|
 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 | | 2007-07-03 | 2,200 | 13.81 | 13.84 | 13.79 | 13.79 | 00:00:00 | | 2007-07-04 | 1,800 | 13.80 | 13.95 | 13.80 | 13.85 | 00:00:00 | | 2007-07-05 | 2,600 | 14.05 | 14.05 | 13.91 | 13.98 | 00:00:00 | | 2007-07-06 | 5,700 | 13.98 | 14.06 | 13.96 | 14.00 | 00:00:00 | | 2007-07-09 | 7,000 | 14.15 | 14.15 | 13.98 | 13.98 | 00:00:00 | | 2007-07-10 | 29,000 | 14.00 | 14.00 | 13.65 | 13.75 | 00:00:00 | | 2007-07-11 | 10,200 | 13.67 | 13.75 | 13.55 | 13.64 | 00:00:00 | | 2007-07-12 | 19,100 | 13.60 | 13.67 | 13.25 | 13.53 | 00:00:00 | | 2007-07-13 | 6,000 | 13.79 | 13.79 | 13.55 | 13.58 | 00:00:00 | | 2007-07-16 | 1,100 | 13.60 | 13.68 | 13.60 | 13.68 | 00:00:00 | | 2007-07-17 | 19,500 | 13.69 | 13.69 | 13.52 | 13.52 | 00:00:00 | | 2007-07-18 | 7,600 | 13.50 | 13.63 | 13.50 | 13.63 | 00:00:00 | | 2007-07-19 | 17,000 | 13.70 | 13.76 | 13.57 | 13.59 | 00:00:00 | | 2007-07-20 | 24,900 | 13.65 | 13.65 | 13.29 | 13.29 | 00:00:00 | | 2007-07-23 | 2,400 | 13.40 | 13.40 | 13.35 | 13.35 | 00:00:00 | | 2007-07-24 | 4,600 | 13.35 | 13.41 | 13.30 | 13.30 | 00:00:00 | | 2007-07-25 | 16,600 | 13.18 | 13.80 | 12.95 | 13.27 | 00:00:00 | | 2007-07-26 | 9,000 | 13.15 | 13.40 | 13.02 | 13.02 | 00:00:00 | | 2007-07-27 | 3,000 | 13.03 | 13.08 | 12.90 | 13.04 | 00:00:00 | | 2007-07-30 | 6,100 | 13.12 | 13.12 | 12.95 | 13.00 | 00:00:00 | | 2007-07-31 | 4,200 | 13.08 | 13.30 | 13.08 | 13.20 | 00:00:00 | | 2007-08-01 | 6,600 | 13.00 | 13.23 | 13.00 | 13.10 | 00:00:00 | | 2007-08-02 | 200 | 13.25 | 13.25 | 13.15 | 13.15 | 00:00:00 | | 2007-08-03 | 1,900 | 13.24 | 13.24 | 13.15 | 13.20 | 00:00:00 | | 2007-08-06 | 2,100 | 13.05 | 13.10 | 13.05 | 13.07 | 00:00:00 | | 2007-08-07 | 4,600 | 13.15 | 13.35 | 13.15 | 13.35 | 00:00:00 | | 2007-08-08 | 18,300 | 13.40 | 13.83 | 13.40 | 13.83 | 00:00:00 | | 2007-08-09 | 6,900 | 13.80 | 13.83 | 13.62 | 13.62 | 00:00:00 | | 2007-08-10 | 8,900 | 13.10 | 13.55 | 13.10 | 13.40 | 00:00:00 | | 2007-08-13 | 200 | 13.35 | 13.36 | 13.35 | 13.36 | 00:00:00 | | 2007-08-15 | 100 | 13.50 | 13.50 | 13.50 | 13.50 | 00:00:00 | | 2007-08-16 | 7,800 | 13.36 | 13.36 | 13.08 | 13.10 | 00:00:00 | | 2007-08-17 | 5,400 | 13.10 | 13.40 | 13.06 | 13.35 | 00:00:00 | | 2007-08-20 | 2,300 | 13.45 | 13.50 | 13.42 | 13.50 | 00:00:00 | | 2007-08-21 | 2,000 | 13.40 | 13.48 | 13.33 | 13.44 | 00:00:00 | | 2007-08-22 | 200 | 13.56 | 13.56 | 13.52 | 13.52 | 00:00:00 | | 2007-08-23 | 1,300 | 13.48 | 13.48 | 13.28 | 13.38 | 00:00:00 | | 2007-08-24 | 800 | 13.25 | 13.40 | 13.21 | 13.40 | 00:00:00 | | 2007-08-27 | 0 | 13.32 | 13.39 | 13.32 | 13.39 | 00:00:00 | | 2007-08-28 | 3,400 | 13.32 | 13.32 | 13.16 | 13.16 | 