|
 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 | | 2013-03-22 | 119,000 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2013-03-25 | 30,800 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2013-03-26 | 17,600 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2013-03-27 | 58,900 | 0.60 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2013-04-01 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-04-02 | 180,200 | 0.55 | 0.58 | 0.53 | 0.57 | 00:00:00 | | 2013-04-03 | 45,800 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2013-04-04 | 27,200 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2013-04-08 | 15,100 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2013-04-12 | 114,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2013-04-16 | 4,500 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2013-04-17 | 18,100 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-04-29 | 100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-04-30 | 13,200 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2013-05-01 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-05-02 | 83,500 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2013-05-03 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-05-06 | 25,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2013-05-07 | 24,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2013-05-08 | 91,900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-05-09 | 22,300 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2013-05-23 | 10,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-05-24 | 4,500 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2013-05-27 | 35,700 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2013-06-05 | 51,800 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2013-06-06 | 10,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2013-06-07 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2013-06-11 | 139,700 | 0.61 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2013-06-12 | 44,000 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2013-06-13 | 61,500 | 0.59 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2013-06-14 | 234,000 | 0.58 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2013-06-17 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2013-07-02 | 10,900 | 2.60 | 2.62 | 2.60 | 2.61 | 00:00:00 | | 2013-07-03 | 22,400 | 2.35 | 2.42 | 2.35 | 2.42 | 00:00:00 | | 2013-07-04 | 200 | 2.53 | 2.53 | 2.53 | 2.53 | 00:00:00 | | 2013-07-11 | 1,000 | 2.65 | 2.72 | 2.65 | 2.72 | 00:00:00 | | 2013-07-12 | 0 | 2.72 | 2.72 | 2.72 | 2.72 | 00:00:00 | | 2013-08-05 | 4,500 | 3.42 | 3.49 | 3.42 | 3.49 | 00:00:00 | | 2013-08-13 | 2,000 | 3.91 | 3.91 | 3.91 | 3.91 | 00:00:00 | | 2013-08-14 | 2,000 | 3.98 | 3.98 | 3.98 | 3.98 | 00:00:00 | | 2013-08-22 | 3,300 | 3.85 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2013-08-23 | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2013-08-26 | 12,400 | 3.80 | 3.81 | 3.78 | 3.81 | 00:00:00 | | 2013-08-27 | 100 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2013-08-28 | 3,200 | 3.66 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2013-08-29 | 4,200 | 3.61 | 3.71 | 3.61 | 3.71 | 00:00:00 | | 2013-08-30 | 800 | 3.60 | 3.62 | 3.60 | 3.61 | 00:00:00 | | 2013-09-02 | 2,800 | 3.69 | 3.69 | 3.69 | 3.69 | 00:00:00 | | 2013-09-10 | 6,000 | 3.98 | 4.03 | 3.98 | 4.01 | 00:00:00 | | 2013-09-11 | 6,500 | 4.02 | 4.02 | 4.00 | 4.02 | 00:00:00 | | 2013-09-12 | 73,600 | 4.06 | 4.30 | 4.06 | 4.28 | 00:00:00 | | 2013-09-13 | 16,000 | 4.21 | 4.26 | 4.19 | 4.26 | 00:00:00 | | 2013-09-16 | 18,300 | 4.35 | 4.35 | 4.14 | 4.20 | 00:00:00 | | 2013-09-17 | 1,400 | 4.09 | 4.10 | 4.09 | 4.10 | 00:00:00 | | 2013-09-18 | 20,500 | 4.18 | 4.37 | 4.12 | 4.15 | 00:00:00 | | 2013-09-19 | 30,900 | 4.30 | 4.45 | 4.30 | 4.45 | 00:00:00 | | 2013-09-20 | 9,000 | 4.46 | 4.49 | 4.43 | 4.44 | 00:00:00 | | 2013-09-23 | 20,500 | 4.43 | 4.45 | 4.39 | 4.45 | 00:00:00 | | 2013-09-24 | 3,000 | 4.43 | 4.43 | 4.38 | 4.41 | 00:00:00 | | 2013-09-25 | 10,200 | 4.32 | 4.32 | 4.21 | 4.22 | 00:00:00 | | 2013-09-26 | 11,000 | 4.12 | 4.26 | 4.06 | 4.26 | 00:00:00 | | 2013-09-27 | 1,400 | 4.15 | 4.15 | 4.03 | 4.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
