|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-30 | 0 | 5.33 | 5.36 | 5.33 | 5.33 | 00:00:00 | | 2010-05-03 | 0 | 5.28 | 5.34 | 5.28 | 5.28 | 00:00:00 | | 2010-05-04 | 5,000 | 5.17 | 5.17 | 5.00 | 5.00 | 00:00:00 | | 2010-05-05 | 11,500 | 5.24 | 5.24 | 4.63 | 4.70 | 00:00:00 | | 2010-05-06 | 3,700 | 4.68 | 4.68 | 4.32 | 4.32 | 00:00:00 | | 2010-05-07 | 17,200 | 4.32 | 4.51 | 4.27 | 4.34 | 00:00:00 | | 2010-05-10 | 6,300 | 5.00 | 5.15 | 4.94 | 5.15 | 00:00:00 | | 2010-05-11 | 6,700 | 5.11 | 5.11 | 5.06 | 5.06 | 00:00:00 | | 2010-05-12 | 1,800 | 4.97 | 5.01 | 4.97 | 5.01 | 00:00:00 | | 2010-05-13 | 1,900 | 5.00 | 5.00 | 4.97 | 4.99 | 00:00:00 | | 2010-05-14 | 7,700 | 4.69 | 4.71 | 4.46 | 4.50 | 00:00:00 | | 2010-05-17 | 13,000 | 4.79 | 4.79 | 4.41 | 4.42 | 00:00:00 | | 2010-05-18 | 10,800 | 4.48 | 4.49 | 4.42 | 4.48 | 00:00:00 | | 2010-05-19 | 3,800 | 4.29 | 4.36 | 4.29 | 4.36 | 00:00:00 | | 2010-05-20 | 1,100 | 4.46 | 4.46 | 4.20 | 4.20 | 00:00:00 | | 2010-05-21 | 3,700 | 4.37 | 4.46 | 4.37 | 4.44 | 00:00:00 | | 2010-05-24 | 1,000 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2010-05-25 | 9,000 | 4.11 | 4.11 | 4.00 | 4.07 | 00:00:00 | | 2010-05-26 | 35,300 | 4.16 | 4.19 | 4.07 | 4.09 | 00:00:00 | | 2010-05-27 | 13,800 | 4.00 | 4.10 | 4.00 | 4.10 | 00:00:00 | | 2010-05-28 | 7,500 | 4.14 | 4.18 | 4.14 | 4.18 | 00:00:00 | | 2010-05-31 | 500 | 4.20 | 4.21 | 4.20 | 4.21 | 00:00:00 | | 2010-06-01 | 3,100 | 4.10 | 4.10 | 4.06 | 4.08 | 00:00:00 | | 2010-06-02 | 8,700 | 4.08 | 4.09 | 4.04 | 4.09 | 00:00:00 | | 2010-06-03 | 1,900 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | | 2010-06-04 | 17,000 | 4.00 | 4.01 | 3.93 | 3.95 | 00:00:00 | | 2010-06-07 | 8,600 | 3.84 | 3.94 | 3.84 | 3.90 | 00:00:00 | | 2010-06-08 | 5,000 | 3.93 | 3.94 | 3.80 | 3.84 | 00:00:00 | | 2010-06-09 | 8,100 | 3.90 | 3.94 | 3.87 | 3.94 | 00:00:00 | | 2010-06-10 | 300 | 3.98 | 4.14 | 3.98 | 4.14 | 00:00:00 | | 2010-06-11 | 28,000 | 3.77 | 4.51 | 3.77 | 4.43 | 00:00:00 | | 2010-06-14 | 236,000 | 4.40 | 4.44 | 4.37 | 4.44 | 00:00:00 | | 2010-06-15 | 1,800 | 4.35 | 4.42 | 4.35 | 4.42 | 00:00:00 | | 2010-06-16 | 6,400 | 4.52 | 4.55 | 4.43 | 4.43 | 00:00:00 | | 2010-06-17 | 0 | 4.53 | 4.53 | 4.53 | 4.53 | 00:00:00 | | 2010-06-18 | 9,500 | 4.59 | 4.88 | 4.58 | 4.88 | 00:00:00 | | 2010-06-21 | 6,400 | 4.87 | 4.87 | 4.77 | 4.78 | 00:00:00 | | 2010-06-22 | 32,200 | 4.80 | 4.80 | 4.67 | 4.71 | 00:00:00 | | 2010-06-23 | 300 | 4.68 | 4.68 | 4.68 | 4.68 | 00:00:00 | | 2010-06-24 | 6,300 | 4.57 | 4.57 | 4.42 | 4.42 | 00:00:00 | | 