|
 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 | | 2007-01-08 | 2,100 | 14.32 | 14.34 | 14.30 | 14.34 | 00:00:00 | | 2007-01-09 | 12,200 | 14.35 | 14.63 | 14.35 | 14.49 | 00:00:00 | | 2007-01-10 | 10,800 | 14.45 | 14.45 | 14.30 | 14.30 | 00:00:00 | | 2007-01-11 | 13,100 | 14.37 | 14.55 | 14.37 | 14.55 | 00:00:00 | | 2007-01-12 | 9,100 | 14.60 | 14.63 | 14.48 | 14.63 | 00:00:00 | | 2007-01-15 | 7,000 | 14.66 | 14.80 | 14.66 | 14.80 | 00:00:00 | | 2007-01-16 | 2,800 | 14.80 | 14.95 | 14.80 | 14.85 | 00:00:00 | | 2007-01-17 | 1,900 | 14.89 | 14.96 | 14.79 | 14.79 | 00:00:00 | | 2007-01-18 | 45,000 | 14.81 | 15.79 | 14.35 | 14.35 | 00:00:00 | | 2007-01-19 | 9,200 | 14.40 | 14.44 | 14.21 | 14.44 | 00:00:00 | | 2007-01-22 | 11,100 | 14.48 | 14.64 | 14.48 | 14.49 | 00:00:00 | | 2007-01-23 | 2,700 | 14.45 | 14.55 | 14.45 | 14.55 | 00:00:00 | | 2007-01-24 | 1,900 | 14.54 | 14.64 | 14.54 | 14.56 | 00:00:00 | | 2007-01-25 | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 00:00:00 | | 2007-01-26 | 12,100 | 14.64 | 15.08 | 14.62 | 14.66 | 00:00:00 | | 2007-01-29 | 6,900 | 14.65 | 14.90 | 14.65 | 14.65 | 00:00:00 | | 2007-01-30 | 3,000 | 14.74 | 14.74 | 14.68 | 14.73 | 00:00:00 | | 2007-01-31 | 3,300 | 14.73 | 14.73 | 14.65 | 14.70 | 00:00:00 | | 2007-02-01 | 2,600 | 14.78 | 14.78 | 14.73 | 14.73 | 00:00:00 | | 2007-02-02 | 1,400 | 14.69 | 14.79 | 14.69 | 14.75 | 00:00:00 | | 2007-02-05 | 4,200 | 14.78 | 14.84 | 14.76 | 14.76 | 00:00:00 | | 2007-02-06 | 10,900 | 14.85 | 15.00 | 14.85 | 14.93 | 00:00:00 | | 2007-02-07 | 2,300 | 14.96 | 15.10 | 14.92 | 15.10 | 00:00:00 | | 2007-02-08 | 3,800 | 15.03 | 15.10 | 15.02 | 15.10 | 00:00:00 | | 2007-02-09 | 1,900 | 15.10 | 15.30 | 15.05 | 15.07 | 00:00:00 | | 2007-02-12 | 3,000 | 15.10 | 15.10 | 14.99 | 14.99 | 00:00:00 | | 2007-02-13 | 3,800 | 15.05 | 15.12 | 15.05 | 15.10 | 00:00:00 | | 2007-02-14 | 14,800 | 15.15 | 15.25 | 15.12 | 15.25 | 00:00:00 | | 2007-02-15 | 2,500 | 15.28 | 15.38 | 15.22 | 15.30 | 00:00:00 | | 2007-02-16 | 13,700 | 15.32 | 15.45 | 15.32 | 15.45 | 00:00:00 | | 2007-02-20 | 300 | 15.46 | 15.46 | 15.46 | 15.46 | 00:00:00 | | 2007-02-21 | 3,300 | 15.56 | 15.65 | 15.47 | 15.47 | 00:00:00 | | 2007-02-22 | 5,400 | 15.50 | 15.52 | 15.25 | 15.25 | 00:00:00 | | 2007-02-23 | 17,500 | 15.25 | 15.55 | 15.18 | 15.40 | 00:00:00 | | 2007-02-26 | 600 | 15.60 | 15.60 | 15.50 | 15.50 | 00:00:00 | | 2007-02-27 | 5,600 | 15.33 | 15.38 | 15.09 | 15.09 | 00:00:00 | | 2007-02-28 | 4,700 | 14.85 | 14.90 | 14.68 | 14.88 | 00:00:00 | | 2007-03-01 | 18,100 | 14.98 | 14.98 | 14.38 | 14.49 | 00:00:00 | | 2007-03-02 | 4,100 | 15.00 | 15.00 | 14.43 | 14.50 | 00:00:00 | | 2007-03-05 | 500 | 14.27 | 14.29 | 14.23 | 