|
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 | 2001-01-15 | 7,28 | 2.794.100 | 7,42 | 7,16 | 7,42 | 00:00:00 | 2001-01-16 | 7,25 | 2.200.900 | 7,29 | 7,11 | 7,28 | 00:00:00 | 2001-01-17 | 7,20 | 6.014.500 | 7,28 | 7,10 | 7,15 | 00:00:00 | 2001-01-18 | 7,24 | 2.329.800 | 7,26 | 7,11 | 7,21 | 00:00:00 | 2001-01-19 | 7,01 | 6.608.600 | 7,24 | 7,01 | 7,20 | 00:00:00 | 2001-01-22 | 6,99 | 9.239.100 | 7,12 | 6,94 | 7,05 | 00:00:00 | 2001-01-23 | 7,30 | 8.153.800 | 7,31 | 6,94 | 6,97 | 00:00:00 | 2001-01-24 | 7,30 | 0 | 7,30 | 7,30 | 7,30 | 00:00:00 | 2001-01-25 | 7,45 | 13.075.800 | 7,53 | 7,21 | 7,26 | 00:00:00 | 2001-01-26 | 7,45 | 0 | 7,45 | 7,45 | 7,45 | 00:00:00 | 2001-01-29 | 7,24 | 1.891.100 | 7,34 | 7,16 | 7,34 | 00:00:00 | 2001-01-30 | 7,39 | 2.701.800 | 7,40 | 7,22 | 7,29 | 00:00:00 | 2001-01-31 | 7,32 | 4.141.400 | 7,34 | 7,18 | 7,30 | 00:00:00 | 2001-02-01 | 7,30 | 2.276.600 | 7,33 | 7,22 | 7,25 | 00:00:00 | 2001-02-02 | 7,22 | 4.587.000 | 7,34 | 7,18 | 7,30 | 00:00:00 | 2001-02-05 | 7,37 | 4.089.000 | 7,37 | 7,20 | 7,20 | 00:00:00 | 2001-02-06 | 7,35 | 2.202.500 | 7,40 | 7,26 | 7,35 | 00:00:00 | 2001-02-07 | 7,40 | 2.035.600 | 7,40 | 7,21 | 7,21 | 00:00:00 | 2001-02-08 | 7,40 | 4.812.300 | 7,43 | 7,33 | 7,40 | 00:00:00 | 2001-02-09 | 7,42 | 2.041.300 | 7,44 | 7,40 | 7,40 | 00:00:00 | 2001-02-12 | 7,44 | 2.347.500 | 7,47 | 7,38 | 7,40 | 00:00:00 | 2001-02-13 | 7,47 | 1.550.900 | 7,48 | 7,36 | 7,47 | 00:00:00 | 2001-02-14 | 7,47 | 5.037.400 | 7,50 | 7,37 | 7,47 | 00:00:00 | 2001-02-15 | 7,48 | 1.582.800 | 7,48 | 7,38 | 7,47 | 00:00:00 | 2001-02-16 | 7,42 | 2.443.000 | 7,48 | 7,26 | 7,48 | 00:00:00 | 2001-02-19 | 7,41 | 3.221.200 | 7,46 | 7,33 | 7,33 | 00:00:00 | 2001-02-20 | 7,35 | 590.800 | 7,42 | 7,29 | 7,42 | 00:00:00 | 2001-02-21 | 7,36 | 1.759.700 | 7,39 | 7,27 | 7,37 | 00:00:00 | 2001-02-22 | 7,50 | 4.205.700 | 7,53 | 7,31 | 7,34 | 00:00:00 | 2001-02-23 | 7,55 | 7.920.600 | 7,70 | 7,50 | 7,50 | 00:00:00 | 2001-02-26 | 7,60 | 4.443.600 | 7,60 | 7,51 | 7,51 | 00:00:00 | 2001-02-27 | 7,68 | 3.072.900 | 7,68 | 7,48 | 7,59 | 00:00:00 | 2001-02-28 | 7,70 | 5.053.100 | 7,86 | 7,65 | 7,65 | 00:00:00 | 2001-03-01 | 7,66 | 2.713.800 | 7,77 | 7,63 | 7,70 | 00:00:00 | 2001-03-02 | 7,72 | 1.866.900 | 7,77 | 7,64 | 7,64 | 00:00:00 | 2001-03-05 | 7,76 | 3.999.700 | 7,79 | 7,68 | 7,70 | 00:00:00 | 2001-03-06 | 7,66 | 4.164.200 | 7,77 | 7,64 | 7,77 | 00:00:00 | 2001-03-07 | 7,57 | 3.526.400 | 7,68 | 7,52 | 7,63 | 00:00:00 | 2001-03-08 | 7,58 | 1.314.400 | 7,64 | 7,52 | 7,57 | 00:00:00 | 2001-03-09 | 7,54 | 1.315.900 | 7,60 | 7,51 | 7,60 | 00:00:00 | 2001-03-12 | 7,36 | 3.394.500 | 7,57 | 7,34 | 7,57 | 00:00:00 | 2001-03-13 | 7,48 | 3.716.300 | 7,54 | 7,30 | 7,34 | 00:00:00 | 2001-03-14 | 7,48 | 0 | 7,48 | 7,48 | 7,48 | 00:00:00 | 2001-03-15 | 7,68 | 3.986.100 | 7,72 | 7,43 | 7,46 | 00:00:00 | 2001-03-16 | 7,67 | 7.306.200 | 7,73 | 7,60 | 7,70 | 00:00:00 | 2001-03-19 | 7,65 | 2.327.900 | 7,69 | 7,57 | 7,57 | 00:00:00 | 2001-03-20 | 7,61 | 5.652.200 | 7,76 | 7,58 | 7,58 | 00:00:00 | 2001-03-21 | 7,44 | 2.719.500 | 7,60 | 7,44 | 7,60 | 00:00:00 | 2001-03-22 | 7,20 | 6.042.700 | 7,40 | 7,16 | 7,39 | 00:00:00 | 2001-03-23 | 7,30 | 3.088.200 | 7,35 | 7,20 | 7,22 | 00:00:00 | 2001-03-26 | 7,42 | 4.913.700 | 7,43 | 7,28 | 7,34 | 00:00:00 | 2001-03-27 | 7,32 | 2.348.700 | 7,50 | 7,22 | 7,50 | 00:00:00 | 2001-03-28 | 7,20 | 3.265.300 | 7,37 | 7,17 | 7,37 | 00:00:00 | 2001-03-29 | 7,22 | 3.682.200 | 7,23 | 7,12 | 7,20 | 00:00:00 | 2001-03-30 | 7,47 | 3.898.900 | 7,52 | 7,19 | 7,19 | 00:00:00 | 2001-04-02 | 7,47 | 2.744.200 | 7,50 | 7,32 | 7,50 | 00:00:00 | 2001-04-03 | 7,36 | 3.921.300 | 7,50 | 7,31 | 7,45 | 00:00:00 | 2001-04-04 | 7,32 | 2.872.400 | 7,40 | 7,31 | 7,33 | 00:00:00 | 2001-04-05 | 7,30 | 3.084.900 | 7,46 | 7,27 | 7,46 | 00:00:00 | 2001-04-06 | 7,34 | 1.975.600 | 7,34 | 7,26 | 7,30 | 00:00:00 | 2001-04-09 | 7,45 | 3.698.100 | 7,50 | 7,30 | 7,40 | 00:00:00 | 2001-04-10 | 7,48 | 2.447.400 | 7,48 | 7,37 | 7,46 | 00:00:00 | 2001-04-11 | 7,46 | 2.733.400 | 7,61 | 7,42 | 7,49 | 00:00:00 | 2001-04-12 | 7,60 | 1.046.000 | 7,60 | 7,46 | 7,50 | 00:00:00 | 2001-04-13 | 7,60 | 0 | 7,60 | 7,60 | 7,60 | 00:00:00 | 2001-04-16 | 7,60 | 0 | 7,60 | 7,60 | 7,60 | 00:00:00 | 2001-04-17 | 7,50 | 1.552.600 | 7,59 | 7,45 | 7,49 | 00:00:00 | 2001-04-18 | 7,68 | 1.999.300 | 7,70 | 7,57 | 7,57 | 00:00:00 | 2001-04-19 | 7,64 | 4.403.900 | 7,76 | 7,55 | 7,68 | 00:00:00 | 2001-04-20 | 7,80 | 6.525.700 | 7,86 | 7,66 | 7,66 | 00:00:00 | 2001-04-23 | 7,64 | 2.854.800 | 7,87 | 7,63 | 7,80 | 00:00:00 | 2001-04-24 | 7,90 | 4.602.900 | 7,90 | 7,62 | 7,64 | 00:00:00 | 2001-04-25 | 7,93 | 3.588.700 | 7,99 | 7,85 | 7,85 | 00:00:00 | 2001-04-26 | 7,94 | 2.451.500 | 7,94 | 7,88 | 7,90 | 00:00:00 | 2001-04-27 | 7,98 | 5.734.800 | 7,98 | 7,85 | 7,93 | 00:00:00 | 2001-04-30 | 8,05 | 4.013.500 | 8,06 | 7,87 | 7,90 | 00:00:00 | 2001-05-01 | 8,05 | 0 | 8,05 | 8,05 | 8,05 | 00:00:00 | 2001-05-02 | 8,11 | 2.446.500 | 8,22 | 8,08 | 8,08 | 00:00:00 | 2001-05-03 | 8,11 | 2.586.400 | 8,15 | 8,06 | 8,10 | 00:00:00 | 2001-05-04 | 8,15 | 2.347.600 | 8,15 | 8,04 | 8,04 | 00:00:00 | 2001-05-07 | 8,15 | 0 | 8,15 | 8,15 | 8,15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|