00:00:00 | | 2007-08-29 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2007-08-30 | 1,100 | 13.24 | 13.25 | 13.15 | 13.25 | 00:00:00 | | 2007-08-31 | 200 | 13.34 | 13.35 | 13.34 | 13.35 | 00:00:00 | | 2007-09-03 | 1,000 | 13.40 | 13.47 | 13.40 | 13.47 | 00:00:00 | | 2007-09-04 | 4,200 | 13.47 | 13.63 | 13.47 | 13.63 | 00:00:00 | | 2007-09-05 | 7,000 | 13.63 | 13.68 | 13.40 | 13.40 | 00:00:00 | | 2007-09-06 | 8,300 | 13.45 | 13.45 | 13.20 | 13.36 | 00:00:00 | | 2007-09-07 | 14,500 | 13.25 | 13.30 | 12.80 | 12.88 | 00:00:00 | | 2007-09-10 | 5,500 | 12.88 | 12.88 | 12.60 | 12.60 | 00:00:00 | | 2007-09-11 | 2,000 | 12.65 | 12.81 | 12.60 | 12.81 | 00:00:00 | | 2007-09-12 | 2,700 | 12.65 | 12.70 | 12.60 | 12.60 | 00:00:00 | | 2007-09-13 | 5,200 | 12.61 | 12.61 | 12.35 | 12.45 | 00:00:00 | | 2007-09-14 | 4,500 | 12.35 | 12.35 | 11.99 | 12.04 | 00:00:00 | | 2007-09-17 | 8,900 | 11.98 | 11.98 | 11.40 | 11.62 | 00:00:00 | | 2007-09-18 | 1,500 | 11.75 | 11.90 | 11.72 | 11.90 | 00:00:00 | | 2007-09-19 | 4,700 | 12.20 | 12.50 | 12.20 | 12.40 | 00:00:00 | | 2007-09-20 | 2,000 | 12.40 | 12.40 | 12.08 | 12.20 | 00:00:00 | | 2007-09-21 | 2,800 | 12.17 | 12.30 | 12.05 | 12.05 | 00:00:00 | | 2007-09-24 | 4,100 | 12.04 | 12.05 | 11.98 | 12.05 | 00:00:00 | | 2007-09-25 | 5,200 | 12.02 | 12.12 | 11.76 | 11.76 | 00:00:00 | | 2007-09-26 | 3,100 | 12.00 | 12.00 | 11.83 | 11.83 | 00:00:00 | | 2007-09-27 | 2,400 | 11.96 | 12.10 | 11.96 | 12.04 | 00:00:00 | | 2007-09-28 | 2,300 | 12.00 | 12.10 | 11.92 | 12.05 | 00:00:00 | | 2007-10-01 | 3,300 | 11.90 | 12.17 | 11.90 | 12.17 | 00:00:00 | | 2007-10-02 | 4,300 | 12.21 | 12.50 | 12.21 | 12.45 | 00:00:00 | | 2007-10-03 | 1,400 | 12.35 | 12.45 | 12.35 | 12.45 | 00:00:00 | | 2007-10-04 | 3,100 | 12.46 | 12.58 | 12.46 | 12.50 | 00:00:00 | | 2007-10-05 | 100 | 12.50 | 12.50 | 12.50 | 12.50 | 00:00:00 | | 2007-10-08 | 3,600 | 12.60 | 12.65 | 12.33 | 12.35 | 00:00:00 | | 2007-10-09 | 2,300 | 12.35 | 12.42 | 12.26 | 12.42 | 00:00:00 | | 2007-10-10 | 6,500 | 12.42 | 12.45 | 12.25 | 12.28 | 00:00:00 | | 2007-10-11 | 900 | 12.16 | 12.26 | 12.16 | 12.26 | 00:00:00 | | 2007-10-12 | 2,500 | 12.22 | 12.22 | 12.16 | 12.20 | 00:00:00 | | 2007-10-15 | 1,500 | 12.21 | 12.21 | 12.20 | 12.20 | 00:00:00 | | 2007-10-16 | 500 | 12.22 | 12.22 | 12.13 | 12.13 | 00:00:00 | | 2007-10-17 | 16,900 | 12.05 | 12.32 | 11.77 | 12.10 | 00:00:00 | | 2007-10-18 | 3,500 | 12.10 | 12.20 | 12.09 | 12.10 | 00:00:00 | | 2007-10-19 | 5,700 | 12.00 | 12.10 | 11.95 | 11.99 | 00:00:00 | | 2007-10-22 | 11,300 | 12.00 | 11.99 | 11.75 | 11.75 | 00:00:00 | | 2007-10-23 | 5,500 | 11.85 | 11.90 | 11.74 | 11.75 | 00:00:00 | | 2007-10-24 | 20,700 | 11.75 | 11.75 | 11.63 | 11.63 | 00:00:00 | | 2007-10-25 | 7,400 | 11.70 | 11.70 | 11.52 | 11.52 | 00:00:00 | | 2007-10-26 | 3,600 | 11.55 | 11.70 | 11.47 | 11.70 | 00:00:00 | | 2007-10-29 | 1,500 | 11.88 | 11.93 | 11.84 | 11.84 | 00:00:00 | | 2007-10-30 | 2,200 | 11.83 | 11.85 | 11.74 | 11.85 | 00:00:00 | | 2007-10-31 | 2,400 | 11.85 | 12.01 | 11.85 | 12.01 | 00:00:00 | | 2007-11-01 | 2,100 | 11.92 | 12.10 | 11.70 | 11.70 | 00:00:00 | | 2007-11-02 | 1,100 | 11.72 | 11.72 | 11.63 | 11.63 | 00:00:00 | | 2007-11-05 | 6,200 | 11.63 | 11.65 | 11.50 | 11.50 | 00:00:00 | | 2007-11-06 | 9,800 | 11.65 | 11.70 | 11.65 | 11.65 | 00:00:00 | | 2007-11-07 | 5,500 | 11.80 | 11.80 | 11.41 | 11.50 | 00:00:00 | | 2007-11-08 | 5,800 | 11.60 | 11.60 | 11.38 | 11.38 | 00:00:00 | | 2007-11-09 | 4,200 | 11.50 | 11.50 | 11.35 | 11.40 | 00:00:00 | | 2007-11-12 | 3,400 | 11.35 | 11.76 | 11.26 | 11.76 | 00:00:00 | | 2007-11-13 | 11,500 | 11.74 | 12.02 | 11.66 | 12.02 | 00:00:00 | | 2007-11-14 | 4,300 | 12.09 | 12.32 | 11.97 | 11.97 | 00:00:00 | | 2007-11-15 | 3,900 | 11.90 | 11.90 | 11.67 | 11.80 | 00:00:00 | | 2007-11-16 | 3,400 | 11.80 | 12.03 | 11.67 | 11.84 | 00:00:00 | | 2007-11-19 | 2,800 | 11.99 | 12.16 | 11.74 | 11.74 | 00:00:00 | | 2007-11-20 | 500 | 11.65 | 11.84 | 11.65 | 11.78 | 00:00:00 | | 2007-11-21 | 800 | 11.65 | 11.65 | 11.54 | 11.54 | 00:00:00 | | 2007-11-22 | 11,600 | 11.50 | 11.72 | 11.28 | 11.63 | 00:00:00 | | 2007-11-23 | 700 | 11.68 | 11.69 | 11.64 | 11.64 | 00:00:00 | | 2007-11-26 | 1,500 | 11.80 | 11.80 | 11.55 | 11.55 | 00:00:00 | | 2007-11-27 | 2,300 | 11.55 | 11.65 | 11.40 | 11.55 | 00:00:00 | | 2007-11-28 | 2,200 | 11.70 | 11.79 | 11.42 | 11.79 | 00:00:00 | | 2007-11-29 | 1,700 | 11.90 | 11.97 | 11.78 | 11.84 | 00:00:00 | | 2007-11-30 | 3,600 | 11.93 | 12.16 | 11.93 | 12.16 | 00:00:00 | | 2007-12-03 | 24,000 | 12.16 | 12.21 | 12.16 | 12.18 | 00:00:00 | | 2007-12-04 | 2,600 | 12.22 | 12.22 | 12.00 | 12.17 | 00:00:00 | | 2007-12-05 | 1,500 | 12.21 | 12.21 | 12.18 | 12.18 | 00:00:00 | | 2007-12-06 | 400 | 12.23 | 12.24 | 12.14 | 12.14 | 00:00:00 | | 2007-12-07 | 2,000 | 12.27 | 12.29 | 12.23 | 12.27 | 00:00:00 | | 2007-12-10 | 5,500 | 12.26 | 12.50 | 12.26 | 12.43 | 00:00:00 | | 2007-12-11 | 500 | 12.33 | 12.33 | 12.32 | 12.32 | 00:00:00 | | 2007-12-12 | 2,000 | 12.32 | 12.49 | 12.25 | 12.32 | 00:00:00 | | 2007-12-13 | 8,500 | 12.25 | 12.25 | 12.14 | 12.14 | 00:00:00 | | 2007-12-14 | 1,700 | 11.98 | 11.98 | 11.93 | 11.93 | 00:00:00 | | 2007-12-17 | 700 | 11.93 | 11.93 | 11.80 | 11.87 | 00:00:00 | | 2007-12-18 | 800 | 11.98 | 11.98 | 11.80 | 11.80 | 00:00:00 | | 2007-12-19 | 0 | 11.71 | 11.75 | 11.71 | 11.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
