|
 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 | | 2012-03-07 | 1,400 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2012-03-08 | 0 | 2.81 | 3.04 | 2.81 | 2.81 | 00:00:00 | | 2012-03-09 | 5,000 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2012-03-12 | 8,400 | 2.92 | 2.99 | 2.92 | 2.99 | 00:00:00 | | 2012-03-13 | 2,000 | 2.99 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2012-03-14 | 200 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2012-03-15 | 0 | 2.95 | 3.08 | 2.95 | 2.95 | 00:00:00 | | 2012-03-16 | 1,000 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2012-03-19 | 700 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2012-03-20 | 1,000 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2012-03-21 | 0 | 2.94 | 3.06 | 2.94 | 2.94 | 00:00:00 | | 2012-03-23 | 0 | 2.83 | 3.10 | 2.83 | 2.83 | 00:00:00 | | 2012-03-26 | 0 | 2.81 | 3.10 | 2.81 | 2.81 | 00:00:00 | | 2012-03-27 | 400 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2012-03-28 | 5,400 | 2.82 | 2.85 | 2.76 | 2.76 | 00:00:00 | | 2012-03-29 | 0 | 2.65 | 3.09 | 2.65 | 2.65 | 00:00:00 | | 2012-03-30 | 0 | 2.59 | 3.09 | 2.59 | 2.59 | 00:00:00 | | 2012-04-02 | 200 | 2.62 | 2.62 | 2.62 | 2.62 | 00:00:00 | | 2012-04-03 | 0 | 2.62 | 2.90 | 2.62 | 2.62 | 00:00:00 | | 2012-04-04 | 1,400 | 2.60 | 2.60 | 2.59 | 2.59 | 00:00:00 | | 2012-04-05 | 1,500 | 2.55 | 2.55 | 2.54 | 2.54 | 00:00:00 | | 2012-04-10 | 300 | 2.50 | 2.51 | 2.50 | 2.51 | 00:00:00 | | 2012-04-11 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2012-04-12 | 200 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2012-04-13 | 3,000 | 2.45 | 2.45 | 2.38 | 2.40 | 00:00:00 | | 2012-04-16 | 800 | 2.38 | 2.38 | 2.35 | 2.35 | 00:00:00 | | 2012-04-17 | 2,600 | 2.40 | 2.44 | 2.39 | 2.44 | 00:00:00 | | 2012-04-18 | 0 | 2.33 | 2.58 | 2.33 | 2.33 | 00:00:00 | | 2012-04-19 | 100 | 2.33 | 2.33 | 2.33 | 2.33 | 00:00:00 | | 2012-04-20 | 0 | 0.01 | 2.58 | 0.01 | 0.01 | 00:00:00 | | 2012-04-23 | 10,000 | 2.28 | 2.29 | 2.28 | 2.29 | 00:00:00 | | 2012-04-24 | 0 | 1.85 | 2.58 | 1.85 | 1.85 | 00:00:00 | | 2012-04-25 | 1,000 | 2.39 | 2.39 | 2.39 | 2.39 | 00:00:00 | | 2012-04-26 | 0 | 2.27 | 2.58 | 2.27 | 2.27 | 00:00:00 | | 2012-04-27 | 51,800 | 2.36 | 2.44 | 2.34 | 2.44 | 00:00:00 | | 2012-04-30 | 0 | 2.21 | 13.99 | 2.21 | 2.21 | 00:00:00 | | 2012-05-01 | 0 | 2.21 | 13.99 | 2.21 | 2.21 | 00:00:00 | | 2012-05-02 | 0 | 2.24 | 2.50 | 2.24 | 2.24 | 00:00:00 | | 2012-05-03 | 4,900 | 2.30 | 2.30 | 2.28 | 2.30 | 00:00:00 | | 2012-05-04 | 200 | 2.24 | 2.25 | 2.24 | 2.25 | 00:00:00 | | 2012-05-07 | 200 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2012-05-08 | 0 | 2.22 | 2.31 | 2.22 | 2.22 | 00:00:00 | | 2012-05-09 | 1,100 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2012-05-10 | 6,300 | 2.11 | 2.14 | 2.11 | 2.14 | 00:00:00 | | 2012-05-11 | 0 | 2.07 | 2.31 | 2.07 | 2.07 | 00:00:00 | | 2012-05-14 | 0 | 1.84 | 2.50 | 1.84 | 1.84 | 00:00:00 | | 2012-05-16 | 200 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2012-05-17 | 6,300 | 1.88 | 1.88 | 1.85 | 1.86 | 00:00:00 | | 2012-05-18 | 50,100 | 1.97 | 1.97 | 1.88 | 1.88 | 00:00:00 | | 2012-05-21 | 0 | 1.89 | 2.13 | 1.89 | 1.89 | 00:00:00 | | 2012-05-22 | 0 | 1.75 | 2.50 | 1.75 | 1.75 | 00:00:00 | | 2012-05-23 | 10,000 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2012-05-24 | 0 | 1.75 | 1.93 | 1.75 | 1.75 | 00:00:00 | | 2012-05-25 | 6,600 | 1.86 | 1.86 | 1.84 | 1.84 | 00:00:00 | | 2012-05-28 | 6,600 | 1.76 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2012-05-29 | 200 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2012-05-30 | 0 | 1.60 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2012-05-31 | 600 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2012-06-01 | 3,800 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2012-06-05 | 3,000 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | | 2012-06-06 | 1,300 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2012-06-07 | 0 | 1.56 | 1.95 | 1.56 | 1.56 | 00:00:00 | | 2012-06-08 | 0 | 1.56 | 1.95 | 1.56 | 1.56 | 00:00:00 | | 2012-06-11 | 0 | 1.70 | 1.83 | 1.70 | 1.70 | 00:00:00 | | 2012-06-12 | 0 | 1.43 | 1.74 | 1.43 | 1.43 | 00:00:00 | | 2012-06-13 | 0 | 1.30 | 13.99 | 1.30 | 1.30 | 00:00:00 | | 2012-06-14 | 0 | 1.30 | 1.70 | 1.30 | 1.30 | 00:00:00 | | 2012-06-15 | 100 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2012-06-18 | 35,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2012-06-19 | 190,300 | 1.60 | 1.64 | 1.57 | 1.64 | 00:00:00 | | 2012-06-20 | 2,700 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2012-06-21 | 200 | 1.73 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2012-06-22 | 0 | 1.74 | 13.99 | 1.74 | 1.74 | 00:00:00 | | 2012-06-25 | 0 | 1.88 | 1.90 | 1.88 | 1.90 | 00:00:00 | | 2012-06-26 | 0 | 1.74 | 2.13 | 1.74 | 1.74 | 00:00:00 | | 2012-06-27 | 1,000 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2012-06-28 | 300 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2012-06-29 | 0 | 1.75 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2012-07-02 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2012-07-03 | 1,200 | 1.73 | 1.77 | 1.73 | 1.77 | 00:00:00 | | 2012-07-04 | 0 | 1.75 | 13.99 | 1.75 | 1.75 | 00:00:00 | | 2012-07-05 | 200 | 1.75 | 1.75 | 1.67 | 1.67 | 00:00:00 | | 2012-07-06 | 1,800 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2012-07-09 | 0 | 1.52 | 13.99 | 1.52 | 1.52 | 00:00:00 | | 2012-07-10 | 800 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2012-07-11 | 0 | 1.50 | 13.99 | 1.50 | 1.50 | 00:00:00 | | 2012-07-12 | 0 | 1.50 | 13.99 | 1.50 | 1.50 | 00:00:00 | | 2012-07-13 | 10,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2012-07-16 | 0 | 1.30 | 1.58 | 1.30 | 1.30 | 00:00:00 | | 2012-07-17 | 2,300 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2012-07-18 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2012-07-19 | 300 | 1.45 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2012-07-20 | 2,000 | 1.43 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2012-07-23 | 1,800 | 1.30 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2012-07-24 | 500 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2012-07-25 | 1,100 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2012-07-26 | 2,000 | 1.33 | 1.41 | 1.33 | 1.41 | 00:00:00 | | 2012-07-27 | 0 | 1.28 | 1.50 | 1.28 | 1.28 | 00:00:00 | | 2012-07-31 | 2,100 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2012-08-01 | 0 | 1.46 | 1.64 | 1.46 | 1.46 | 00:00:00 | | 2012-08-02 | 0 | 1.39 | 1.60 | 1.39 | 1.39 | 00:00:00 | | 2012-08-03 | 0 | 1.27 | 4.98 | 1.27 | 1.27 | 00:00:00 | | 2012-08-06 | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 00:00:00 | | 2012-08-07 | 1,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-08-08 | 1,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2012-08-09 | 1,500 | 1.49 | 1.52 | 1.49 | 1.52 | 00:00:00 | | 2012-08-10 | 0 | 1.28 | 1.52 | 1.28 | 1.28 | 00:00:00 | | 2012-08-13 | 100 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2012-08-14 | 0 | 1.30 | 4.98 | 1.30 | 1.30 | 00:00:00 | | 2012-08-15 | 0 | 1.48 | 4.98 | 1.48 | 1.48 | 00:00:00 | | 2012-08-16 | 3,200 | 1.55 | 1.68 | 1.55 | 1.68 | 00:00:00 | | 2012-08-17 | 3,000 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2012-08-20 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | | 2012-08-21 | 1,000 | 1.73 | 1.77 | 1.73 | 1.77 | 00:00:00 | | 2012-08-22 | 500 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2012-08-23 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2012-08-24 | 200 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2012-08-27 | 0 | 1.58 | 1.80 | 1.58 | 1.58 | 00:00:00 | | 2012-08-28 | 0 | 0.65 | 1.80 | 0.65 | 0.65 | 00:00:00 | | 2012-08-29 | 800 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2012-08-30 | 20,200 | 1.79 | 1.79 | 1.76 | 1.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
