|
BANCO POPULAR R - [Ticker: BPE.LS] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BPE.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-27 | 28,200 | 10.20 | 10.24 | 10.20 | 10.20 | 00:00:00 | 2006-01-30 | 9,200 | 10.49 | 10.49 | 10.22 | 10.24 | 00:00:00 | 2006-01-31 | 10,100 | 10.28 | 10.34 | 10.26 | 10.28 | 00:00:00 | 2006-02-01 | 26,000 | 10.30 | 10.42 | 10.30 | 10.40 | 00:00:00 | 2006-02-02 | 2,900 | 10.32 | 10.46 | 10.32 | 10.46 | 00:00:00 | 2006-02-03 | 8,500 | 10.47 | 10.80 | 10.40 | 10.45 | 00:00:00 | 2006-02-06 | 5,100 | 10.49 | 10.49 | 10.47 | 10.49 | 00:00:00 | 2006-02-07 | 13,500 | 10.45 | 10.56 | 10.30 | 10.53 | 00:00:00 | 2006-02-08 | 9,800 | 10.43 | 10.64 | 10.43 | 10.64 | 00:00:00 | 2006-02-09 | 6,800 | 10.66 | 10.75 | 10.66 | 10.75 | 00:00:00 | 2006-02-10 | 3,000 | 10.79 | 10.82 | 10.70 | 10.70 | 00:00:00 | 2006-02-13 | 5,500 | 10.78 | 10.80 | 10.73 | 10.80 | 00:00:00 | 2006-02-14 | 7,200 | 10.80 | 10.84 | 10.80 | 10.82 | 00:00:00 | 2006-02-15 | 5,100 | 10.80 | 10.88 | 10.74 | 10.88 | 00:00:00 | 2006-02-16 | 11,200 | 10.86 | 10.87 | 10.80 | 10.86 | 00:00:00 | 2006-02-17 | 50,100 | 10.86 | 11.09 | 10.86 | 11.02 | 00:00:00 | 2006-02-20 | 9,000 | 11.00 | 11.12 | 10.95 | 11.12 | 00:00:00 | 2006-02-21 | 29,700 | 11.12 | 11.28 | 11.12 | 11.24 | 00:00:00 | 2006-02-22 | 5,700 | 11.25 | 11.25 | 11.16 | 11.25 | 00:00:00 | 2006-02-23 | 16,900 | 11.23 | 11.35 | 11.15 | 11.15 | 00:00:00 | 2006-02-24 | 7,500 | 11.15 | 11.20 | 11.15 | 11.20 | 00:00:00 | 2006-02-27 | 3,500 | 11.21 | 11.28 | 11.21 | 11.25 | 00:00:00 | 2006-02-28 | 1,800 | 11.23 | 11.25 | 11.20 | 11.25 | 00:00:00 | 2006-03-01 | 21,300 | 11.20 | 11.40 | 11.20 | 11.40 | 00:00:00 | 2006-03-02 | 4,200 | 11.42 | 11.42 | 11.35 | 11.37 | 00:00:00 | 2006-03-03 | 12,000 | 11.37 | 11.43 | 11.32 | 11.37 | 00:00:00 | 2006-03-06 | 4,100 | 11.32 | 11.34 | 11.26 | 11.32 | 00:00:00 | 2006-03-07 | 9,400 | 11.30 | 11.32 | 11.21 | 11.21 | 00:00:00 | 2006-03-08 | 4,300 | 11.28 | 11.29 | 11.20 | 11.25 | 00:00:00 | 2006-03-09 | 4,200 | 11.30 | 11.33 | 11.25 | 11.33 | 00:00:00 | 2006-03-10 | 8,100 | 11.30 | 11.35 | 11.27 | 11.35 | 00:00:00 | 2006-03-13 | 19,200 | 11.40 | 11.60 | 11.40 | 11.60 | 00:00:00 | 2006-03-14 | 2,600 | 11.58 | 11.63 | 11.54 | 11.54 | 00:00:00 | 2006-03-15 | 4,600 | 11.62 | 11.68 | 11.62 | 11.65 | 00:00:00 | 2006-03-16 | 4,700 | 11.67 | 11.71 | 11.67 | 11.68 | 00:00:00 | 2006-03-17 | 7,000 | 11.68 | 11.82 | 11.68 | 11.78 | 00:00:00 | 2006-03-20 | 6,000 | 11.80 | 12.00 | 11.80 | 12.00 | 00:00:00 | 2006-03-21 | 54,600 | 12.00 | 12.55 | 11.94 | 12.55 | 00:00:00 | 2006-03-22 | 23,600 | 12.49 | 13.20 | 12.49 | 12.62 | 00:00:00 | 2006-03-23 | 