|
 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 | | 2011-12-13 | 3,27 | 4.792.900 | 3,31 | 3,22 | 3,29 | 00:00:00 | | 2011-12-14 | 3,23 | 2.957.600 | 3,28 | 3,21 | 3,25 | 00:00:00 | | 2011-12-15 | 3,27 | 4.034.100 | 3,29 | 3,18 | 3,23 | 00:00:00 | | 2011-12-16 | 3,36 | 7.440.800 | 3,36 | 3,19 | 3,26 | 00:00:00 | | 2011-12-19 | 3,43 | 6.204.100 | 3,44 | 3,30 | 3,30 | 00:00:00 | | 2011-12-20 | 3,55 | 4.104.000 | 3,55 | 3,39 | 3,40 | 00:00:00 | | 2011-12-21 | 3,54 | 3.720.700 | 3,60 | 3,50 | 3,54 | 00:00:00 | | 2011-12-22 | 3,57 | 1.855.500 | 3,58 | 3,51 | 3,54 | 00:00:00 | | 2011-12-23 | 3,58 | 1.109.600 | 3,59 | 3,54 | 3,59 | 00:00:00 | | 2011-12-27 | 3,56 | 1.873.200 | 3,58 | 3,52 | 3,55 | 00:00:00 | | 2011-12-28 | 3,46 | 1.911.700 | 3,56 | 3,42 | 3,55 | 00:00:00 | | 2011-12-29 | 3,48 | 1.579.600 | 3,48 | 3,40 | 3,46 | 00:00:00 | | 2011-12-30 | 3,52 | 1.942.300 | 3,52 | 3,43 | 3,47 | 00:00:00 | | 2012-01-02 | 3,58 | 1.141.800 | 3,58 | 3,49 | 3,52 | 00:00:00 | | 2012-01-03 | 3,58 | 2.213.200 | 3,60 | 3,52 | 3,60 | 00:00:00 | | 2012-01-04 | 3,52 | 2.502.500 | 3,59 | 3,48 | 3,59 | 00:00:00 | | 2012-01-05 | 3,32 | 4.719.600 | 3,50 | 3,29 | 3,50 | 00:00:00 | | 2012-01-06 | 3,31 | 2.066.700 | 3,38 | 3,29 | 3,38 | 00:00:00 | | 2012-01-09 | 3,30 | 2.183.700 | 3,36 | 3,23 | 3,31 | 00:00:00 | | 2012-01-10 | 3,39 | 4.860.200 | 3,42 | 3,33 | 3,34 | 00:00:00 | | 2012-01-11 | 3,38 | 5.544.100 | 3,41 | 3,34 | 3,38 | 00:00:00 | | 2012-01-12 | 3,39 | 5.857.800 | 3,44 | 3,35 | 3,36 | 00:00:00 | | 2012-01-13 | 3,47 | 4.607.600 | 3,48 | 3,39 | 3,40 | 00:00:00 | | 2012-01-16 | 3,45 | 1.993.100 | 3,47 | 3,42 | 3,42 | 00:00:00 | | 2012-01-17 | 3,49 | 3.050.700 | 3,49 | 3,43 | 3,47 | 00:00:00 | | 2012-01-18 | 3,44 | 3.367.100 | 3,48 | 3,41 | 3,48 | 00:00:00 | | 2012-01-19 | 3,57 | 5.123.200 | 3,57 | 3,44 | 3,48 | 00:00:00 | | 2012-01-20 | 3,51 | 10.726.200 | 3,53 | 3,32 | 3,40 | 00:00:00 | | 2012-01-23 | 3,48 | 5.073.300 | 3,52 | 3,44 | 3,48 | 00:00:00 | | 2012-01-24 | 3,46 | 5.520.900 | 3,50 | 3,39 | 3,46 | 00:00:00 | | 2012-01-25 | 3,41 | 5.690.800 | 3,46 | 3,35 | 3,45 | 00:00:00 | | 2012-01-26 | 3,43 | 5.475.500 | 3,45 | 3,39 | 3,41 | 00:00:00 | | 2012-01-27 | 3,39 | 3.292.300 | 3,42 | 3,37 | 3,39 | 00:00:00 | | 2012-01-30 | 3,30 | 4.027.300 | 3,38 | 3,29 | 3,37 | 00:00:00 | | 2012-01-31 | 3,29 | 3.826.000 | 3,32 | 3,26 | 3,26 | 00:00:00 | | 2012-02-01 | 3,44 | 5.227.300 | 3,44 | 3,31 | 3,31 | 00:00:00 | | 2012-02-02 | 3,49 | 5.161.700 | 3,50 | 3,42 | 3,43 | 00:00:00 | | 2012-02-03 | 3,51 | 6.900.500 | 3,51 | 3,44 | 3,49 | 00:00:00 | | 2012-02-06 | 3,53 | 3.488.800 | 3,53 | 3,46 | 3,50 | 00:00:00 | | 2012-02-07 | 3,54 | 2.819.100 | 3,54 | 3,47 | 3,54 | 00:00:00 | | 2012-02-08 | 3,55 | 4.792.500 | 3,57 | 3,52 | 3,52 | 00:00:00 | | 2012-02-09 | 3,68 | 7.556.500 | 3,68 | 3,50 | 3,52 | 00:00:00 | | 2012-02-10 | 3,57 | 8.896.200 | 3,65 | 3,56 | 3,65 | 00:00:00 | | 2012-02-13 | 3,56 | 3.586.400 | 3,62 | 3,55 | 3,62 | 00:00:00 | | 2012-02-14 | 3,51 | 3.002.700 | 3,55 | 3,49 | 3,53 | 00:00:00 | | 2012-02-15 | 3,48 | 2.799.900 | 3,54 | 3,46 | 3,54 | 00:00:00 | | 2012-02-16 | 3,26 | 17.923.700 | 3,37 | 3,19 | 3,37 | 00:00:00 | | 2012-02-17 | 3,21 | 15.847.100 | 3,31 | 3,19 | 3,30 | 00:00:00 | | 2012-02-20 | 3,27 | 4.967.100 | 3,27 | 3,22 | 3,22 | 00:00:00 | | 2012-02-21 | 3,23 | 6.542.500 | 3,28 | 3,19 | 3,27 | 00:00:00 | | 2012-02-22 | 3,10 | 14.881.100 | 3,25 | 3,08 | 3,25 | 00:00:00 | | 2012-02-23 | 3,04 | 18.565.600 | 3,12 | 2,99 | 3,04 | 00:00:00 | | 2012-02-24 | 3,05 | 6.316.000 | 3,09 | 3,01 | 3,05 | 00:00:00 | | 2012-02-27 | 3,11 | 14.550.600 | 3,12 | 3,00 | 3,00 | 00:00:00 | | 2012-02-28 | 3,07 | 7.769.900 | 3,12 | 3,03 | 3,10 | 00:00:00 | | 2012-02-29 | 3,08 | 10.586.000 | 3,15 | 3,03 | 3,07 | 00:00:00 | | 2012-03-01 | 3,09 | 6.260.800 | 3,09 | 3,04 | 3,05 | 00:00:00 | | 2012-03-02 | 3,05 | 5.895.600 | 3,11 | 3,03 | 3,08 | 00:00:00 | | 2012-03-05 | 3,00 | 8.708.900 | 3,06 | 3,00 | 3,04 | 00:00:00 | | 2012-03-06 | 2,89 | 10.459.900 | 3,04 | 2,89 | 3,00 | 00:00:00 | | 2012-03-07 | 2,89 | 8.807.600 | 2,91 | 2,85 | 2,89 | 00:00:00 | | 2012-03-08 | 2,91 | 7.115.100 | 2,94 | 2,87 | 2,91 | 00:00:00 | | 2012-03-09 | 2,89 | 6.772.500 | 2,94 | 2,87 | 2,92 | 00:00:00 | | 2012-03-12 | 2,98 | 12.437.700 | 3,03 | 2,89 | 2,90 | 00:00:00 | | 2012-03-13 | 3,06 | 8.324.200 | 3,08 | 2,95 | 2,96 | 00:00:00 | | 2012-03-14 | 3,11 | 13.339.800 | 3,12 | 3,03 | 3,08 | 00:00:00 | | 2012-03-15 | 3,01 | 9.271.400 | 3,10 | 2,99 | 3,10 | 00:00:00 | | 2012-03-16 | 3,01 | 11.579.900 | 3,03 | 2,90 | 3,01 | 00:00:00 | | 2012-03-19 | 3,03 | 7.441.700 | 3,03 | 2,98 | 3,01 | 00:00:00 | | 2012-03-20 | 3,08 | 13.097.300 | 3,08 | 3,00 | 3,00 | 00:00:00 | | 2012-03-21 | 3,01 | 10.295.100 | 3,10 | 2,99 | 3,09 | 00:00:00 | | 2012-03-23 | 2,90 | 8.539.200 | 2,94 | 2,87 | 2,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