14.29 | 00:00:00 | | 2007-03-06 | 9,100 | 14.33 | 14.40 | 14.25 | 14.38 | 00:00:00 | | 2007-03-07 | 2,500 | 14.28 | 14.43 | 14.28 | 14.35 | 00:00:00 | | 2007-03-08 | 10,500 | 14.40 | 14.60 | 14.40 | 14.60 | 00:00:00 | | 2007-03-09 | 3,200 | 14.58 | 14.65 | 14.53 | 14.65 | 00:00:00 | | 2007-03-12 | 1,700 | 14.68 | 14.68 | 14.57 | 14.57 | 00:00:00 | | 2007-03-13 | 2,800 | 14.53 | 14.53 | 14.36 | 14.36 | 00:00:00 | | 2007-03-14 | 7,000 | 14.00 | 14.18 | 13.93 | 14.18 | 00:00:00 | | 2007-03-15 | 5,700 | 14.32 | 14.50 | 14.32 | 14.50 | 00:00:00 | | 2007-03-16 | 9,200 | 14.65 | 14.65 | 14.43 | 14.58 | 00:00:00 | | 2007-03-19 | 12,200 | 14.75 | 15.00 | 14.75 | 14.95 | 00:00:00 | | 2007-03-20 | 700 | 14.99 | 14.99 | 14.95 | 14.99 | 00:00:00 | | 2007-03-21 | 2,100 | 15.05 | 15.15 | 15.05 | 15.15 | 00:00:00 | | 2007-03-22 | 300 | 15.20 | 15.38 | 15.20 | 15.38 | 00:00:00 | | 2007-03-23 | 4,200 | 15.32 | 15.38 | 15.23 | 15.38 | 00:00:00 | | 2007-03-26 | 1,400 | 15.39 | 15.40 | 15.30 | 15.30 | 00:00:00 | | 2007-03-27 | 2,200 | 15.47 | 15.48 | 15.28 | 15.28 | 00:00:00 | | 2007-03-28 | 300 | 15.25 | 15.25 | 15.23 | 15.23 | 00:00:00 | | 2007-03-29 | 2,500 | 15.18 | 15.25 | 15.13 | 15.25 | 00:00:00 | | 2007-03-30 | 8,500 | 15.28 | 15.51 | 15.28 | 15.40 | 00:00:00 | | 2007-04-02 | 100 | 15.40 | 15.45 | 15.40 | 15.45 | 00:00:00 | | 2007-04-03 | 9,600 | 15.50 | 15.85 | 15.50 | 15.85 | 00:00:00 | | 2007-04-04 | 1,100 | 15.75 | 15.80 | 15.70 | 15.80 | 00:00:00 | | 2007-04-05 | 6,000 | 15.85 | 15.85 | 15.70 | 15.75 | 00:00:00 | | 2007-04-10 | 6,700 | 15.68 | 15.90 | 15.31 | 15.90 | 00:00:00 | | 2007-04-11 | 6,800 | 15.90 | 15.91 | 15.85 | 15.85 | 00:00:00 | | 2007-04-12 | 9,700 | 15.79 | 15.89 | 15.65 | 15.80 | 00:00:00 | | 2007-04-13 | 1,500 | 15.89 | 15.89 | 15.87 | 15.87 | 00:00:00 | | 2007-04-16 | 11,800 | 15.90 | 16.00 | 15.90 | 16.00 | 00:00:00 | | 2007-04-17 | 2,000 | 15.90 | 16.04 | 15.86 | 15.86 | 00:00:00 | | 2007-04-18 | 5,900 | 15.90 | 15.90 | 15.85 | 15.90 | 00:00:00 | | 2007-04-19 | 3,800 | 15.85 | 15.85 | 15.65 | 15.70 | 00:00:00 | | 2007-04-20 | 5,800 | 15.67 | 15.93 | 15.67 | 15.93 | 00:00:00 | | 2007-04-23 | 4,300 | 15.80 | 15.80 | 15.65 | 15.68 | 00:00:00 | | 2007-04-24 | 53,200 | 15.70 | 15.70 | 14.60 | 14.88 | 00:00:00 | | 2007-04-26 | 5,200 | 14.95 | 15.00 | 14.87 | 14.87 | 00:00:00 | | 2007-04-27 | 15,100 | 14.90 | 14.90 | 14.55 | 14.65 | 00:00:00 | | 2007-04-30 | 5,800 | 14.58 | 14.84 | 14.58 | 14.64 | 00:00:00 | | 2007-05-02 | 3,600 | 14.65 | 14.70 | 14.50 | 14.58 | 00:00:00 | | 2007-05-03 | 6,700 | 14.52 | 14.52 | 14.25 | 14.28 | 00:00:00 | | 2007-05-04 | 5,500 | 14.40 | 14.60 | 14.40 | 14.53 | 00:00:00 | | 2007-05-07 | 10,600 | 14.70 | 14.70 | 14.54 | 