|
 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 | | 2006-07-18 | 1,000 | 11.23 | 11.25 | 11.21 | 11.21 | 00:00:00 | | 2006-07-19 | 16,000 | 11.29 | 11.47 | 11.27 | 11.47 | 00:00:00 | | 2006-07-20 | 6,400 | 11.50 | 11.58 | 11.45 | 11.45 | 00:00:00 | | 2006-07-21 | 5,300 | 11.45 | 11.45 | 11.30 | 11.30 | 00:00:00 | | 2006-07-24 | 6,000 | 11.39 | 11.51 | 11.39 | 11.51 | 00:00:00 | | 2006-07-25 | 7,500 | 11.57 | 11.62 | 11.55 | 11.62 | 00:00:00 | | 2006-07-26 | 9,500 | 11.66 | 11.66 | 11.59 | 11.62 | 00:00:00 | | 2006-07-27 | 17,500 | 11.71 | 11.78 | 11.69 | 11.78 | 00:00:00 | | 2006-07-28 | 22,800 | 11.79 | 11.85 | 11.72 | 11.85 | 00:00:00 | | 2006-07-31 | 2,000 | 11.75 | 11.75 | 11.75 | 11.75 | 00:00:00 | | 2006-08-01 | 4,300 | 11.86 | 11.86 | 11.65 | 11.65 | 00:00:00 | | 2006-08-02 | 7,200 | 11.85 | 11.88 | 11.66 | 11.70 | 00:00:00 | | 2006-08-03 | 100 | 11.73 | 11.90 | 11.73 | 11.90 | 00:00:00 | | 2006-08-04 | 6,000 | 11.90 | 11.95 | 11.90 | 11.95 | 00:00:00 | | 2006-08-07 | 3,200 | 11.90 | 11.94 | 11.85 | 11.85 | 00:00:00 | | 2006-08-08 | 2,000 | 11.90 | 11.90 | 11.85 | 11.85 | 00:00:00 | | 2006-08-09 | 700 | 11.85 | 11.90 | 11.85 | 11.90 | 00:00:00 | | 2006-08-10 | 3,000 | 11.85 | 11.85 | 11.75 | 11.80 | 00:00:00 | | 2006-08-11 | 1,000 | 11.70 | 11.70 | 11.70 | 11.70 | 00:00:00 | | 2006-08-14 | 200 | 11.86 | 11.86 | 11.86 | 11.86 | 00:00:00 | | 2006-08-15 | 600 | 11.85 | 11.90 | 11.85 | 11.90 | 00:00:00 | | 2006-08-16 | 14,500 | 11.93 | 12.08 | 11.91 | 12.08 | 00:00:00 | | 2006-08-17 | 8,200 | 12.08 | 12.10 | 12.08 | 12.10 | 00:00:00 | | 2006-08-18 | 12,900 | 12.08 | 12.15 | 12.08 | 12.10 | 00:00:00 | | 2006-08-21 | 17,200 | 12.07 | 12.12 | 12.05 | 12.12 | 00:00:00 | | 2006-08-22 | 8,000 | 12.12 | 12.12 | 12.07 | 12.10 | 00:00:00 | | 2006-08-23 | 6,700 | 12.10 | 12.11 | 12.09 | 12.11 | 00:00:00 | | 2006-08-24 | 17,100 | 12.10 | 12.17 | 12.10 | 12.16 | 00:00:00 | | 2006-08-25 | 5,600 | 12.16 | 12.20 | 12.16 | 12.16 | 00:00:00 | | 2006-08-28 | 9,800 | 12.16 | 12.21 | 12.16 | 12.21 | 00:00:00 | | 2006-08-29 | 5,300 | 12.24 | 12.28 | 12.22 | 12.28 | 00:00:00 | | 2006-08-30 | 7,100 | 12.21 | 12.34 | 12.21 | 12.32 | 00:00:00 | | 2006-08-31 | 3,100 | 12.29 | 12.29 | 12.24 | 12.26 | 00:00:00 | | 2006-09-01 | 1,000 | 12.26 | 12.26 | 12.26 | 12.26 | 00:00:00 | | 2006-09-04 | 13,100 | 13.00 | 13.00 | 12.24 | 12.30 | 00:00:00 | | 2006-09-05 | 2,600 | 12.26 | 12.26 | 12.23 | 12.23 | 00:00:00 | | 2006-09-06 | 28,500 | 12.23 | 12.34 | 12.19 | 12.19 | 00:00:00 | | 2006-09-07 | 9,000 | 12.14 | 12.20 | 12.14 | 12.18 | 00:00:00 | | 2006-09-08 | 2,000 | 12.20 | 12.23 | 12.20 | 12.23 | 00:00:00 | | 2006-09-11 | 2,700 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2006-09-12 | 7,600 | 12.22 | 12.35 | 12.22 | 12.35 | 00:00:00 | | 2006-09-13 | 2,000 | 12.40 | 12.40 | 12.35 | 12.35 | 00:00:00 | | 2006-09-14 | 20,900 | 12.40 | 12.50 | 12.40 | 12.50 | 00:00:00 | | 2006-09-15 | 3,300 | 12.52 | 12.55 | 12.52 | 12.55 | 00:00:00 | | 2006-09-18 | 1,200 | 12.55 | 12.55 | 12.55 | 12.55 | 00:00:00 | | 2006-09-19 | 4,600 | 12.36 | 12.50 | 12.36 | 12.50 | 00:00:00 | | 2006-09-20 | 4,600 | 12.46 | 12.60 | 12.46 | 12.60 | 00:00:00 | | 2006-09-21 | 2,000 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2006-09-22 | 8,500 | 12.63 | 12.69 | 12.63 | 12.69 | 00:00:00 | | 2006-09-25 | 3,500 | 12.58 | 12.58 | 12.55 | 12.55 | 00:00:00 | | 2006-09-26 | 13,600 | 12.74 | 12.74 | 12.55 | 12.55 | 00:00:00 | | 2006-09-27 | 44,000 | 12.60 | 12.69 | 12.60 | 12.69 | 00:00:00 | | 2006-09-28 | 16,000 | 12.70 | 12.78 | 12.70 | 12.78 | 00:00:00 | | 2006-09-29 | 24,600 | 12.80 | 12.94 | 12.79 | 12.94 | 00:00:00 | | 2006-10-02 | 5,100 | 12.90 | 12.95 | 12.84 | 12.92 | 00:00:00 | | 2006-10-03 | 9,600 | 12.90 | 12.90 | 12.77 | 12.78 | 00:00:00 | | 2006-10-04 | 7,500 | 12.80 | 12.82 | 12.80 | 12.82 | 00:00:00 | | 2006-10-05 | 6,000 | 12.85 | 12.90 | 12.85 | 12.90 | 00:00:00 | | 2006-10-06 | 90,500 | 12.90 | 13.34 | 12.90 | 13.02 | 00:00:00 | | 2006-10-09 | 15,900 | 13.00 | 13.24 | 13.00 | 13.17 | 00:00:00 | | 2006-10-11 | 13,600 | 13.30 | 13.35 | 13.20 | 13.35 | 00:00:00 | | 2006-10-12 | 7,200 | 13.35 | 13.45 | 13.26 | 13.26 | 00:00:00 | | 2006-10-13 | 5,700 | 13.35 | 13.35 | 13.24 | 13.30 | 00:00:00 | | 2006-10-16 | 4,100 | 13.34 | 13.34 | 13.21 | 13.21 | 00:00:00 | | 2006-10-17 | 22,200 | 13.25 | 13.25 | 13.02 | 13.02 | 00:00:00 | | 2006-10-18 | 6,800 | 13.10 | 13.17 | 13.02 | 13.04 | 00:00:00 | | 2006-10-19 | 7,100 | 13.20 | 13.31 | 13.17 | 13.17 | 00:00:00 | | 2006-10-20 | 9,900 | 13.26 | 13.26 | 13.10 | 13.11 | 00:00:00 | | 2006-10-23 | 3,000 | 13.14 | 13.17 | 13.12 | 13.17 | 00:00:00 | | 2006-10-24 | 1,200 | 13.17 | 13.20 | 13.16 | 13.16 | 00:00:00 | | 2006-10-25 | 43,100 | 13.29 | 13.52 | 13.25 | 13.44 | 00:00:00 | | 2006-10-26 | 700 | 13.59 | 13.59 | 13.56 | 13.56 | 00:00:00 | | 2006-10-27 | 24,600 | 13.57 | 13.78 | 13.57 | 13.60 | 00:00:00 | | 2006-10-30 | 1,600 | 13.55 | 13.58 | 13.55 | 13.58 | 00:00:00 | | 2006-10-31 | 5,300 | 13.60 | 13.67 | 13.55 | 13.60 | 00:00:00 | | 2006-11-01 | 1,000 | 13.65 | 13.65 | 13.65 | 13.65 | 00:00:00 | | 2006-11-02 | 5,800 | 13.70 | 13.70 | 13.56 | 13.65 | 00:00:00 | | 2006-11-03 | 5,700 | 13.92 | 13.92 | 13.54 | 13.60 | 00:00:00 | | 2006-11-06 | 7,200 | 13.68 | 13.70 | 13.63 | 13.68 | 00:00:00 | | 2006-11-07 | 3,800 | 13.70 | 13.79 | 13.70 | 13.79 | 00:00:00 | | 2006-11-08 | 3,100 | 13.70 | 13.75 | 13.67 | 13.75 | 00:00:00 | | 2006-11-09 | 1,000 | 13.69 | 13.69 | 13.65 | 13.65 | 00:00:00 | | 2006-11-10 | 2,000 | 13.63 | 13.64 | 13.58 | 13.64 | 00:00:00 | | 2006-11-13 | 1,100 | 13.21 | 13.65 | 13.21 | 13.63 | 00:00:00 | | 2006-11-14 | 4,100 | 13.66 | 13.66 | 13.60 | 13.60 | 00:00:00 | | 2006-11-15 | 1,700 | 13.60 | 13.63 | 13.58 | 13.58 | 00:00:00 | | 2006-11-16 | 600 | 13.59 | 13.60 | 13.59 | 13.60 | 00:00:00 | | 2006-11-17 | 2,500 | 13.59 | 13.63 | 13.59 | 13.63 | 00:00:00 | | 2006-11-20 | 2,300 | 13.58 | 13.60 | 13.56 | 13.60 | 00:00:00 | | 2006-11-21 | 800 | 13.58 | 13.58 | 13.58 | 13.58 | 00:00:00 | | 2006-11-22 | 4,200 | 13.65 | 13.68 | 13.65 | 13.68 | 00:00:00 | | 2006-11-23 | 4,400 | 13.65 | 13.67 | 13.58 | 13.67 | 00:00:00 | | 2006-11-24 | 3,700 | 13.60 | 13.60 | 13.55 | 13.55 | 00:00:00 | | 2006-11-27 | 15,300 | 13.50 | 13.51 | 13.30 | 13.30 | 00:00:00 | | 2006-11-28 | 1,900 | 13.28 | 13.28 | 13.15 | 13.27 | 00:00:00 | | 2006-11-29 | 3,200 | 13.31 | 13.36 | 13.31 | 13.36 | 00:00:00 | | 2006-11-30 | 1,500 | 13.37 | 13.40 | 13.37 | 13.39 | 00:00:00 | | 2006-12-01 | 6,500 | 13.38 | 13.40 | 13.17 | 13.18 | 00:00:00 | | 2006-12-04 | 9,700 | 13.20 | 13.33 | 13.18 | 13.33 | 00:00:00 | | 2006-12-05 | 10,300 | 12.10 | 13.45 | 12.10 | 13.45 | 00:00:00 | | 2006-12-06 | 9,500 | 13.45 | 13.52 | 13.41 | 13.43 | 00:00:00 | | 2006-12-07 | 12,100 | 13.43 | 13.57 | 13.43 | 13.57 | 00:00:00 | | 2006-12-08 | 2,000 | 13.59 | 13.59 | 13.55 | 13.55 | 00:00:00 | | 2006-12-11 | 7,800 | 13.60 | 13.70 | 13.60 | 13.70 | 00:00:00 | | 2006-12-12 | 0 | 13.67 | 13.70 | 13.67 | 13.70 | 00:00:00 | | 2006-12-13 | 3,200 | 13.70 | 13.74 | 13.70 | 13.70 | 00:00:00 | | 2006-12-14 | 2,700 | 13.74 | 13.75 | 13.74 | 13.75 | 00:00:00 | | 2006-12-15 | 3,100 | 13.80 | 13.80 | 13.74 | 13.75 | 00:00:00 | | 2006-12-18 | 1,200 | 13.75 | 13.76 | 13.75 | 13.76 | 00:00:00 | | 2006-12-19 | 3,300 | 13.75 | 13.75 | 13.63 | 13.70 | 00:00:00 | | 2006-12-20 | 3,000 | 13.70 | 13.70 | 13.67 | 13.67 | 00:00:00 | | 2006-12-21 | 100 | 13.75 | 13.75 | 13.70 | 13.70 | 00:00:00 | | 2006-12-22 | 3,900 | 13.70 | 13.70 | 13.57 | 13.58 | 00:00:00 | | 2006-12-27 | 500 | 13.66 | 13.66 | 13.63 | 13.63 | 00:00:00 | | 2006-12-28 | 1,200 | 13.70 | 13.71 | 13.67 | 13.71 | 00:00:00 | | 2006-12-29 | 4,600 | 13.73 | 13.73 | 13.67 | 13.72 | 00:00:00 | | 2007-01-02 | 15,400 | 13.75 | 14.10 | 13.75 | 13.98 | 00:00:00 | | 2007-01-03 | 7,000 | 13.98 | 14.17 | 13.98 | 14.17 | 00:00:00 | | 2007-01-04 | 6,800 | 14.15 | 14.26 | 14.11 | 14.26 | 00:00:00 | | 2007-01-05 | 7,600 | 14.29 | 14.37 | 14.26 | 14.26 | 00:00:00 | | 2007-01-08 | 2,100 | 14.32 | 14.34 | 14.30 | 14.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
