|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-05-07 | 8,15 | 0 | 8,15 | 8,15 | 8,15 | 00:00:00 | | 2001-05-08 | 8,19 | 4.110.100 | 8,24 | 8,11 | 8,21 | 00:00:00 | | 2001-05-09 | 8,22 | 2.614.900 | 8,24 | 8,05 | 8,18 | 00:00:00 | | 2001-05-10 | 8,11 | 3.923.900 | 8,28 | 8,11 | 8,15 | 00:00:00 | | 2001-05-11 | 8,15 | 2.717.300 | 8,22 | 8,07 | 8,11 | 00:00:00 | | 2001-05-14 | 8,02 | 3.906.400 | 8,16 | 7,99 | 8,10 | 00:00:00 | | 2001-05-15 | 7,90 | 2.841.200 | 8,06 | 7,89 | 8,02 | 00:00:00 | | 2001-05-16 | 7,85 | 3.954.300 | 7,98 | 7,85 | 7,95 | 00:00:00 | | 2001-05-17 | 7,93 | 3.532.100 | 7,99 | 7,89 | 7,90 | 00:00:00 | | 2001-05-18 | 7,92 | 4.136.100 | 8,09 | 7,92 | 7,96 | 00:00:00 | | 2001-05-21 | 7,80 | 4.574.600 | 7,96 | 7,76 | 7,96 | 00:00:00 | | 2001-05-22 | 7,72 | 2.826.900 | 7,90 | 7,72 | 7,87 | 00:00:00 | | 2001-05-23 | 7,89 | 8.365.200 | 8,08 | 7,70 | 7,72 | 00:00:00 | | 2001-05-24 | 7,83 | 2.539.200 | 7,94 | 7,82 | 7,83 | 00:00:00 | | 2001-05-25 | 7,74 | 2.621.200 | 7,89 | 7,74 | 7,89 | 00:00:00 | | 2001-05-28 | 7,81 | 506.000 | 7,86 | 7,73 | 7,74 | 00:00:00 | | 2001-05-29 | 7,80 | 1.184.100 | 7,84 | 7,75 | 7,79 | 00:00:00 | | 2001-05-30 | 7,92 | 2.249.000 | 7,99 | 7,83 | 7,88 | 00:00:00 | | 2001-05-31 | 7,76 | 4.400.100 | 7,92 | 7,76 | 7,92 | 00:00:00 | | 2001-06-01 | 7,98 | 2.392.200 | 7,98 | 7,75 | 7,76 | 00:00:00 | | 2001-06-04 | 8,01 | 1.729.600 | 8,07 | 7,86 | 7,98 | 00:00:00 | | 2001-06-05 | 8,03 | 1.524.300 | 8,05 | 7,93 | 8,00 | 00:00:00 | | 2001-06-06 | 8,12 | 1.773.900 | 8,12 | 7,98 | 8,07 | 00:00:00 | | 2001-06-07 | 8,19 | 2.825.500 | 8,19 | 8,03 | 8,12 | 00:00:00 | | 2001-06-08 | 8,17 | 2.514.400 | 8,24 | 8,16 | 8,19 | 00:00:00 | | 2001-06-11 | 8,21 | 1.696.200 | 8,25 | 8,12 | 8,19 | 00:00:00 | | 2001-06-12 | 8,18 | 2.353.300 | 8,22 | 8,02 | 8,22 | 00:00:00 | | 2001-06-13 | 8,18 | 2.137.400 | 8,22 | 8,07 | 8,19 | 00:00:00 | | 2001-06-14 | 8,10 | 2.867.200 | 8,22 | 8,09 | 8,17 | 00:00:00 | | 2001-06-15 | 7,86 | 5.165.800 | 8,11 | 7,86 | 8,02 | 00:00:00 | | 2001-06-18 | 7,82 | 3.823.500 | 7,96 | 7,80 | 7,90 | 00:00:00 | | 2001-06-19 | 7,95 | 6.856.800 | 7,96 | 7,81 | 7,81 | 00:00:00 | | 2001-06-20 | 7,94 | 2.796.000 | 7,95 | 7,82 | 7,95 | 00:00:00 | | 2001-06-21 | 7,95 | 2.929.500 | 7,96 | 7,86 | 7,96 | 00:00:00 | | 2001-06-22 | 8,15 | 3.771.000 | 8,20 | 7,98 | 8,00 | 00:00:00 | | 2001-06-25 | 8,22 | 2.406.200 | 8,24 | 8,07 | 8,10 | 00:00:00 | | 2001-06-26 | 8,10 | 1.830.100 | 8,22 | 8,10 | 8,22 | 00:00:00 | | 2001-06-27 | 8,24 | 3.504.300 | 8,25 | 8,13 | 8,15 | 00:00:00 | | 2001-06-28 | 8,28 | 5.293.600 | 8,29 | 8,16 | 8,24 | 00:00:00 | | 2001-06-29 | 8,26 | 9.198.600 | 8,42 | 8,22 | 8,32 | 00:00:00 | | 2001-07-02 | 8,38 | 3.947.500 | 