|
 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 | | 2012-08-30 | 20,200 | 1.79 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2012-08-31 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2012-09-03 | 4,400 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2012-09-04 | 4,000 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2012-09-05 | 5,900 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2012-09-06 | 5,300 | 1.84 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2012-09-07 | 900 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2012-09-10 | 10,400 | 1.88 | 1.88 | 1.76 | 1.82 | 00:00:00 | | 2012-09-11 | 0 | 1.80 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2012-09-12 | 1,000 | 1.86 | 1.93 | 1.86 | 1.93 | 00:00:00 | | 2012-09-13 | 1,700 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2012-09-14 | 300 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2012-09-17 | 1,700 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2012-09-18 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2012-09-19 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2012-09-20 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2012-09-21 | 4,100 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2012-09-24 | 1,000 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2012-09-25 | 100 | 1.72 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2012-09-26 | 1,000 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2012-09-27 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2012-09-28 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2012-10-01 | 3,000 | 1.70 | 1.70 | 1.54 | 1.55 | 00:00:00 | | 2012-10-02 | 4,100 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2012-10-03 | 2,100 | 1.51 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2012-10-04 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2012-10-05 | 2,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2012-10-08 | 500 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2012-10-09 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2012-10-10 | 200 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2012-10-11 | 12,300 | 1.26 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2012-10-12 | 2,600 | 1.32 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2012-10-15 | 9,300 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2012-10-16 | 1,100 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2012-10-17 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2012-10-18 | 15,200 | 1.36 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2012-10-19 | 500 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2012-10-22 | 30,900 | 1.34 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2012-10-23 | 9,500 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2012-10-24 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2012-10-25 | 4,000 | 1.29 | 1.29 | 1.26 | 1.26 | 00:00:00 | | 2012-10-26 | 2,300 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2012-10-29 | 5,000 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2012-10-30 | 100 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2012-10-31 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-11-01 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-11-02 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-11-05 | 5,800 | 1.13 | 1.21 | 1.13 | 1.21 | 00:00:00 | | 2012-11-06 | 200 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2012-11-07 | 78,800 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2012-11-08 | 2,000 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2012-11-09 | 1,800 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2012-11-12 | 6,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2012-11-13 | 13,000 | 1.11 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2012-11-14 | 287,000 | 0.62 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2012-11-15 | 23,800 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2012-11-16 | 203,100 | 0.56 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2012-11-19 | 13,400 | 0.54 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2012-11-20 | 15,000 | 0.56 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2012-11-21 | 26,000 | 0.56 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2012-11-22 | 8,700 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2012-11-23 | 8,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2012-11-26 | 23,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2012-11-27 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2012-11-28 | 14,800 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2012-11-29 | 21,100 | 0.62 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2012-11-30 | 66,400 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2012-12-03 | 27,100 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2012-12-04 | 8,600 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2012-12-05 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2012-12-06 | 52,200 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2012-12-07 | 131,400 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2012-12-10 | 148,100 | 0.56 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2012-12-11 | 8,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-12-12 | 11,400 | 0.58 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2012-12-13 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2012-12-14 | 35,100 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2012-12-17 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2012-12-18 | 4,200 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2012-12-19 | 28,600 | 0.59 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2012-12-20 | 18,300 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2012-12-21 | 31,400 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2012-12-24 | 11,200 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2012-12-25 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-12-26 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2012-12-27 | 4,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2012-12-28 | 24,600 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2012-12-31 | 10,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-01-01 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-01-02 | 42,400 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2013-01-03 | 2,600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-01-04 | 20,700 | 0.62 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2013-01-07 | 76,800 | 0.64 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2013-01-08 | 119,700 | 0.68 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2013-01-09 | 164,300 | 0.75 | 0.78 | 0.72 | 0.76 | 00:00:00 | | 2013-01-10 | 184,400 | 0.78 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2013-01-11 | 92,300 | 0.77 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2013-01-14 | 11,600 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2013-01-15 | 74,300 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2013-01-16 | 30,500 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2013-01-17 | 21,200 | 0.70 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2013-01-18 | 94,500 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2013-01-21 | 4,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2013-01-22 | 31,500 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2013-01-23 | 30,600 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2013-01-24 | 14,700 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2013-01-31 | 116,300 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2013-02-01 | 38,000 | 0.67 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2013-02-06 | 21,300 | 0.66 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2013-02-07 | 24,700 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2013-02-08 | 3,800 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2013-02-14 | 43,400 | 0.69 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2013-02-15 | 2,400 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2013-02-21 | 32,600 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2013-02-22 | 6,500 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2013-03-06 | 26,100 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2013-03-07 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2013-03-11 | 19,300 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2013-03-20 | 27,900 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2013-03-21 | 31,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2013-03-22 | 119,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