14.59 | 00:00:00 | | 2007-05-08 | 2,000 | 14.50 | 14.54 | 14.45 | 14.45 | 00:00:00 | | 2007-05-09 | 3,600 | 14.56 | 14.58 | 14.43 | 14.52 | 00:00:00 | | 2007-05-10 | 6,300 | 14.52 | 14.65 | 14.40 | 14.48 | 00:00:00 | | 2007-05-11 | 5,800 | 14.40 | 14.70 | 14.40 | 14.70 | 00:00:00 | | 2007-05-14 | 2,600 | 14.74 | 14.74 | 14.58 | 14.58 | 00:00:00 | | 2007-05-15 | 3,700 | 14.60 | 14.74 | 14.55 | 14.58 | 00:00:00 | | 2007-05-16 | 13,800 | 14.55 | 14.95 | 14.55 | 14.90 | 00:00:00 | | 2007-05-17 | 2,700 | 14.90 | 14.99 | 14.90 | 14.99 | 00:00:00 | | 2007-05-18 | 7,200 | 14.95 | 15.05 | 14.88 | 15.05 | 00:00:00 | | 2007-05-21 | 7,000 | 15.12 | 15.29 | 15.10 | 15.18 | 00:00:00 | | 2007-05-22 | 1,500 | 15.18 | 15.20 | 15.15 | 15.15 | 00:00:00 | | 2007-05-23 | 2,400 | 15.16 | 15.20 | 15.15 | 15.20 | 00:00:00 | | 2007-05-24 | 1,700 | 15.10 | 15.15 | 15.10 | 15.15 | 00:00:00 | | 2007-05-25 | 9,900 | 15.08 | 15.08 | 14.76 | 14.84 | 00:00:00 | | 2007-05-28 | 900 | 14.81 | 14.90 | 14.80 | 14.90 | 00:00:00 | | 2007-05-29 | 5,000 | 14.93 | 15.03 | 14.85 | 15.03 | 00:00:00 | | 2007-05-30 | 11,100 | 14.93 | 14.93 | 14.50 | 14.93 | 00:00:00 | | 2007-05-31 | 2,300 | 14.93 | 15.00 | 14.90 | 14.90 | 00:00:00 | | 2007-06-04 | 4,100 | 14.88 | 14.88 | 14.75 | 14.81 | 00:00:00 | | 2007-06-05 | 7,900 | 14.81 | 14.81 | 14.65 | 14.65 | 00:00:00 | | 2007-06-06 | 10,300 | 14.65 | 14.66 | 14.33 | 14.33 | 00:00:00 | | 2007-06-07 | 3,000 | 14.30 | 14.35 | 14.19 | 14.19 | 00:00:00 | | 2007-06-08 | 9,900 | 14.18 | 14.35 | 14.14 | 14.20 | 00:00:00 | | 2007-06-11 | 51,100 | 14.30 | 14.40 | 14.30 | 14.40 | 00:00:00 | | 2007-06-12 | 5,800 | 14.30 | 14.35 | 14.15 | 14.15 | 00:00:00 | | 2007-06-13 | 5,300 | 14.13 | 14.13 | 14.04 | 14.05 | 00:00:00 | | 2007-06-14 | 1,500 | 14.25 | 14.28 | 14.25 | 14.28 | 00:00:00 | | 2007-06-15 | 2,200 | 14.32 | 14.38 | 14.25 | 14.38 | 00:00:00 | | 2007-06-18 | 3,800 | 14.26 | 14.26 | 14.15 | 14.22 | 00:00:00 | | 2007-06-19 | 2,500 | 14.16 | 14.26 | 14.10 | 14.18 | 00:00:00 | | 2007-06-20 | 2,600 | 14.12 | 14.23 | 14.12 | 14.15 | 00:00:00 | | 2007-06-21 | 8,700 | 14.10 | 14.10 | 14.00 | 14.00 | 00:00:00 | | 2007-06-22 | 14,200 | 14.00 | 14.00 | 13.80 | 13.80 | 00:00:00 | | 2007-06-25 | 9,100 | 13.81 | 13.90 | 13.58 | 13.90 | 00:00:00 | | 2007-06-26 | 8,800 | 13.90 | 13.95 | 13.75 | 13.75 | 00:00:00 | | 2007-06-27 | 16,700 | 13.74 | 13.75 | 13.50 | 13.75 | 00:00:00 | | 2007-06-28 | 3,600 | 13.80 | 13.84 | 13.72 | 13.72 | 00:00:00 | | 2007-06-29 | 3,600 | 13.71 | 13.83 | 13.70 | 13.79 | 00:00:00 | | 2007-07-02 | 7,500 | 13.67 | 13.83 | 13.67 | 13.75 | 00:00:00 | | 2007-07-03 | 2,200 | 13.81 | 13.84 | 13.79 | 13.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
