|
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 | 2001-08-27 | 8,33 | 1.507.400 | 8,41 | 8,32 | 8,38 | 00:00:00 | 2001-08-28 | 8,20 | 2.175.100 | 8,37 | 8,20 | 8,37 | 00:00:00 | 2001-08-29 | 8,14 | 2.713.900 | 8,29 | 8,13 | 8,26 | 00:00:00 | 2001-08-30 | 7,99 | 3.970.400 | 8,12 | 7,97 | 8,12 | 00:00:00 | 2001-08-31 | 8,07 | 3.765.500 | 8,08 | 7,98 | 8,00 | 00:00:00 | 2001-09-03 | 7,98 | 1.077.400 | 8,06 | 7,98 | 8,00 | 00:00:00 | 2001-09-04 | 8,00 | 1.650.700 | 8,10 | 7,95 | 8,05 | 00:00:00 | 2001-09-05 | 7,97 | 4.054.000 | 8,00 | 7,94 | 8,00 | 00:00:00 | 2001-09-06 | 7,82 | 2.482.200 | 8,00 | 7,78 | 8,00 | 00:00:00 | 2001-09-07 | 7,59 | 3.419.400 | 7,84 | 7,54 | 7,78 | 00:00:00 | 2001-09-10 | 7,44 | 3.938.800 | 7,65 | 7,26 | 7,60 | 00:00:00 | 2001-09-11 | 7,02 | 4.631.700 | 7,63 | 7,02 | 7,45 | 00:00:00 | 2001-09-12 | 7,46 | 4.188.100 | 7,50 | 6,54 | 6,54 | 00:00:00 | 2001-09-13 | 7,58 | 3.708.900 | 7,58 | 7,39 | 7,46 | 00:00:00 | 2001-09-14 | 7,35 | 3.176.200 | 7,59 | 7,30 | 7,58 | 00:00:00 | 2001-09-17 | 7,15 | 2.720.100 | 7,40 | 7,01 | 7,30 | 00:00:00 | 2001-09-18 | 6,90 | 3.051.000 | 7,09 | 6,90 | 7,03 | 00:00:00 | 2001-09-19 | 6,85 | 4.676.900 | 7,00 | 6,80 | 6,93 | 00:00:00 | 2001-09-20 | 6,46 | 4.177.000 | 6,90 | 6,33 | 6,86 | 00:00:00 | 2001-09-21 | 6,52 | 8.110.000 | 6,57 | 6,13 | 6,50 | 00:00:00 | 2001-09-24 | 6,96 | 8.348.700 | 7,09 | 6,60 | 6,65 | 00:00:00 | 2001-09-25 | 7,09 | 9.472.400 | 7,16 | 6,92 | 7,05 | 00:00:00 | 2001-09-26 | 7,20 | 3.800.100 | 7,28 | 6,96 | 7,14 | 00:00:00 | 2001-09-27 | 7,44 | 8.436.300 | 7,49 | 7,21 | 7,30 | 00:00:00 | 2001-09-28 | 7,44 | 0 | 7,44 | 7,44 | 7,44 | 00:00:00 | 2001-10-01 | 7,63 | 6.760.400 | 7,70 | 7,49 | 7,70 | 00:00:00 | 2001-10-02 | 7,69 | 15.449.700 | 7,69 | 7,46 | 7,60 | 00:00:00 | 2001-10-03 | 7,60 | 9.384.300 | 7,68 | 7,56 | 7,68 | 00:00:00 | 2001-10-04 | 7,76 | 4.008.500 | 7,90 | 7,69 | 7,70 | 00:00:00 | 2001-10-05 | 7,57 | 3.472.200 | 7,84 | 7,57 | 7,72 | 00:00:00 | 2001-10-08 | 7,58 | 6.557.000 | 7,65 | 7,38 | 7,40 | 00:00:00 | 2001-10-09 | 7,73 | 4.766.400 | 7,73 | 7,33 | 7,60 | 00:00:00 | 2001-10-10 | 7,92 | 17.629.600 | 7,92 | 7,59 | 7,63 | 00:00:00 | 2001-10-11 | 8,10 | 4.663.700 | 8,12 | 7,80 | 7,87 | 00:00:00 | 2001-10-12 | 8,10 | 0 | 8,10 | 8,10 | 8,10 | 00:00:00 | 2001-10-15 | 7,69 | 4.022.300 | 8,09 | 7,69 | 8,02 | 00:00:00 | 2001-10-16 | 7,69 | 0 | 7,69 | 7,69 | 7,69 | 00:00:00 | 2001-10-17 | 7,68 | 3.298.200 | 7,81 | 7,60 | 7,65 | 00:00:00 | 2001-10-18 | 7,70 | 6.526.900 | 7,79 | 7,64 | 7,64 | 00:00:00 | 2001-10-19 | 7,56 | 12.188.000 | 7,62 | 7,48 | 7,60 | 00:00:00 | 2001-10-22 | 7,60 | 7.327.400 | 7,60 | 7,37 | 7,55 | 00:00:00 | 2001-10-23 | 7,78 | 3.920.400 | 7,78 | 7,55 | 7,60 | 00:00:00 | 2001-10-24 | 7,60 | 5.139.900 | 7,74 | 7,58 | 7,63 | 00:00:00 | 2001-10-25 | 7,38 | 8.747.900 | 7,66 | 7,30 | 7,61 | 00:00:00 | 2001-10-26 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | 2001-10-29 | 7,44 | 3.575.800 | 7,54 | 7,42 | 7,42 | 00:00:00 | 2001-10-30 | 7,30 | 6.625.000 | 7,61 | 7,30 | 7,40 | 00:00:00 | 2001-10-31 | 7,46 | 4.195.300 | 7,50 | 7,27 | 7,27 | 00:00:00 | 2001-11-01 | 7,40 | 1.536.600 | 7,46 | 7,34 | 7,44 | 00:00:00 | 2001-11-02 | 7,40 | 4.127.900 | 7,46 | 7,31 | 7,41 | 00:00:00 | 2001-11-05 | 7,54 | 3.331.500 | 7,54 | 7,33 | 7,40 | 00:00:00 | 2001-11-06 | 7,50 | 4.621.700 | 7,54 | 7,37 | 7,54 | 00:00:00 | 2001-11-07 | 7,42 | 21.510.200 | 7,55 | 7,41 | 7,54 | 00:00:00 | 2001-11-08 | 7,67 | 4.697.600 | 7,68 | 7,46 | 7,49 | 00:00:00 | 2001-11-09 | 7,58 | 1.776.100 | 7,65 | 7,51 | 7,51 | 00:00:00 | 2001-11-12 | 7,43 | 2.553.100 | 7,62 | 7,41 | 7,58 | 00:00:00 | 2001-11-13 | 7,55 | 4.391.100 | 7,58 | 7,43 | 7,58 | 00:00:00 | 2001-11-14 | 7,70 | 5.676.300 | 7,70 | 7,52 | 7,58 | 00:00:00 | 2001-11-15 | 7,44 | 6.505.600 | 7,72 | 7,42 | 7,68 | 00:00:00 | 2001-11-16 | 7,40 | 4.063.900 | 7,50 | 7,37 | 7,50 | 00:00:00 | 2001-11-19 | 7,58 | 5.572.500 | 7,60 | 7,40 | 7,43 | 00:00:00 | 2001-11-20 | 7,43 | 7.720.800 | 7,58 | 7,40 | 7,58 | 00:00:00 | 2001-11-21 | 7,43 | 2.889.800 | 7,55 | 7,41 | 7,42 | 00:00:00 | 2001-11-22 | 7,62 | 12.844.400 | 7,62 | 7,46 | 7,51 | 00:00:00 | 2001-11-23 | 7,52 | 6.288.100 | 7,60 | 7,48 | 7,56 | 00:00:00 | 2001-11-26 | 7,44 | 5.986.900 | 7,52 | 7,42 | 7,48 | 00:00:00 | 2001-11-27 | 7,40 | 4.474.900 | 7,50 | 7,28 | 7,45 | 00:00:00 | 2001-11-28 | 7,40 | 4.499.700 | 7,40 | 7,31 | 7,32 | 00:00:00 | 2001-11-29 | 7,43 | 3.034.000 | 7,44 | 7,32 | 7,37 | 00:00:00 | 2001-11-30 | 7,33 | 3.665.900 | 7,44 | 7,33 | 7,41 | 00:00:00 | 2001-12-03 | 7,36 | 6.908.500 | 7,42 | 7,33 | 7,33 | 00:00:00 | 2001-12-04 | 7,44 | 3.986.400 | 7,44 | 7,33 | 7,36 | 00:00:00 | 2001-12-05 | 7,38 | 3.900.400 | 7,47 | 7,35 | 7,44 | 00:00:00 | 2001-12-06 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | 2001-12-07 | 7,26 | 5.299.300 | 7,45 | 7,23 | 7,45 | 00:00:00 | 2001-12-10 | 7,17 | 6.621.600 | 7,33 | 7,17 | 7,28 | 00:00:00 | 2001-12-11 | 7,19 | 4.726.600 | 7,30 | 7,17 | 7,20 | 00:00:00 | 2001-12-12 | 7,20 | 8.735.300 | 7,28 | 7,19 | 7,25 | 00:00:00 | 2001-12-13 | 7,10 | 7.571.800 | 7,22 | 7,10 | 7,17 | 00:00:00 | 2001-12-14 | 7,18 | 4.622.100 | 7,20 | 7,10 | 7,15 | 00:00:00 | 2001-12-17 | 7,36 | 5.803.700 | 7,40 | 7,12 | 7,20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|