|
 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 | | 2007-12-19 | 0 | 11.71 | 11.75 | 11.71 | 11.71 | 00:00:00 | | 2007-12-20 | 1,400 | 11.72 | 11.72 | 11.69 | 11.69 | 00:00:00 | | 2007-12-21 | 1,500 | 11.69 | 11.69 | 11.56 | 11.58 | 00:00:00 | | 2007-12-24 | 0 | 11.58 | 12.69 | 11.58 | 11.58 | 00:00:00 | | 2007-12-25 | 0 | 11.58 | 12.69 | 11.58 | 11.58 | 00:00:00 | | 2007-12-26 | 0 | 11.58 | 12.69 | 11.58 | 11.58 | 00:00:00 | | 2007-12-27 | 7,600 | 11.66 | 11.79 | 11.66 | 11.71 | 00:00:00 | | 2007-12-28 | 2,900 | 11.71 | 11.71 | 11.64 | 11.69 | 00:00:00 | | 2007-12-31 | 1,400 | 11.69 | 11.70 | 10.62 | 11.70 | 00:00:00 | | 2008-01-02 | 3,000 | 12.69 | 12.69 | 11.69 | 11.70 | 00:00:00 | | 2008-01-03 | 400 | 12.69 | 12.69 | 11.47 | 11.47 | 00:00:00 | | 2008-01-04 | 1,200 | 11.43 | 11.43 | 11.38 | 11.38 | 00:00:00 | | 2008-01-07 | 1,800 | 11.17 | 11.17 | 11.01 | 11.01 | 00:00:00 | | 2008-01-08 | 3,800 | 11.00 | 11.00 | 10.91 | 10.91 | 00:00:00 | | 2008-01-09 | 900 | 11.00 | 11.00 | 10.89 | 10.91 | 00:00:00 | | 2008-01-10 | 1,400 | 10.90 | 10.90 | 10.85 | 10.85 | 00:00:00 | | 2008-01-11 | 900 | 10.89 | 10.91 | 10.89 | 10.91 | 00:00:00 | | 2008-01-14 | 11,700 | 10.85 | 10.95 | 10.83 | 10.94 | 00:00:00 | | 2008-01-15 | 3,400 | 10.85 | 10.85 | 10.43 | 10.43 | 00:00:00 | | 2008-01-16 | 300 | 10.25 | 10.25 | 10.25 | 10.25 | 00:00:00 | | 2008-01-17 | 4,400 | 10.25 | 10.28 | 10.00 | 10.07 | 00:00:00 | | 2008-01-18 | 5,900 | 9.97 | 10.11 | 9.90 | 9.90 | 00:00:00 | | 2008-01-21 | 9,000 | 9.90 | 9.90 | 9.18 | 9.20 | 00:00:00 | | 2008-01-22 | 10,400 | 6.72 | 9.73 | 6.72 | 9.69 | 00:00:00 | | 2008-01-23 | 8,300 | 9.70 | 9.93 | 9.65 | 9.65 | 00:00:00 | | 2008-01-24 | 4,800 | 10.07 | 10.30 | 10.07 | 10.30 | 00:00:00 | | 2008-01-25 | 14,900 | 10.50 | 10.73 | 10.35 | 10.62 | 00:00:00 | | 2008-01-28 | 2,500 | 10.62 | 10.62 | 10.00 | 10.20 | 00:00:00 | | 2008-01-29 | 6,400 | 10.25 | 10.51 | 10.25 | 10.51 | 00:00:00 | | 2008-01-30 | 2,500 | 10.47 | 10.57 | 10.47 | 10.57 | 00:00:00 | | 2008-01-31 | 1,600 | 10.39 | 10.39 | 10.12 | 10.12 | 00:00:00 | | 2008-02-01 | 1,200 | 10.50 | 10.50 | 10.35 | 10.35 | 00:00:00 | | 2008-02-04 | 0 | 10.00 | 10.70 | 10.00 | 10.00 | 00:00:00 | | 2008-02-05 | 4,600 | 10.02 | 10.02 | 9.67 | 9.73 | 00:00:00 | | 2008-02-06 | 4,000 | 9.76 | 9.90 | 9.70 | 9.76 | 00:00:00 | | 2008-02-07 | 7,900 | 9.85 | 9.85 | 9.50 | 9.50 | 00:00:00 | | 2008-02-08 | 3,200 | 9.50 | 9.53 | 9.50 | 9.50 | 00:00:00 | | 2008-02-11 | 23,900 | 9.33 | 9.43 | 9.33 | 9.43 | 00:00:00 | | 2008-02-12 | 12,600 | 9.40 | 9.63 | 9.25 | 9.61 | 00:00:00 | | 2008-02-13 | 9,100 | 9.77 | 9.77 | 9.69 | 9.70 | 00:00:00 | | 2008-02-14 | 1,100 | 9.80 | 9.80 | 9.60 | 9.77 | 00:00:00 | | 2008-02-15 | 1,800 | 9.62 | 9.63 | 9.41 | 9.41 | 00:00:00 | | 2008-02-18 | 200 | 9.56 | 9.65 | 9.56 | 9.65 | 00:00:00 | | 2008-02-19 | 2,600 | 9.47 | 9.70 | 9.47 | 9.58 | 00:00:00 | | 2008-02-20 | 12,400 | 9.48 | 9.48 | 9.42 | 9.46 | 00:00:00 | | 2008-02-21 | 0 | 9.45 | 9.60 | 9.45 | 9.45 | 00:00:00 | | 2008-02-22 | 7,000 | 9.45 | 9.59 | 9.45 | 9.45 | 00:00:00 | | 2008-02-25 | 10,900 | 9.62 | 9.72 | 9.58 | 9.72 | 00:00:00 | | 2008-02-26 | 10,000 | 9.87 | 10.00 | 9.87 | 10.00 | 00:00:00 | | 2008-02-27 | 800 | 9.96 | 10.04 | 9.96 | 10.03 | 00:00:00 | | 2008-02-28 | 2,600 | 10.34 | 10.51 | 10.34 | 10.51 | 00:00:00 | | 2008-02-29 | 6,800 | 10.50 | 10.62 | 10.34 | 10.50 | 00:00:00 | | 2008-03-03 | 1,000 | 10.33 | 10.33 | 10.28 | 10.28 | 00:00:00 | | 2008-03-04 | 200 | 10.04 | 10.04 | 10.04 | 10.04 | 00:00:00 | | 2008-03-05 | 1,500 | 10.18 | 10.28 | 10.18 | 10.28 | 00:00:00 | | 2008-03-06 | 0 | 1.80 | 10.99 | 1.80 | 1.80 | 00:00:00 | | 2008-03-07 | 500 | 10.05 | 10.05 | 10.05 | 10.05 | 00:00:00 | | 2008-03-10 | 200 | 10.13 | 10.13 | 10.13 | 10.13 | 00:00:00 | | 2008-03-11 | 11,800 | 10.46 | 10.77 | 10.44 | 10.73 | 00:00:00 | | 2008-03-12 | 11,800 | 10.75 | 11.03 | 10.75 | 11.03 | 00:00:00 | | 2008-03-13 | 100 | 10.68 | 10.68 | 10.68 | 10.68 | 00:00:00 | | 2008-03-14 | 800 | 10.81 | 10.94 | 10.81 | 10.94 | 00:00:00 | | 2008-03-18 | 1,100 | 10.99 | 11.00 | 10.95 | 10.96 | 00:00:00 | | 2008-03-19 | 1,500 | 9.90 | 11.25 | 9.90 | 11.25 | 00:00:00 | | 2008-03-20 | 2,200 | 11.17 | 11.50 | 11.09 | 11.40 | 00:00:00 | | 2008-03-25 | 11,300 | 11.50 | 11.88 | 11.50 | 11.84 | 00:00:00 | | 2008-03-26 | 0 | 11.72 | 11.97 | 11.72 | 11.72 | 00:00:00 | | 2008-03-27 | 700 | 10.82 | 11.93 | 10.82 | 11.81 | 00:00:00 | | 2008-03-28 | 600 | 11.72 | 11.72 | 11.60 | 11.60 | 00:00:00 | | 2008-03-31 | 200 | 11.60 | 