2010-06-25 | 1,000 | 4.42 | 4.43 | 4.42 | 4.43 | 00:00:00 | | 2010-06-28 | 5,300 | 4.48 | 4.48 | 4.39 | 4.41 | 00:00:00 | | 2010-06-29 | 6,700 | 4.27 | 4.28 | 4.19 | 4.19 | 00:00:00 | | 2010-06-30 | 12,500 | 4.19 | 4.26 | 4.19 | 4.22 | 00:00:00 | | 2010-07-01 | 4,500 | 4.07 | 4.24 | 4.07 | 4.20 | 00:00:00 | | 2010-07-02 | 200 | 4.22 | 4.29 | 4.22 | 4.29 | 00:00:00 | | 2010-07-05 | 0 | 4.24 | 4.27 | 4.24 | 4.24 | 00:00:00 | | 2010-07-06 | 600 | 4.25 | 4.40 | 4.25 | 4.40 | 00:00:00 | | 2010-07-07 | 2,700 | 4.48 | 4.70 | 4.48 | 4.69 | 00:00:00 | | 2010-07-08 | 11,500 | 4.75 | 4.77 | 4.72 | 4.77 | 00:00:00 | | 2010-07-09 | 5,300 | 4.75 | 4.77 | 4.75 | 4.77 | 00:00:00 | | 2010-07-12 | 1,400 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | | 2010-07-13 | 1,600 | 4.73 | 4.84 | 4.73 | 4.84 | 00:00:00 | | 2010-07-14 | 9,100 | 4.85 | 4.89 | 4.80 | 4.80 | 00:00:00 | | 2010-07-15 | 1,500 | 4.84 | 4.84 | 4.73 | 4.73 | 00:00:00 | | 2010-07-16 | 5,300 | 4.72 | 4.75 | 4.66 | 4.66 | 00:00:00 | | 2010-07-19 | 2,000 | 4.58 | 4.67 | 4.58 | 4.67 | 00:00:00 | | 2010-07-20 | 4,300 | 4.68 | 4.69 | 4.67 | 4.67 | 00:00:00 | | 2010-07-21 | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 00:00:00 | | 2010-07-22 | 3,600 | 4.67 | 4.75 | 4.67 | 4.75 | 00:00:00 | | 2010-07-23 | 3,200 | 4.69 | 4.73 | 4.69 | 4.73 | 00:00:00 | | 2010-07-26 | 1,400 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2010-07-27 | 30,100 | 4.85 | 5.25 | 4.85 | 5.25 | 00:00:00 | | 2010-07-28 | 3,900 | 5.25 | 5.34 | 5.21 | 5.34 | 00:00:00 | | 2010-07-29 | 0 | 5.15 | 5.20 | 5.15 | 5.15 | 00:00:00 | | 2010-07-30 | 1,500 | 5.07 | 5.07 | 5.07 | 5.07 | 00:00:00 | | 2010-08-02 | 3,100 | 5.14 | 5.20 | 5.14 | 5.20 | 00:00:00 | | 2010-08-03 | 3,900 | 5.28 | 5.28 | 5.25 | 5.25 | 00:00:00 | | 2010-08-04 | 0 | 5.19 | 5.24 | 5.19 | 5.19 | 00:00:00 | | 2010-08-05 | 300 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | | 2010-08-06 | 600 | 5.11 | 5.11 | 5.10 | 5.10 | 00:00:00 | | 2010-08-09 | 1,200 | 5.17 | 5.17 | 5.17 | 5.17 | 00:00:00 | | 2010-08-10 | 0 | 5.04 | 5.12 | 5.04 | 5.04 | 00:00:00 | | 2010-08-11 | 100 | 4.98 | 4.98 | 4.98 | 4.98 | 00:00:00 | | 2010-08-12 | 5,400 | 4.87 | 4.87 | 4.80 | 4.80 | 00:00:00 | | 2010-08-13 | 3,700 | 4.80 | 4.80 | 4.74 | 4.74 | 00:00:00 | | 2010-08-16 | 0 | 4.71 | 4.75 | 4.71 | 4.71 | 00:00:00 | | 2010-08-17 | 0 | 4.81 | 4.86 | 4.81 | 4.81 | 00:00:00 | | 2010-08-18 | 100 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2010-08-19 | 0 | 4.72 | 4.76 | 4.72 | 4.72 | 00:00:00 | | 2010-08-20 | 0 | 4.60 | 4.74 | 4.60 | 