|
 BANCO POPULAR - [Ticker: POP.MC] |     | | Última Transacción | 1,922 | Hora de Cotización | 2012-05-23 - 13:18 | | Variación | -0,023 (-1.18%) | Rango 52 Semanas | [1,829 - 4,043] | | Máximo | 1,930 | Mínimo | 1,912 | | Volumen | 2.476.295 | Volumen Medio (3m) | 10.102.033 | | Demanda / Oferta | 1,922 x 12 - 922,000 x 2 | Yield | 7,28 | | Cierre Anterior | 13,000 | PER | 3,46% | | Apertura | 1,929 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-29 | 8,71 | 4.670.400 | 8,76 | 8,16 | 8,38 | 00:00:00 | | 2002-07-30 | 8,72 | 6.074.800 | 8,90 | 8,54 | 8,74 | 00:00:00 | | 2002-07-31 | 8,92 | 5.502.000 | 8,92 | 8,65 | 8,85 | 00:00:00 | | 2002-08-01 | 8,70 | 3.499.700 | 9,02 | 8,59 | 8,92 | 00:00:00 | | 2002-08-02 | 8,28 | 4.168.800 | 8,55 | 8,28 | 8,46 | 00:00:00 | | 2002-08-05 | 8,40 | 3.210.300 | 8,50 | 8,29 | 8,30 | 00:00:00 | | 2002-08-06 | 8,50 | 4.485.300 | 8,59 | 8,30 | 8,31 | 00:00:00 | | 2002-08-07 | 8,39 | 2.682.900 | 8,60 | 8,36 | 8,36 | 00:00:00 | | 2002-08-08 | 8,34 | 3.485.900 | 8,55 | 8,31 | 8,55 | 00:00:00 | | 2002-08-09 | 8,21 | 3.307.400 | 8,39 | 8,12 | 8,32 | 00:00:00 | | 2002-08-12 | 8,16 | 3.697.500 | 8,36 | 8,16 | 8,16 | 00:00:00 | | 2002-08-13 | 8,22 | 1.257.300 | 8,28 | 8,07 | 8,19 | 00:00:00 | | 2002-08-14 | 8,40 | 4.403.800 | 8,41 | 8,09 | 8,09 | 00:00:00 | | 2002-08-15 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2002-08-16 | 8,36 | 5.521.900 | 8,43 | 8,10 | 8,31 | 00:00:00 | | 2002-08-19 | 8,70 | 2.254.100 | 8,70 | 8,35 | 8,35 | 00:00:00 | | 2002-08-20 | 8,43 | 2.940.000 | 8,70 | 8,38 | 8,70 | 00:00:00 | | 2002-08-21 | 8,44 | 1.495.800 | 8,50 | 8,36 | 8,42 | 00:00:00 | | 2002-08-22 | 8,34 | 5.151.200 | 8,38 | 8,16 | 8,36 | 00:00:00 | | 2002-08-23 | 8,47 | 2.603.700 | 8,53 | 8,28 | 8,35 | 00:00:00 | | 2002-08-26 | 8,46 | 2.694.800 | 8,58 | 8,31 | 8,31 | 00:00:00 | | 2002-08-27 | 8,48 | 2.848.100 | 8,52 | 8,40 | 8,50 | 00:00:00 | | 2002-08-28 | 8,33 | 3.231.300 | 8,52 | 8,32 | 8,50 | 00:00:00 | | 2002-08-29 | 8,10 | 4.114.800 | 8,40 | 8,10 | 8,40 | 00:00:00 | | 2002-08-30 | 8,10 | 5.918.800 | 8,17 | 8,01 | 8,17 | 00:00:00 | | 2002-09-02 | 8,06 | 4.081.700 | 8,22 | 8,03 | 8,10 | 00:00:00 | | 2002-09-03 | 8,11 | 3.997.000 | 8,18 | 8,01 | 8,10 | 00:00:00 | | 2002-09-04 | 8,04 | 4.210.700 | 8,14 | 8,00 | 8,14 | 00:00:00 | | 2002-09-05 | 7,90 | 7.555.600 | 8,02 | 7,90 | 8,02 | 00:00:00 | | 2002-09-06 | 8,00 | 4.732.100 | 8,04 | 7,85 | 7,89 | 00:00:00 | | 2002-09-09 | 8,05 | 2.404.800 | 8,08 | 7,91 | 8,06 | 00:00:00 | | 2002-09-10 | 8,11 | 3.082.700 | 8,19 | 8,02 | 8,02 | 00:00:00 | | 2002-09-11 | 8,27 | 2.778.800 | 8,27 | 8,04 | 8,09 | 00:00:00 | | 2002-09-12 | 8,14 | 5.264.600 | 8,23 | 8,10 | 8,23 | 00:00:00 | | 2002-09-13 | 8,12 | 5.218.300 | 8,18 | 8,08 | 8,08 | 00:00:00 | | 2002-09-16 | 8,00 | 2.079.800 | 8,14 | 8,00 | 8,10 | 00:00:00 | | 2002-09-17 | 7,92 | 3.508.100 | 8,12 | 7,92 | 8,05 | 00:00:00 | | 2002-09-18 | 7,60 | 3.547.200 | 7,96 | 7,60 | 7,86 | 00:00:00 | | 2002-09-19 | 7,50 | 47.099.500 | 7,79 | 7,50 | 7,67 | 00:00:00 | | 2002-09-20 | 7,85 | 11.911.800 | 7,87 | 7,46 | 7,50 | 00:00:00 | | 2002-09-23 | 7,67 | 5.194.100 | 7,85 | 7,61 | 7,80 | 00:00:00 | | 2002-09-24 | 7,40 | 23.685.800 | 7,72 | 7,40 | 7,61 | 00:00:00 | | 2002-09-25 | 7,56 | 17.600.800 | 7,57 | 7,40 | 7,44 | 00:00:00 | | 2002-09-26 | 7,75 | 4.132.300 | 7,75 | 7,52 | 7,74 | 00:00:00 | | 2002-09-27 | 7,90 | 19.720.800 | 7,90 | 7,51 | 7,75 | 00:00:00 | | 2002-09-30 | 7,80 | 5.893.600 | 7,88 | 7,63 | 7,73 | 00:00:00 | | 2002-10-01 | 7,45 | 7.695.600 | 7,77 | 7,41 | 7,70 | 00:00:00 | | 2002-10-02 | 7,80 | 29.059.600 | 7,80 | 7,48 | 7,56 | 00:00:00 | | 2002-10-03 | 7,45 | 48.710.600 | 7,70 | 7,45 | 7,60 | 00:00:00 | | 2002-10-04 | 7,75 | 19.335.400 | 7,75 | 7,41 | 7,50 | 00:00:00 | | 2002-10-07 | 7,90 | 4.998.800 | 7,98 | 7,65 | 7,70 | 00:00:00 | | 2002-10-08 | 8,13 | 7.302.200 | 8,26 | 7,80 | 7,80 | 00:00:00 | | 2002-10-09 | 7,66 | 4.861.900 | 8,10 | 7,66 | 7,91 | 00:00:00 | | 2002-10-10 | 7,74 | 3.501.700 | 7,77 | 7,54 | 7,70 | 00:00:00 | | 2002-10-11 | 8,20 | 5.835.400 | 8,20 | 7,72 | 7,85 | 00:00:00 | | 2002-10-14 | 8,38 | 4.017.800 | 8,40 | 8,06 | 8,19 | 00:00:00 | | 2002-10-15 | 8,32 | 6.452.200 | 8,46 | 8,20 | 8,31 | 00:00:00 | | 2002-10-16 | 8,09 | 5.497.000 | 8,37 | 8,06 | 8,28 | 00:00:00 | | 2002-10-17 | 8,10 | 5.980.100 | 8,33 | 8,02 | 8,02 | 00:00:00 | | 2002-10-18 | 8,28 | 6.592.400 | 8,29 | 7,96 | 8,20 | 00:00:00 | | 2002-10-21 | 8,31 | 13.574.200 | 8,38 | 8,18 | 8,38 | 00:00:00 | | 2002-10-22 | 8,41 | 5.864.300 | 8,46 | 8,25 | 8,37 | 00:00:00 | | 2002-10-23 | 8,40 | 4.932.400 | 8,55 | 8,40 | 8,46 | 00:00:00 | | 2002-10-24 | 8,53 | 5.517.300 | 8,53 | 8,40 | 8,40 | 00:00:00 | | 2002-10-25 | 8,64 | 3.778.300 | 8,64 | 8,48 | 8,56 | 00:00:00 | | 2002-10-28 | 8,66 | 4.081.000 | 8,66 | 8,51 | 8,58 | 00:00:00 | | 2002-10-29 | 8,62 | 3.979.200 | 8,73 | 8,48 | 8,57 | 00:00:00 | | 2002-10-30 | 8,48 | 4.704.800 | 8,66 | 8,47 | 8,66 | 00:00:00 | | 2002-10-31 | 8,65 | 5.119.700 | 8,70 | 8,31 | 8,45 | 00:00:00 | | 2002-11-01 | 8,65 | 0 | 8,65 | 8,65 | 8,65 | 00:00:00 | | 2002-11-04 | 8,80 | 29.162.700 | 8,92 | 8,50 | 8,68 | 00:00:00 | | 2002-11-05 | 8,69 | 3.212.300 | 8,83 | 8,62 | 8,81 | 00:00:00 | | 2002-11-06 | 8,78 | 5.188.100 | 8,78 | 8,60 | 8,60 | 00:00:00 | | 2002-11-07 | 8,32 | 7.038.900 | 8,74 | 8,32 | 8,72 | 00:00:00 | | 2002-11-08 | 8,48 | 4.399.200 | 8,51 | 8,21 | 8,21 | 00:00:00 | | 2002-11-11 | 8,30 | 3.780.900 | 8,44 | 8,24 | 8,44 | 00:00:00 | | 2002-11-12 | 8,47 | 4.506.100 | 8,55 | 8,25 | 8,30 | 00:00:00 | | 2002-11-13 | 8,34 | 4.672.800 | 8,52 | 8,30 | 8,30 | 00:00:00 | | 2002-11-14 | 8,40 | 3.192.300 | 8,45 | 8,26 | 8,40 | 00:00:00 | | 2002-11-15 | 8,39 | 2.863.100 | 8,44 | 8,34 | 8,40 | 00:00:00 | | 2002-11-18 | 8,52 | 2.635.100 | 8,52 | 8,38 | 8,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
