|
 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 | | 2010-10-15 | 7,400 | 4.50 | 4.50 | 4.47 | 4.47 | 00:00:00 | | 2010-10-18 | 15,300 | 4.45 | 4.51 | 4.45 | 4.51 | 00:00:00 | | 2010-10-19 | 20,800 | 4.57 | 4.63 | 4.57 | 4.63 | 00:00:00 | | 2010-10-20 | 8,000 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2010-10-21 | 7,200 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2010-10-22 | 1,100 | 4.68 | 4.71 | 4.68 | 4.71 | 00:00:00 | | 2010-10-25 | 7,600 | 4.69 | 4.69 | 4.63 | 4.63 | 00:00:00 | | 2010-10-26 | 100 | 4.63 | 4.63 | 4.63 | 4.63 | 00:00:00 | | 2010-10-27 | 300 | 4.61 | 4.61 | 4.61 | 4.61 | 00:00:00 | | 2010-10-28 | 700 | 4.56 | 4.56 | 4.55 | 4.55 | 00:00:00 | | 2010-10-29 | 1,000 | 4.57 | 4.68 | 4.57 | 4.68 | 00:00:00 | | 2010-11-01 | 14,200 | 4.54 | 4.54 | 4.49 | 4.49 | 00:00:00 | | 2010-11-02 | 8,300 | 4.49 | 4.55 | 4.49 | 4.55 | 00:00:00 | | 2010-11-03 | 8,000 | 4.55 | 4.55 | 4.45 | 4.45 | 00:00:00 | | 2010-11-04 | 5,100 | 4.40 | 4.54 | 4.40 | 4.54 | 00:00:00 | | 2010-11-05 | 7,000 | 4.40 | 4.40 | 4.31 | 4.31 | 00:00:00 | | 2010-11-08 | 17,700 | 4.33 | 4.34 | 4.25 | 4.30 | 00:00:00 | | 2010-11-09 | 11,900 | 4.27 | 4.28 | 4.23 | 4.28 | 00:00:00 | | 2010-11-10 | 10,200 | 4.20 | 4.23 | 4.17 | 4.20 | 00:00:00 | | 2010-11-11 | 2,800 | 4.15 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2010-11-12 | 8,800 | 4.15 | 4.47 | 4.15 | 4.41 | 00:00:00 | | 2010-11-15 | 7,900 | 4.34 | 4.34 | 4.33 | 4.33 | 00:00:00 | | 2010-11-16 | 5,400 | 4.28 | 4.28 | 4.25 | 4.26 | 00:00:00 | | 2010-11-17 | 3,500 | 4.24 | 4.24 | 4.24 | 4.24 | 00:00:00 | | 2010-11-18 | 4,700 | 4.20 | 4.33 | 4.20 | 4.28 | 00:00:00 | | 2010-11-19 | 15,100 | 4.26 | 4.26 | 4.11 | 4.20 | 00:00:00 | | 2010-11-22 | 4,600 | 4.29 | 4.29 | 4.09 | 4.09 | 00:00:00 | | 2010-11-23 | 13,800 | 4.00 | 4.03 | 3.96 | 4.03 | 00:00:00 | | 2010-11-24 | 1,700 | 4.01 | 4.12 | 4.01 | 4.12 | 00:00:00 | | 2010-11-25 | 2,100 | 4.14 | 4.14 | 4.07 | 4.10 | 00:00:00 | | 2010-11-26 | 4,500 | 4.05 | 4.05 | 3.92 | 3.95 | 00:00:00 | | 2010-11-29 | 500 | 3.94 | 3.94 | 3.94 | 3.94 | 00:00:00 | | 2010-11-30 | 4,900 | 3.82 | 3.94 | 3.82 | 3.94 | 00:00:00 | | 2010-12-01 | 6,100 | 4.07 | 4.13 | 4.07 | 4.13 | 00:00:00 | | 2010-12-02 | 12,100 | 4.18 | 4.23 | 4.10 | 4.15 | 00:00:00 | | 2010-12-03 | 1,800 | 4.17 | 4.23 | 4.17 | 4.23 | 00:00:00 | | 2010-12-06 | 0 | 4.00 | 4.25 | 4.00 | 4.00 | 00:00:00 | | 2010-12-07 | 33,300 | 4.25 | 4.30 | 4.14 | 4.16 | 00:00:00 | | 2010-12-08 | 3,000 | 4.10 | 4.23 | 4.10 | 4.23 | 00:00:00 | | 2010-12-09 | 1,700 | 4.28 | 4.30 | 4.28 | 4.30 | 00:00:00 | | 2010-12-10 | 2,200 | 4.25 | 4.25 | 4.22 | 4.22 | 00:00:00 | | 2010-12-13 | 1,300 | 4.22 | 4.23 | 4.22 | 4.23 | 00:00:00 | | 2010-12-14 | 700 | 4.17 | 4.17 | 4.17 | 4.17 | 00:00:00 | | 2010-12-15 | 800 | 4.13 | 4.13 | 4.10 | 4.12 | 00:00:00 | | 2010-12-16 | 1,800 | 4.07 | 4.07 | 4.05 | 4.06 | 00:00:00 | | 2010-12-17 | 1,700 | 4.01 | 4.01 | 3.99 | 3.99 | 00:00:00 | | 2010-12-20 | 0 | 4.00 | 4.12 | 4.00 | 4.00 | 00:00:00 | | 2010-12-21 | 1,300 | 4.04 | 4.06 | 4.03 | 4.06 | 00:00:00 | | 2010-12-22 | 900 | 4.04 | 4.04 | 4.01 | 4.01 | 00:00:00 | | 2010-12-23 | 1,000 | 4.01 | 4.01 | 3.99 | 3.99 | 00:00:00 | | 2010-12-24 | 0 | 3.94 | 4.01 | 3.94 | 3.94 | 00:00:00 | | 2010-12-27 | 4,000 | 3.94 | 3.94 | 3.87 | 3.87 | 00:00:00 | | 2010-12-28 | 900 | 3.88 | 3.88 | 3.86 | 3.86 | 00:00:00 | | 2010-12-29 | 200 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2010-12-30 | 26,000 | 3.87 | 3.87 | 3.82 | 3.87 | 00:00:00 | | 2010-12-31 | 1,000 | 3.87 | 3.87 | 3.87 | 3.87 | 00:00:00 | | 2011-01-03 | 1,000 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | | 2011-01-04 | 4,200 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2011-01-05 | 13,900 | 3.80 | 3.81 | 3.77 | 3.79 | 00:00:00 | | 2011-01-06 | 6,400 | 3.81 | 3.81 | 3.76 | 3.76 | 00:00:00 | | 2011-01-07 | 12,100 | 3.75 | 3.75 | 3.64 | 3.64 | 00:00:00 | | 2011-01-10 | 4,400 | 3.68 | 3.68 | 3.53 | 3.54 | 00:00:00 | | 2011-01-11 | 17,000 | 3.57 | 3.57 | 3.55 | 3.55 | 00:00:00 | | 2011-01-12 | 7,400 | 3.69 | 3.80 | 3.69 | 3.79 | 00:00:00 | | 2011-01-13 | 13,500 | 3.80 | 4.01 | 3.80 | 3.98 | 00:00:00 | | 2011-01-14 | 2,500 | 4.05 | 4.13 | 4.05 | 4.11 | 00:00:00 | | 2011-01-17 | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 00:00:00 | | 2011-01-18 | 1,200 | 4.14 | 4.23 | 4.14 | 4.23 | 00:00:00 | | 2011-01-19 | 1,700 | 4.23 | 4.24 | 4.23 | 4.23 | 00:00:00 | | 2011-01-20 | 13,200 | 4.25 | 4.34 | 4.25 | 4.34 | 00:00:00 | | 2011-01-21 | 9,800 | 4.42 | 4.54 | 4.42 | 4.49 | 00:00:00 | | 2011-01-24 | 6,200 | 4.41 | 4.41 | 4.39 | 4.39 | 00:00:00 | | 2011-01-25 | 300 | 4.31 | 4.31 | 4.30 | 4.30 | 00:00:00 | | 2011-01-26 | 4,000 | 4.33 | 4.34 | 4.33 | 4.33 | 00:00:00 | | 2011-01-27 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2011-01-28 | 7,100 | 4.40 | 4.40 | 4.38 | 4.38 | 00:00:00 | | 2011-01-31 | 5,500 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2011-02-01 | 500 | 4.37 | 4.37 | 4.37 | 4.37 | 00:00:00 | | 2011-02-02 | 400 | 4.41 | 4.41 | 4.41 | 4.41 | 00:00:00 | | 2011-02-03 | 0 | 4.01 | 4.41 | 4.01 | 4.01 | 00:00:00 | | 2011-02-04 | 0 | 4.27 | 4.45 | 4.27 | 