4.60 | 00:00:00 | | 2010-08-23 | 0 | 4.71 | 4.77 | 4.71 | 4.71 | 00:00:00 | | 2010-08-24 | 2,800 | 4.64 | 4.69 | 4.64 | 4.66 | 00:00:00 | | 2010-08-25 | 1,100 | 4.66 | 4.66 | 4.66 | 4.66 | 00:00:00 | | 2010-08-26 | 0 | 4.62 | 4.66 | 4.62 | 4.62 | 00:00:00 | | 2010-08-27 | 400 | 4.69 | 4.70 | 4.69 | 4.70 | 00:00:00 | | 2010-08-30 | 700 | 4.70 | 4.70 | 4.69 | 4.69 | 00:00:00 | | 2010-08-31 | 1,600 | 4.65 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2010-09-01 | 1,300 | 4.70 | 4.87 | 4.70 | 4.87 | 00:00:00 | | 2010-09-02 | 0 | 4.88 | 4.92 | 4.88 | 4.88 | 00:00:00 | | 2010-09-03 | 0 | 4.88 | 4.92 | 4.88 | 4.88 | 00:00:00 | | 2010-09-06 | 200 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2010-09-07 | 300 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2010-09-08 | 0 | 4.81 | 4.86 | 4.81 | 4.81 | 00:00:00 | | 2010-09-09 | 100 | 4.80 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2010-09-10 | 0 | 4.84 | 4.87 | 4.84 | 4.84 | 00:00:00 | | 2010-09-13 | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 00:00:00 | | 2010-09-14 | 1,000 | 4.90 | 4.90 | 4.88 | 4.88 | 00:00:00 | | 2010-09-15 | 0 | 4.84 | 4.89 | 4.84 | 4.84 | 00:00:00 | | 2010-09-16 | 500 | 4.83 | 4.83 | 4.83 | 4.83 | 00:00:00 | | 2010-09-17 | 3,100 | 4.84 | 4.84 | 4.84 | 4.84 | 00:00:00 | | 2010-09-20 | 2,000 | 4.77 | 4.77 | 4.72 | 4.73 | 00:00:00 | | 2010-09-21 | 0 | 4.75 | 4.81 | 4.75 | 4.75 | 00:00:00 | | 2010-09-22 | 200 | 4.67 | 4.67 | 4.67 | 4.67 | 00:00:00 | | 2010-09-23 | 1,300 | 4.67 | 4.67 | 4.59 | 4.59 | 00:00:00 | | 2010-09-24 | 300 | 4.69 | 4.69 | 4.69 | 4.69 | 00:00:00 | | 2010-09-27 | 300 | 4.72 | 4.72 | 4.64 | 4.64 | 00:00:00 | | 2010-09-28 | 100 | 4.59 | 4.59 | 4.57 | 4.57 | 00:00:00 | | 2010-09-29 | 1,300 | 4.57 | 4.57 | 4.57 | 4.57 | 00:00:00 | | 2010-09-30 | 1,200 | 4.49 | 4.68 | 4.49 | 4.68 | 00:00:00 | | 2010-10-01 | 0 | 4.60 | 4.66 | 4.60 | 4.60 | 00:00:00 | | 2010-10-04 | 2,200 | 4.58 | 4.65 | 4.58 | 4.62 | 00:00:00 | | 2010-10-05 | 0 | 4.66 | 4.69 | 4.66 | 4.66 | 00:00:00 | | 2010-10-06 | 300 | 4.74 | 4.74 | 4.70 | 4.70 | 00:00:00 | | 2010-10-07 | 0 | 4.67 | 4.70 | 4.67 | 4.67 | 00:00:00 | | 2010-10-08 | 100 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2010-10-11 | 100 | 4.56 | 4.56 | 4.56 | 4.56 | 00:00:00 | | 2010-10-12 | 2,100 | 4.46 | 4.47 | 4.43 | 4.47 | 00:00:00 | | 2010-10-13 | 5,600 | 4.48 | 4.53 | 4.48 | 4.52 | 00:00:00 | | 2010-10-14 | 100 | 4.49 | 4.54 | 4.49 | 4.54 | 00:00:00 | | 2010-10-15 | 7,400 | 4.50 | 4.50 | 4.47 | 4.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
