|
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 | 2001-12-17 | 7,36 | 5.803.700 | 7,40 | 7,12 | 7,20 | 00:00:00 | 2001-12-18 | 7,26 | 8.485.100 | 7,37 | 7,26 | 7,37 | 00:00:00 | 2001-12-19 | 7,30 | 6.465.300 | 7,37 | 7,17 | 7,30 | 00:00:00 | 2001-12-20 | 7,40 | 7.981.700 | 7,42 | 7,30 | 7,31 | 00:00:00 | 2001-12-21 | 7,38 | 5.927.200 | 7,40 | 7,29 | 7,40 | 00:00:00 | 2001-12-24 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | 2001-12-25 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | 2001-12-26 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | 2001-12-27 | 7,34 | 4.729.400 | 7,43 | 7,28 | 7,39 | 00:00:00 | 2001-12-28 | 7,38 | 8.187.400 | 7,41 | 7,33 | 7,34 | 00:00:00 | 2001-12-31 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | 2002-01-01 | 7,38 | 0 | 7,38 | 7,38 | 7,38 | 00:00:00 | 2002-01-02 | 7,39 | 5.588.700 | 7,43 | 7,30 | 7,34 | 00:00:00 | 2002-01-03 | 7,42 | 4.305.700 | 7,45 | 7,34 | 7,43 | 00:00:00 | 2002-01-04 | 7,36 | 3.462.500 | 7,46 | 7,36 | 7,43 | 00:00:00 | 2002-01-07 | 7,50 | 13.491.100 | 7,50 | 7,40 | 7,40 | 00:00:00 | 2002-01-08 | 7,43 | 3.728.300 | 7,48 | 7,40 | 7,40 | 00:00:00 | 2002-01-09 | 7,34 | 4.135.500 | 7,49 | 7,34 | 7,49 | 00:00:00 | 2002-01-10 | 7,26 | 3.447.100 | 7,36 | 7,23 | 7,36 | 00:00:00 | 2002-01-11 | 7,25 | 5.126.600 | 7,38 | 7,25 | 7,30 | 00:00:00 | 2002-01-14 | 7,30 | 4.272.400 | 7,45 | 7,22 | 7,26 | 00:00:00 | 2002-01-15 | 7,20 | 4.455.700 | 7,39 | 7,20 | 7,37 | 00:00:00 | 2002-01-16 | 7,55 | 12.478.400 | 7,67 | 7,21 | 7,24 | 00:00:00 | 2002-01-17 | 7,58 | 9.573.700 | 7,77 | 7,55 | 7,59 | 00:00:00 | 2002-01-18 | 7,68 | 4.618.700 | 7,70 | 7,46 | 7,54 | 00:00:00 | 2002-01-21 | 7,66 | 1.923.100 | 7,80 | 7,62 | 7,65 | 00:00:00 | 2002-01-22 | 7,78 | 4.180.000 | 7,80 | 7,60 | 7,67 | 00:00:00 | 2002-01-23 | 7,91 | 8.091.000 | 7,92 | 7,73 | 7,78 | 00:00:00 | 2002-01-24 | 7,96 | 8.030.000 | 8,01 | 7,91 | 7,92 | 00:00:00 | 2002-01-25 | 8,05 | 3.860.000 | 8,05 | 7,82 | 7,99 | 00:00:00 | 2002-01-28 | 8,09 | 4.805.300 | 8,15 | 7,98 | 7,98 | 00:00:00 | 2002-01-29 | 8,10 | 4.589.300 | 8,16 | 8,06 | 8,14 | 00:00:00 | 2002-01-30 | 7,98 | 4.965.100 | 8,10 | 7,93 | 8,07 | 00:00:00 | 2002-01-31 | 7,88 | 3.761.100 | 8,10 | 7,85 | 7,96 | 00:00:00 | 2002-02-01 | 8,14 | 4.597.500 | 8,14 | 7,91 | 7,93 | 00:00:00 | 2002-02-04 | 7,96 | 2.825.800 | 8,12 | 7,95 | 8,10 | 00:00:00 | 2002-02-05 | 8,24 | 6.140.500 | 8,24 | 7,95 | 7,95 | 00:00:00 | 2002-02-06 | 8,34 | 5.060.300 | 8,36 | 8,08 | 8,20 | 00:00:00 | 2002-02-07 | 8,20 | 5.588.600 | 8,29 | 8,15 | 8,22 | 00:00:00 | 2002-02-08 | 8,04 | 4.313.100 | 8,19 | 7,99 | 8,18 | 00:00:00 | 2002-02-11 | 8,02 | 5.091.200 | 8,10 | 7,95 | 8,05 | 00:00:00 | 2002-02-12 | 8,05 | 5.083.200 | 8,14 | 7,96 | 8,14 | 00:00:00 | 2002-02-13 | 8,26 | 5.308.500 | 8,26 | 7,95 | 8,12 | 00:00:00 | 2002-02-14 | 8,26 | 8.106.000 | 8,31 | 8,20 | 8,20 | 00:00:00 | 2002-02-15 | 8,25 | 7.577.000 | 8,34 | 8,24 | 8,30 | 00:00:00 | 2002-02-18 | 8,17 | 5.093.000 | 8,36 | 8,17 | 8,28 | 00:00:00 | 2002-02-19 | 7,98 | 8.479.300 | 8,28 | 7,96 | 8,28 | 00:00:00 | 2002-02-20 | 7,93 | 5.321.200 | 8,06 | 7,91 | 8,01 | 00:00:00 | 2002-02-21 | 8,14 | 5.759.600 | 8,14 | 7,94 | 7,99 | 00:00:00 | 2002-02-22 | 8,01 | 4.899.900 | 8,17 | 7,96 | 8,03 | 00:00:00 | 2002-02-25 | 8,19 | 1.918.000 | 8,20 | 8,01 | 8,03 | 00:00:00 | 2002-02-26 | 8,06 | 3.823.900 | 8,20 | 8,02 | 8,19 | 00:00:00 | 2002-02-27 | 8,07 | 5.111.000 | 8,11 | 8,01 | 8,10 | 00:00:00 | 2002-02-28 | 8,16 | 3.672.800 | 8,17 | 8,02 | 8,08 | 00:00:00 | 2002-03-01 | 8,25 | 3.629.600 | 8,29 | 8,06 | 8,16 | 00:00:00 | 2002-03-04 | 8,13 | 7.661.000 | 8,30 | 8,04 | 8,24 | 00:00:00 | 2002-03-05 | 8,01 | 5.678.600 | 8,16 | 7,97 | 8,16 | 00:00:00 | 2002-03-06 | 7,95 | 7.538.000 | 8,04 | 7,83 | 8,00 | 00:00:00 | 2002-03-07 | 7,92 | 3.715.900 | 8,07 | 7,90 | 7,96 | 00:00:00 | 2002-03-08 | 8,05 | 7.394.100 | 8,16 | 7,94 | 7,99 | 00:00:00 | 2002-03-11 | 8,18 | 3.396.500 | 8,18 | 8,00 | 8,05 | 00:00:00 | 2002-03-12 | 8,07 | 1.929.800 | 8,16 | 8,05 | 8,16 | 00:00:00 | 2002-03-13 | 7,94 | 5.640.800 | 8,08 | 7,93 | 8,03 | 00:00:00 | 2002-03-14 | 7,96 | 4.072.500 | 8,02 | 7,91 | 7,92 | 00:00:00 | 2002-03-15 | 8,04 | 4.074.500 | 8,04 | 7,91 | 7,98 | 00:00:00 | 2002-03-18 | 8,09 | 2.275.200 | 8,13 | 8,04 | 8,05 | 00:00:00 | 2002-03-19 | 8,20 | 4.746.700 | 8,20 | 8,09 | 8,10 | 00:00:00 | 2002-03-20 | 8,03 | 3.310.500 | 8,14 | 8,03 | 8,07 | 00:00:00 | 2002-03-21 | 7,98 | 5.079.200 | 8,04 | 7,95 | 8,03 | 00:00:00 | 2002-03-22 | 8,06 | 26.203.500 | 8,08 | 7,98 | 8,04 | 00:00:00 | 2002-03-25 | 8,00 | 5.012.100 | 8,09 | 8,00 | 8,06 | 00:00:00 | 2002-03-26 | 8,18 | 8.021.200 | 8,23 | 8,00 | 8,08 | 00:00:00 | 2002-03-27 | 8,40 | 14.271.800 | 8,54 | 8,26 | 8,30 | 00:00:00 | 2002-03-28 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | 2002-03-29 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | 2002-04-01 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | 2002-04-02 | 8,72 | 9.211.100 | 8,77 | 8,59 | 8,59 | 00:00:00 | 2002-04-03 | 8,50 | 28.211.100 | 8,65 | 8,47 | 8,64 | 00:00:00 | 2002-04-04 | 8,40 | 4.106.100 | 8,55 | 8,38 | 8,50 | 00:00:00 | 2002-04-05 | 8,36 | 2.927.900 | 8,46 | 8,33 | 8,40 | 00:00:00 | 2002-04-08 | 8,28 | 4.030.000 | 8,38 | 8,21 | 8,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|