12,300 | 12.70 | 12.70 | 12.47 | 12.47 | 00:00:00 | 2006-03-24 | 21,400 | 12.47 | 12.47 | 12.21 | 12.25 | 00:00:00 | 2006-03-27 | 2,100 | 12.20 | 12.29 | 12.20 | 12.22 | 00:00:00 | 2006-03-28 | 21,300 | 12.20 | 12.30 | 12.10 | 12.11 | 00:00:00 | 2006-03-29 | 74,600 | 12.10 | 12.30 | 12.10 | 12.11 | 00:00:00 | 2006-03-30 | 12,500 | 12.22 | 12.26 | 12.12 | 12.15 | 00:00:00 | 2006-03-31 | 1,300 | 12.24 | 12.24 | 12.24 | 12.24 | 00:00:00 | 2006-04-03 | 2,700 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | 2006-04-04 | 15,300 | 12.20 | 12.20 | 12.12 | 12.13 | 00:00:00 | 2006-04-05 | 700 | 12.13 | 12.18 | 12.13 | 12.18 | 00:00:00 | 2006-04-06 | 8,500 | 12.20 | 12.32 | 12.18 | 12.32 | 00:00:00 | 2006-04-07 | 16,700 | 12.79 | 12.79 | 12.32 | 12.40 | 00:00:00 | 2006-04-10 | 400 | 12.35 | 12.35 | 12.33 | 12.35 | 00:00:00 | 2006-04-11 | 7,500 | 12.35 | 12.41 | 12.20 | 12.23 | 00:00:00 | 2006-04-12 | 8,500 | 12.15 | 12.16 | 12.05 | 12.16 | 00:00:00 | 2006-04-13 | 1,100 | 12.09 | 12.09 | 12.05 | 12.05 | 00:00:00 | 2006-04-14 | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 00:00:00 | 2006-04-17 | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 00:00:00 | 2006-04-18 | 3,600 | 12.00 | 12.05 | 11.95 | 11.95 | 00:00:00 | 2006-04-19 | 5,400 | 12.02 | 12.02 | 11.85 | 11.90 | 00:00:00 | 2006-04-20 | 5,500 | 11.98 | 11.99 | 11.85 | 11.86 | 00:00:00 | 2006-04-21 | 7,100 | 12.00 | 12.15 | 11.91 | 12.15 | 00:00:00 | 2006-04-24 | 500 | 12.05 | 12.15 | 12.05 | 12.15 | 00:00:00 | 2006-04-25 | 2,800 | 12.15 | 12.15 | 12.01 | 12.01 | 00:00:00 | 2006-04-26 | 1,300 | 12.01 | 12.10 | 12.01 | 12.10 | 00:00:00 | 2006-04-27 | 1,400 | 12.15 | 12.15 | 12.02 | 12.09 | 00:00:00 | 2006-04-28 | 2,800 | 12.03 | 12.03 | 12.00 | 12.00 | 00:00:00 | 2006-05-01 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | 2006-05-02 | 3,100 | 12.00 | 12.14 | 11.92 | 12.12 | 00:00:00 | 2006-05-03 | 400 | 11.98 | 11.98 | 11.95 | 11.95 | 00:00:00 | 2006-05-04 | 0 | 12.00 | 12.05 | 12.00 | 12.00 | 00:00:00 | 2006-05-05 | 2,000 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | 2006-05-08 | 8,500 | 12.10 | 12.21 | 12.06 | 12.21 | 00:00:00 | 2006-05-09 | 3,500 | 12.18 | 12.27 | 12.18 | 12.27 | 00:00:00 | 2006-05-10 | 300 | 12.27 | 12.27 | 12.18 | 12.21 | 00:00:00 | 2006-05-11 | 3,700 | 12.20 | 12.25 | 12.13 | 12.17 | 00:00:00 | 2006-05-12 | 12,300 | 12.10 | 12.10 | 11.87 | 11.87 | 00:00:00 | 2006-05-15 | 4,600 | 11.85 | 11.86 | 11.70 | 11.80 | 00:00:00 | 2006-05-16 | 3,300 | 11.85 | 11.85 | 11.75 | 11.75 | 00:00:00 | 2006-05-17 | 15,700 | 11.85 | 11.92 | 11.40 | 11.40 | 00:00:00 | 2006-05-18 | 3,600 | 11.20 | 11.45 | 11.20 | 11.45 | 00:00:00 | 2006-05-19 | 1,000 | 11.38 | 11.42 | 11.30 | 11.30 | 00:00:00 | 2006-05-22 | 7,700 | 11.28 | 11.28 | 11.10 | 11.10 | 00:00:00 | 2006-05-23 | 2,300 | 10.97 | 11.20 | 10.97 | 11.20 | 00:00:00 | 2006-05-24 | 2,200 | 11.40 | 11.40 | 11.06 | 11.30 | 00:00:00 | 2006-05-25 | 1,500 | 11.15 | 11.40 | 11.15 | 11.40 | 00:00:00 | 2006-05-26 | 600 | 11.45 | 11.55 | 11.45 | 11.55 | 00:00:00 | 2006-05-29 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | 2006-05-30 | 2,500 | 11.55 | 11.55 | 11.35 | 11.35 | 00:00:00 | 2006-05-31 | 2,300 | 11.35 | 11.40 | 11.35 | 11.38 | 00:00:00 | 2006-06-01 | 3,300 | 11.19 | 11.43 | 11.19 | 11.30 | 00:00:00 | 2006-06-02 | 5,000 | 11.45 | 11.54 | 11.40 | 11.47 | 00:00:00 | 2006-06-05 | 200 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | 2006-06-06 | 500 | 11.50 | 11.50 | 11.28 | 11.28 | 00:00:00 | 2006-06-07 | 700 | 11.27 | 11.35 | 11.25 | 11.35 | 00:00:00 | 2006-06-08 | 4,500 | 11.24 | 11.32 | 11.20 | 11.20 | 00:00:00 | 2006-06-09 | 14,200 | 11.19 | 11.25 | 10.74 | 11.17 | 00:00:00 | 2006-06-12 | 151,500 | 11.18 | 11.20 | 11.18 | 11.20 | 00:00:00 | 2006-06-13 | 50,000 | 11.18 | 11.18 | 10.94 | 10.94 | 00:00:00 | 2006-06-14 | 4,000 | 11.04 | 11.07 | 10.96 | 10.97 | 00:00:00 | 2006-06-19 | 2,900 | 11.08 | 11.12 | 11.05 | 11.12 | 00:00:00 | 2006-06-20 | 4,500 | 11.08 | 11.18 | 11.08 | 11.18 | 00:00:00 | 2006-06-21 | 7,000 | 11.18 | 11.22 | 11.13 | 11.13 | 00:00:00 | 2006-06-22 | 4,200 | 11.25 | 11.30 | 11.25 | 11.29 | 00:00:00 | 2006-06-23 | 7,600 | 11.18 | 11.32 | 11.18 | 11.25 | 00:00:00 | 2006-06-26 | 11,700 | 11.30 | 11.30 | 11.11 | 11.11 | 00:00:00 | 2006-06-27 | 3,200 | 11.11 | 11.19 | 11.08 | 11.19 | 00:00:00 | 2006-06-28 | 1,800 | 11.11 | 11.13 | 11.09 | 11.09 | 00:00:00 | 2006-06-29 | 47,500 | 11.11 | 11.40 | 11.11 | 11.40 | 00:00:00 | 2006-06-30 | 48,600 | 11.53 | 11.65 | 11.53 | 11.65 | 00:00:00 | 2006-07-03 | 3,700 | 11.68 | 11.72 | 11.68 | 11.72 | 00:00:00 | 2006-07-04 | 7,600 | 11.70 | 11.78 | 11.68 | 11.78 | 00:00:00 | 2006-07-05 | 8,000 | 11.72 | 11.72 | 11.61 | 11.63 | 00:00:00 | 2006-07-06 | 13,700 | 11.75 | 11.83 | 11.69 | 11.69 | 00:00:00 | 2006-07-07 | 2,000 | 11.69 | 11.71 | 11.69 | 11.71 | 00:00:00 | 2006-07-10 | 8,000 | 11.75 | 11.84 | 11.75 | 11.84 | 00:00:00 | 2006-07-11 | 3,700 | 11.80 | 11.83 | 11.78 | 11.78 | 00:00:00 | 2006-07-12 | 10,400 | 11.73 | 11.82 | 11.66 | 11.66 | 00:00:00 | 2006-07-13 | 3,000 | 11.54 | 11.54 | 11.49 | 11.49 | 00:00:00 | 2006-07-14 | 4,500 | 11.36 | 11.46 | 11.36 | 11.38 | 00:00:00 | 2006-07-17 | 6,600 | 11.40 | 11.40 | 11.23 | 11.23 | 00:00:00 | 2006-07-18 | 1,000 | 11.23 | 11.25 | 11.21 | 11.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|