|
 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 | | 2011-09-20 | 0 | 3.32 | 3.49 | 3.32 | 3.32 | 00:00:00 | | 2011-09-21 | 0 | 3.29 | 3.33 | 3.29 | 3.29 | 00:00:00 | | 2011-09-22 | 0 | 3.18 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2011-09-23 | 100 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2011-09-26 | 0 | 3.26 | 3.31 | 3.26 | 3.26 | 00:00:00 | | 2011-09-27 | 100 | 3.37 | 3.41 | 3.37 | 3.41 | 00:00:00 | | 2011-09-28 | 100 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2011-09-29 | 0 | 3.43 | 3.48 | 3.43 | 3.43 | 00:00:00 | | 2011-09-30 | 0 | 3.41 | 3.46 | 3.41 | 3.41 | 00:00:00 | | 2011-10-03 | 0 | 3.40 | 3.40 | 3.39 | 3.39 | 00:00:00 | | 2011-10-04 | 400 | 3.29 | 3.32 | 3.29 | 3.32 | 00:00:00 | | 2011-10-05 | 200 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2011-10-06 | 300 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2011-10-07 | 5,400 | 3.52 | 3.58 | 3.22 | 3.22 | 00:00:00 | | 2011-10-10 | 2,500 | 3.22 | 3.50 | 3.22 | 3.49 | 00:00:00 | | 2011-10-11 | 3,100 | 3.53 | 3.53 | 3.50 | 3.50 | 00:00:00 | | 2011-10-12 | 0 | 3.54 | 3.58 | 3.54 | 3.54 | 00:00:00 | | 2011-10-13 | 0 | 3.47 | 3.53 | 3.47 | 3.47 | 00:00:00 | | 2011-10-14 | 2,800 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2011-10-17 | 400 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2011-10-18 | 10,500 | 3.38 | 3.38 | 3.36 | 3.36 | 00:00:00 | | 2011-10-19 | 500 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2011-10-20 | 0 | 3.09 | 3.42 | 3.09 | 3.09 | 00:00:00 | | 2011-10-21 | 600 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2011-10-24 | 4,400 | 3.32 | 3.33 | 3.32 | 3.33 | 00:00:00 | | 2011-10-25 | 1,900 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2011-10-26 | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2011-10-27 | 3,500 | 3.38 | 3.40 | 3.38 | 3.40 | 00:00:00 | | 2011-10-28 | 0 | 2.90 | 3.45 | 2.90 | 2.90 | 00:00:00 | | 2011-10-31 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2011-11-01 | 0 | 3.06 | 3.40 | 3.06 | 3.06 | 00:00:00 | | 2011-11-02 | 0 | 2.99 | 3.26 | 2.99 | 2.99 | 00:00:00 | | 2011-11-03 | 5,200 | 3.10 | 3.13 | 3.05 | 3.13 | 00:00:00 | | 2011-11-04 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2011-11-07 | 200 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2011-11-08 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2011-11-09 | 800 | 3.08 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2011-11-10 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2011-11-11 | 1,500 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2011-11-14 | 0 | 2.81 | 3.16 | 2.81 | 2.81 | 00:00:00 | | 2011-11-15 | 0 | 2.94 | 3.07 | 2.94 | 2.94 | 00:00:00 | | 2011-11-16 | 100 | 2.98 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2011-11-17 | 1,100 | 2.99 | 2.99 | 2.98 | 2.98 | 00:00:00 | | 2011-11-18 | 500 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2011-11-21 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2011-11-22 | 0 | 2.66 | 2.98 | 2.66 | 2.66 | 00:00:00 | | 2011-11-23 | 500 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2011-11-24 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2011-11-25 | 700 | 2.73 | 2.74 | 2.73 | 2.74 | 00:00:00 | | 2011-11-28 | 100 | 2.84 | 2.84 | 2.84 | 2.84 | 00:00:00 | | 2011-11-29 | 0 | 2.96 | 2.96 | 2.96 | 2.96 | 00:00:00 | | 2011-11-30 | 0 | 2.93 | 3.28 | 2.93 | 2.93 | 00:00:00 | | 2011-12-01 | 0 | 2.97 | 3.32 | 2.97 | 2.97 | 00:00:00 | | 2011-12-02 | 0 | 2.96 | 3.43 | 2.96 | 2.96 | 00:00:00 | | 2011-12-05 | 0 | 3.33 | 3.50 | 3.33 | 3.33 | 00:00:00 | | 2011-12-06 | 5,200 | 3.34 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2011-12-07 | 4,000 | 3.47 | 3.47 | 3.41 | 3.41 | 00:00:00 | | 2011-12-08 | 0 | 3.33 | 3.49 | 3.33 | 3.33 | 00:00:00 | | 2011-12-09 | 300 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2011-12-12 | 0 | 2.52 | 3.45 | 2.52 | 2.52 | 00:00:00 | | 2011-12-13 | 0 | 3.06 | 3.40 | 3.06 | 3.06 | 00:00:00 | | 2011-12-14 | 0 | 2.52 | 3.33 | 2.52 | 2.52 | 00:00:00 | | 2011-12-15 | 0 | 2.52 | 3.33 | 2.52 | 2.52 | 00:00:00 | | 2011-12-16 | 0 | 3.11 | 3.33 | 3.11 | 3.11 | 00:00:00 | | 2011-12-19 | 200 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2011-12-20 | 700 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2011-12-21 | 900 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | | 2011-12-22 | 1,500 | 3.50 | 3.52 | 3.50 | 3.52 | 00:00:00 | | 2011-12-23 | 1,300 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2011-12-27 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2011-12-28 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2011-12-29 | 0 | 2.52 | 3.50 | 2.52 | 2.52 | 00:00:00 | | 2011-12-30 | 0 | 2.52 | 3.50 | 2.52 | 2.52 | 00:00:00 | | 2012-01-02 | 300 | 3.50 | 3.55 | 3.50 | 3.54 | 00:00:00 | | 2012-01-03 | 0 | 2.52 | 3.69 | 2.52 | 2.52 | 00:00:00 | | 2012-01-04 | 900 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2012-01-05 | 0 | 2.52 | 3.69 | 2.52 | 2.52 | 00:00:00 | | 2012-01-06 | 1,100 | 3.36 | 3.36 | 3.31 | 3.32 | 00:00:00 | | 2012-01-09 | 0 | 2.52 | 4.70 | 2.52 | 2.52 | 00:00:00 | | 2012-01-10 | 200 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | | 2012-01-11 | 1,800 | 3.36 | 3.36 | 3.35 | 3.35 | 00:00:00 | | 2012-01-12 | 200 | 3.41 | 3.41 | 3.41 | 3.41 | 00:00:00 | | 2012-01-13 | 0 | 2.52 | 4.70 | 2.52 | 2.52 | 00:00:00 | | 2012-01-16 | 0 | 2.52 | 4.70 | 2.52 | 2.52 | 00:00:00 | | 2012-01-17 | 0 | 2.52 | 4.70 | 2.52 | 2.52 | 00:00:00 | | 2012-01-18 | 0 | 2.52 | 4.70 | 2.52 | 2.52 | 00:00:00 | | 2012-01-19 | 0 | 2.52 | 4.70 | 2.52 | 2.52 | 00:00:00 | | 2012-01-20 | 1,300 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2012-01-23 | 300 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2012-01-24 | 0 | 2.52 | 3.69 | 2.52 | 2.52 | 00:00:00 | | 2012-01-25 | 0 | 2.52 | 3.47 | 2.52 | 2.52 | 00:00:00 | | 2012-01-26 | 600 | 3.38 | 3.44 | 3.38 | 3.44 | 00:00:00 | | 2012-01-27 | 0 | 2.52 | 3.69 | 2.52 | 2.52 | 00:00:00 | | 2012-01-30 | 0 | 2.52 | 4.70 | 2.52 | 2.52 | 00:00:00 | | 2012-01-31 | 1,000 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2012-02-01 | 0 | 3.28 | 4.70 | 3.28 | 3.28 | 00:00:00 | | 2012-02-02 | 0 | 3.29 | 4.70 | 3.29 | 3.29 | 00:00:00 | | 2012-02-03 | 0 | 3.29 | 3.57 | 3.29 | 3.29 | 00:00:00 | | 2012-02-06 | 0 | 3.31 | 3.66 | 3.31 | 3.31 | 00:00:00 | | 2012-02-07 | 600 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | | 2012-02-08 | 0 | 3.45 | 3.69 | 3.45 | 3.45 | 00:00:00 | | 2012-02-09 | 0 | 3.44 | 3.69 | 3.44 | 3.44 | 00:00:00 | | 2012-02-10 | 600 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2012-02-13 | 400 | 3.59 | 3.59 | 3.58 | 3.58 | 00:00:00 | | 2012-02-14 | 0 | 3.30 | 3.65 | 3.30 | 3.30 | 00:00:00 | | 2012-02-15 | 0 | 3.42 | 3.55 | 3.42 | 3.42 | 00:00:00 | | 2012-02-16 | 0 | 3.18 | 3.69 | 3.18 | 3.18 | 00:00:00 | | 2012-02-17 | 2,900 | 3.19 | 3.24 | 3.19 | 3.21 | 00:00:00 | | 2012-02-20 | 200 | 3.27 | 3.27 | 3.22 | 3.22 | 00:00:00 | | 2012-02-21 | 900 | 3.27 | 3.27 | 3.23 | 3.23 | 00:00:00 | | 2012-02-22 | 2,000 | 3.09 | 3.12 | 3.08 | 3.12 | 00:00:00 | | 2012-02-23 | 3,400 | 3.12 | 3.12 | 3.01 | 3.01 | 00:00:00 | | 2012-02-24 | 2,800 | 3.27 | 3.27 | 3.03 | 3.05 | 00:00:00 | | 2012-02-27 | 2,400 | 3.10 | 3.10 | 3.02 | 3.03 | 00:00:00 | | 2012-02-28 | 2,400 | 3.20 | 3.20 | 3.09 | 3.09 | 00:00:00 | | 2012-02-29 | 500 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2012-03-01 | 1,400 | 3.07 | 3.07 | 3.07 | 3.07 | 00:00:00 | | 2012-03-02 | 3,400 | 3.09 | 3.09 | 3.07 | 3.07 | 00:00:00 | | 2012-03-05 | 6,300 | 3.03 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2012-03-06 | 13,300 | 2.96 | 3.05 | 2.92 | 3.02 | 00:00:00 | | 2012-03-07 | 1,400 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