8,39 | 8,21 | 8,22 | 00:00:00 | | 2001-07-03 | 8,40 | 4.092.600 | 8,40 | 8,26 | 8,38 | 00:00:00 | | 2001-07-04 | 8,34 | 1.409.500 | 8,42 | 8,30 | 8,40 | 00:00:00 | | 2001-07-05 | 8,06 | 1.962.800 | 8,38 | 8,06 | 8,29 | 00:00:00 | | 2001-07-06 | 8,04 | 3.085.500 | 8,24 | 8,04 | 8,10 | 00:00:00 | | 2001-07-09 | 8,40 | 4.269.300 | 8,41 | 8,11 | 8,20 | 00:00:00 | | 2001-07-10 | 8,13 | 2.822.600 | 8,36 | 8,11 | 8,31 | 00:00:00 | | 2001-07-11 | 8,22 | 2.404.200 | 8,33 | 8,15 | 8,26 | 00:00:00 | | 2001-07-12 | 8,25 | 2.651.800 | 8,32 | 8,14 | 8,28 | 00:00:00 | | 2001-07-13 | 8,25 | 0 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2001-07-16 | 8,26 | 2.769.600 | 8,31 | 8,12 | 8,26 | 00:00:00 | | 2001-07-17 | 8,15 | 5.727.300 | 8,29 | 8,12 | 8,20 | 00:00:00 | | 2001-07-18 | 8,15 | 5.147.900 | 8,20 | 7,96 | 8,15 | 00:00:00 | | 2001-07-19 | 8,40 | 3.200.800 | 8,40 | 8,16 | 8,16 | 00:00:00 | | 2001-07-20 | 8,40 | 5.732.700 | 8,40 | 8,24 | 8,39 | 00:00:00 | | 2001-07-23 | 8,46 | 3.142.500 | 8,48 | 8,27 | 8,39 | 00:00:00 | | 2001-07-24 | 8,35 | 2.450.400 | 8,42 | 8,30 | 8,40 | 00:00:00 | | 2001-07-25 | 8,07 | 4.447.500 | 8,30 | 8,01 | 8,30 | 00:00:00 | | 2001-07-26 | 8,07 | 2.715.100 | 8,15 | 8,05 | 8,10 | 00:00:00 | | 2001-07-27 | 8,05 | 1.243.800 | 8,14 | 7,92 | 8,14 | 00:00:00 | | 2001-07-30 | 8,25 | 3.370.900 | 8,31 | 7,97 | 8,05 | 00:00:00 | | 2001-07-31 | 8,29 | 3.037.700 | 8,39 | 8,18 | 8,26 | 00:00:00 | | 2001-08-01 | 8,36 | 3.338.300 | 8,39 | 8,23 | 8,23 | 00:00:00 | | 2001-08-02 | 8,31 | 4.085.600 | 8,41 | 8,31 | 8,36 | 00:00:00 | | 2001-08-03 | 8,35 | 1.846.300 | 8,39 | 8,28 | 8,31 | 00:00:00 | | 2001-08-06 | 8,32 | 2.063.000 | 8,39 | 8,20 | 8,30 | 00:00:00 | | 2001-08-07 | 8,16 | 2.843.900 | 8,35 | 8,11 | 8,28 | 00:00:00 | | 2001-08-08 | 8,14 | 1.770.300 | 8,18 | 8,06 | 8,18 | 00:00:00 | | 2001-08-09 | 8,11 | 1.181.000 | 8,18 | 8,11 | 8,14 | 00:00:00 | | 2001-08-10 | 8,20 | 2.175.200 | 8,27 | 8,10 | 8,15 | 00:00:00 | | 2001-08-13 | 8,17 | 1.727.600 | 8,30 | 8,13 | 8,21 | 00:00:00 | | 2001-08-14 | 8,16 | 2.072.900 | 8,38 | 8,16 | 8,26 | 00:00:00 | | 2001-08-15 | 8,16 | 0 | 8,16 | 8,16 | 8,16 | 00:00:00 | | 2001-08-16 | 8,20 | 3.247.200 | 8,20 | 8,08 | 8,20 | 00:00:00 | | 2001-08-17 | 8,30 | 2.493.800 | 8,31 | 8,15 | 8,15 | 00:00:00 | | 2001-08-20 | 8,36 | 1.950.300 | 8,40 | 8,20 | 8,20 | 00:00:00 | | 2001-08-21 | 8,38 | 1.799.800 | 8,46 | 8,36 | 8,36 | 00:00:00 | | 2001-08-22 | 8,44 | 1.530.800 | 8,50 | 8,32 | 8,38 | 00:00:00 | | 2001-08-23 | 8,45 | 2.437.100 | 8,48 | 8,28 | 8,45 | 00:00:00 | | 2001-08-24 | 8,38 | 4.603.100 | 8,50 | 8,38 | 8,44 | 00:00:00 | | 2001-08-27 | 8,33 | 1.507.400 | 8,41 | 8,32 | 8,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