4.27 | 00:00:00 | | 2011-02-07 | 0 | 4.32 | 4.40 | 4.32 | 4.32 | 00:00:00 | | 2011-02-08 | 200 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2011-02-09 | 5,800 | 4.36 | 4.36 | 4.32 | 4.32 | 00:00:00 | | 2011-02-10 | 700 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2011-02-11 | 300 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2011-02-14 | 4,200 | 4.31 | 4.36 | 4.27 | 4.29 | 00:00:00 | | 2011-02-15 | 500 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2011-02-16 | 15,800 | 4.37 | 4.50 | 4.37 | 4.50 | 00:00:00 | | 2011-02-17 | 9,800 | 4.55 | 4.61 | 4.52 | 4.61 | 00:00:00 | | 2011-02-18 | 1,000 | 4.49 | 4.60 | 4.49 | 4.60 | 00:00:00 | | 2011-02-21 | 0 | 4.00 | 4.60 | 4.00 | 4.00 | 00:00:00 | | 2011-02-22 | 3,900 | 4.38 | 4.38 | 4.35 | 4.38 | 00:00:00 | | 2011-02-23 | 6,700 | 4.38 | 4.38 | 4.35 | 4.35 | 00:00:00 | | 2011-02-24 | 3,000 | 4.32 | 4.32 | 4.31 | 4.31 | 00:00:00 | | 2011-02-25 | 100 | 4.38 | 4.38 | 4.37 | 4.37 | 00:00:00 | | 2011-02-28 | 0 | 3.99 | 4.58 | 3.99 | 3.99 | 00:00:00 | | 2011-03-01 | 1,000 | 4.36 | 4.36 | 4.30 | 4.30 | 00:00:00 | | 2011-03-02 | 100 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 | | 2011-03-03 | 6,600 | 4.26 | 4.26 | 4.23 | 4.23 | 00:00:00 | | 2011-03-04 | 4,300 | 4.17 | 4.17 | 4.14 | 4.14 | 00:00:00 | | 2011-03-07 | 2,000 | 3.99 | 4.13 | 3.99 | 4.13 | 00:00:00 | | 2011-03-08 | 0 | 3.99 | 4.26 | 3.99 | 3.99 | 00:00:00 | | 2011-03-09 | 4,900 | 4.16 | 4.18 | 4.14 | 4.18 | 00:00:00 | | 2011-03-10 | 0 | 4.02 | 4.20 | 4.02 | 4.02 | 00:00:00 | | 2011-03-11 | 2,800 | 4.20 | 4.21 | 4.20 | 4.21 | 00:00:00 | | 2011-03-14 | 10,800 | 4.20 | 4.37 | 4.20 | 4.37 | 00:00:00 | | 2011-03-15 | 100 | 4.23 | 4.25 | 4.23 | 4.25 | 00:00:00 | | 2011-03-16 | 0 | 4.19 | 4.23 | 4.19 | 4.19 | 00:00:00 | | 2011-03-17 | 500 | 4.19 | 4.22 | 4.19 | 4.22 | 00:00:00 | | 2011-03-18 | 2,200 | 4.16 | 4.17 | 4.16 | 4.17 | 00:00:00 | | 2011-03-21 | 1,800 | 4.20 | 4.31 | 4.20 | 4.31 | 00:00:00 | | 2011-03-22 | 300 | 4.33 | 4.35 | 4.31 | 4.31 | 00:00:00 | | 2011-03-23 | 1,000 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2011-03-24 | 100 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2011-03-25 | 0 | 4.32 | 4.36 | 4.32 | 4.32 | 00:00:00 | | 2011-03-28 | 100 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2011-03-29 | 0 | 4.16 | 4.79 | 4.16 | 4.16 | 00:00:00 | | 2011-03-30 | 0 | 4.16 | 4.32 | 4.16 | 4.16 | 00:00:00 | | 2011-03-31 | 1,300 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2011-04-01 | 0 | 3.99 | 4.80 | 3.99 | 3.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
