,35 | 0 | 7,35 | 7,35 | 7,35 | 00:00:00 | 2000-12-26 | 7,35 | 0 | 7,35 | 7,35 | 7,35 | 00:00:00 | 2000-12-27 | 7,41 | 3.939.300 | 7,50 | 7,24 | 7,24 | 00:00:00 | 2000-12-28 | 7,40 | 1.514.500 | 7,46 | 7,22 | 7,46 | 00:00:00 | 2000-12-29 | 7,42 | 2.989.900 | 7,57 | 7,40 | 7,46 | 00:00:00 | 2001-01-01 | 7,42 | 0 | 7,42 | 7,42 | 7,42 | 00:00:00 | 2001-01-02 | 7,54 | 1.596.400 | 7,56 | 7,30 | 7,48 | 00:00:00 | 2001-01-03 | 7,33 | 2.679.300 | 7,53 | 7,32 | 7,50 | 00:00:00 | 2001-01-04 | 7,26 | 2.457.100 | 7,44 | 7,22 | 7,44 | 00:00:00 | 2001-01-05 | 7,05 | 7.877.300 | 7,32 | 7,03 | 7,23 | 00:00:00 | 2001-01-08 | 6,98 | 7.045.800 | 7,06 | 6,96 | 7,05 | 00:00:00 | 2001-01-09 | 6,90 | 4.447.600 | 7,03 | 6,90 | 7,00 | 00:00:00 | 2001-01-10 | 7,17 | 5.795.000 | 7,19 | 6,95 | 6,95 | 00:00:00 | 2001-01-11 | 7,48 | 4.204.900 | 7,48 | 7,16 | 7,16 | 00:00:00 | 2001-01-12 | 7,34 | 3.343.500 | 7,55 | 7,31 | 7,51 | 00:00:00 | 2001-01-15 | 7,28 | 2.794.100 | 7,42 | 7,16 | 7,42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|