|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-08 | 8,28 | 4.030.000 | 8,38 | 8,21 | 8,30 | 00:00:00 | | 2002-04-09 | 8,36 | 2.324.100 | 8,40 | 8,30 | 8,37 | 00:00:00 | | 2002-04-10 | 8,30 | 3.470.100 | 8,40 | 8,29 | 8,40 | 00:00:00 | | 2002-04-11 | 8,26 | 7.271.300 | 8,39 | 8,26 | 8,35 | 00:00:00 | | 2002-04-12 | 8,54 | 3.364.400 | 8,54 | 8,27 | 8,30 | 00:00:00 | | 2002-04-15 | 8,61 | 5.910.100 | 8,70 | 8,46 | 8,53 | 00:00:00 | | 2002-04-16 | 8,68 | 7.262.500 | 8,77 | 8,62 | 8,69 | 00:00:00 | | 2002-04-17 | 8,59 | 7.764.500 | 8,74 | 8,37 | 8,74 | 00:00:00 | | 2002-04-18 | 8,74 | 5.016.500 | 8,74 | 8,56 | 8,60 | 00:00:00 | | 2002-04-19 | 8,90 | 5.613.400 | 8,93 | 8,70 | 8,75 | 00:00:00 | | 2002-04-22 | 8,87 | 2.647.800 | 8,92 | 8,80 | 8,81 | 00:00:00 | | 2002-04-23 | 8,78 | 2.360.300 | 8,93 | 8,64 | 8,93 | 00:00:00 | | 2002-04-24 | 8,87 | 4.372.400 | 8,89 | 8,60 | 8,61 | 00:00:00 | | 2002-04-25 | 9,11 | 7.994.500 | 9,21 | 8,84 | 8,87 | 00:00:00 | | 2002-04-26 | 9,04 | 6.845.700 | 9,19 | 9,00 | 9,00 | 00:00:00 | | 2002-04-29 | 9,00 | 4.152.600 | 9,05 | 8,89 | 9,01 | 00:00:00 | | 2002-04-30 | 9,10 | 2.903.700 | 9,20 | 8,86 | 9,00 | 00:00:00 | | 2002-05-01 | 9,10 | 0 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2002-05-02 | 8,98 | 5.334.700 | 9,15 | 8,88 | 9,15 | 00:00:00 | | 2002-05-03 | 9,08 | 5.144.800 | 9,20 | 8,91 | 8,91 | 00:00:00 | | 2002-05-06 | 9,03 | 0 | 9,15 | 9,00 | 9,12 | 00:00:00 | | 2002-05-07 | 9,03 | 0 | 9,03 | 9,03 | 9,03 | 00:00:00 | | 2002-05-08 | 8,94 | 2.878.500 | 9,08 | 8,91 | 8,98 | 00:00:00 | | 2002-05-09 | 8,76 | 4.189.100 | 8,98 | 8,76 | 8,98 | 00:00:00 | | 2002-05-10 | 8,71 | 2.929.600 | 8,86 | 8,71 | 8,80 | 00:00:00 | | 2002-05-13 | 8,96 | 48.079.500 | 9,00 | 8,72 | 8,72 | 00:00:00 | | 2002-05-14 | 8,89 | 4.017.500 | 8,96 | 8,86 | 8,87 | 00:00:00 | | 2002-05-15 | 8,81 | 2.869.600 | 8,97 | 8,74 | 8,93 | 00:00:00 | | 2002-05-16 | 8,95 | 3.307.600 | 9,01 | 8,78 | 8,86 | 00:00:00 | | 2002-05-17 | 8,90 | 2.962.700 | 8,99 | 8,84 | 8,88 | 00:00:00 | | 2002-05-20 | 8,84 | 1.843.500 | 8,98 | 8,83 | 8,91 | 00:00:00 | | 2002-05-21 | 8,78 | 2.692.100 | 8,92 | 8,77 | 8,89 | 00:00:00 | | 2002-05-22 | 8,83 | 3.475.100 | 8,83 | 8,68 | 8,76 | 00:00:00 | | 2002-05-23 | 8,96 | 4.761.900 | 8,98 | 8,78 | 8,78 | 00:00:00 | | 2002-05-24 | 8,91 | 4.407.700 | 9,00 | 8,86 | 8,90 | 00:00:00 | | 2002-05-27 | 8,95 | 2.162.500 | 8,95 | 8,86 | 8,90 | 00:00:00 | | 2002-05-28 | 9,00 | 2.904.600 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2002-05-29 | 8,95 | 4.223.000 | 9,01 | 8,89 | 8,96 | 00:00:00 | | 2002-05-30 | 9,07 | 9.144.900 | 9,12 | 8,90 | 8,98 | 00:00:00 | | 2002-05-31 | 9,39 | 5.302.000 | 9,40 | 9,10 | 9,10 | 00:00:00 | | 2002-06-03 | 9,32 | 3.192.800 | 9,42 | 9,26 | 9,38 | 00:00:00 | | 2002-06-04 | 9,28 | 3.521.300 | 9,36 | 9,00 | 9,20 | 00:00:00 | | 2002-06-05 | 9,06 | 3.066.800 | 9,31 | 9,06 | 9,27 | 00:00:00 | | 2002-06-06 | 9,10 | 5.224.200 | 9,23 | 9,03 | 9,11 | 00:00:00 | | 2002-06-07 | 9,08 | 4.661.600 | 9,20 | 9,00 | 9,06 | 00:00:00 | | 2002-06-10 | 9,04 | 2.473.400 | 9,18 | 9,00 | 9,13 | 00:00:00 | | 2002-06-11 | 9,37 | 4.172.000 | 9,37 | 9,02 | 9,09 | 00:00:00 | | 2002-06-12 | 9,55 | 7.837.300 | 9,55 | 9,28 | 9,37 | 00:00:00 | | 2002-06-13 | 9,27 | 4.379.600 | 9,59 | 9,21 | 9,48 | 00:00:00 | | 2002-06-14 | 9,16 | 6.053.700 | 9,36 | 8,98 | 9,25 | 00:00:00 | | 2002-06-17 | 9,30 | 2.729.700 | 9,35 | 9,18 | 9,26 | 00:00:00 | | 2002-06-18 | 9,17 | 3.529.900 | 9,30 | 9,16 | 9,30 | 00:00:00 | | 2002-06-19 | 8,95 | 33.006.800 | 9,20 | 8,86 | 9,20 | 00:00:00 | | 2002-06-20 | 8,88 | 5.605.900 | 8,99 | 8,82 | 8,90 | 00:00:00 | | 2002-06-21 | 9,00 | 4.189.400 | 9,05 | 8,76 | 8,90 | 00:00:00 | | 2002-06-24 | 8,69 | 7.289.000 | 8,93 | 8,63 | 8,93 | 00:00:00 | | 2002-06-25 | 8,67 | 8.057.100 | 8,79 | 8,63 | 8,76 | 00:00:00 | | 2002-06-26 | 8,68 | 13.745.800 | 8,68 | 8,36 | 8,62 | 00:00:00 | | 2002-06-27 | 8,75 | 7.327.100 | 8,94 | 8,65 | 8,80 | 00:00:00 | | 2002-06-28 | 8,95 | 4.689.500 | 9,06 | 8,61 | 8,77 | 00:00:00 | | 2002-07-01 | 8,86 | 3.514.800 | 9,04 | 8,83 | 8,95 | 00:00:00 | | 2002-07-02 | 8,80 | 4.517.100 | 8,98 | 8,65 | 8,80 | 00:00:00 | | 2002-07-03 | 8,35 | 34.762.200 | 8,88 | 8,35 | 8,86 | 00:00:00 | | 2002-07-04 | 8,59 | 4.816.600 | 8,60 | 8,40 | 8,43 | 00:00:00 | | 2002-07-05 | 8,60 | 14.188.700 | 8,78 | 8,51 | 8,60 | 00:00:00 | | 2002-07-08 | 8,52 | 4.215.500 | 8,69 | 8,41 | 8,63 | 00:00:00 | | 2002-07-09 | 8,65 | 4.345.900 | 8,75 | 8,53 | 8,57 | 00:00:00 | | 2002-07-10 | 8,51 | 3.730.700 | 8,75 | 8,50 | 8,60 | 00:00:00 | | 2002-07-11 | 8,07 | 4.613.300 | 8,49 | 8,07 | 8,41 | 00:00:00 | | 2002-07-12 | 8,27 | 6.517.300 | 8,48 | 8,22 | 8,22 | 00:00:00 | | 2002-07-15 | 8,07 | 4.274.200 | 8,44 | 8,00 | 8,25 | 00:00:00 | | 2002-07-16 | 8,05 | 5.802.000 | 8,23 | 7,95 | 8,18 | 00:00:00 | | 2002-07-17 | 8,18 | 4.704.100 | 8,25 | 7,96 | 8,10 | 00:00:00 | | 2002-07-18 | 8,18 | 5.658.800 | 8,40 | 8,14 | 8,40 | 00:00:00 | | 2002-07-19 | 7,94 | 3.411.400 | 8,19 | 7,94 | 8,15 | 00:00:00 | | 2002-07-22 | 7,88 | 3.739.800 | 7,98 | 7,81 | 7,90 | 00:00:00 | | 2002-07-23 | 7,84 | 4.738.200 | 8,07 | 7,82 | 7,94 | 00:00:00 | | 2002-07-24 | 7,72 | 8.053.500 | 7,98 | 7,46 | 7,89 | 00:00:00 | | 2002-07-25 | 8,04 | 5.991.200 | 8,04 | 7,72 | 7,90 | 00:00:00 | | 2002-07-26 | 8,28 | 4.863.200 | 8,38 | 7,92 | 7,97 | 00:00:00 | | 2002-07-29 | 8,71 | 4.670.400 | 8,76 | 8,16 | 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 > >> |
|