11.60 | 11.45 | 11.45 | 00:00:00 | | 2008-04-01 | 2,600 | 11.68 | 12.02 | 11.68 | 12.02 | 00:00:00 | | 2008-04-02 | 800 | 12.11 | 12.11 | 11.99 | 11.99 | 00:00:00 | | 2008-04-03 | 300 | 11.96 | 11.96 | 11.96 | 11.96 | 00:00:00 | | 2008-04-04 | 5,400 | 11.96 | 11.96 | 11.85 | 11.85 | 00:00:00 | | 2008-04-07 | 1,100 | 11.99 | 12.07 | 11.99 | 12.07 | 00:00:00 | | 2008-04-08 | 2,200 | 11.89 | 11.89 | 11.81 | 11.86 | 00:00:00 | | 2008-04-09 | 6,100 | 11.86 | 11.86 | 11.57 | 11.57 | 00:00:00 | | 2008-04-10 | 2,900 | 11.27 | 11.27 | 11.19 | 11.22 | 00:00:00 | | 2008-04-11 | 400 | 11.50 | 11.50 | 11.12 | 11.12 | 00:00:00 | | 2008-04-14 | 1,900 | 11.00 | 11.01 | 11.00 | 11.00 | 00:00:00 | | 2008-04-15 | 0 | 11.05 | 11.08 | 11.05 | 11.05 | 00:00:00 | | 2008-04-16 | 700 | 11.21 | 11.23 | 11.21 | 11.23 | 00:00:00 | | 2008-04-17 | 1,500 | 11.16 | 11.16 | 11.16 | 11.16 | 00:00:00 | | 2008-04-18 | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 00:00:00 | | 2008-04-21 | 500 | 11.29 | 11.29 | 11.29 | 11.29 | 00:00:00 | | 2008-04-22 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 00:00:00 | | 2008-04-23 | 3,400 | 10.90 | 10.92 | 10.80 | 10.90 | 00:00:00 | | 2008-04-24 | 1,400 | 10.62 | 10.90 | 10.62 | 10.90 | 00:00:00 | | 2008-04-25 | 0 | 10.88 | 11.88 | 10.88 | 10.88 | 00:00:00 | | 2008-04-28 | 200 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2008-04-29 | 1,300 | 11.09 | 11.09 | 11.02 | 11.02 | 00:00:00 | | 2008-04-30 | 0 | 11.01 | 11.04 | 11.01 | 11.01 | 00:00:00 | | 2008-05-01 | 0 | 11.01 | 11.04 | 11.01 | 11.01 | 00:00:00 | | 2008-05-02 | 1,400 | 11.38 | 11.49 | 11.38 | 11.49 | 00:00:00 | | 2008-05-05 | 2,100 | 11.40 | 11.43 | 11.40 | 11.43 | 00:00:00 | | 2008-05-06 | 0 | 11.30 | 11.33 | 11.30 | 11.30 | 00:00:00 | | 2008-05-07 | 1,100 | 11.27 | 11.42 | 11.27 | 11.42 | 00:00:00 | | 2008-05-08 | 1,000 | 11.42 | 11.42 | 11.21 | 11.21 | 00:00:00 | | 2008-05-09 | 3,500 | 11.10 | 11.14 | 11.10 | 11.11 | 00:00:00 | | 2008-05-12 | 1,600 | 11.23 | 11.23 | 11.10 | 11.14 | 00:00:00 | | 2008-05-13 | 400 | 11.02 | 11.02 | 11.02 | 11.02 | 00:00:00 | | 2008-05-14 | 0 | 11.05 | 11.25 | 11.05 | 11.05 | 00:00:00 | | 2008-05-15 | 1,000 | 11.07 | 11.12 | 11.07 | 11.12 | 00:00:00 | | 2008-05-16 | 4,200 | 11.25 | 11.35 | 11.24 | 11.28 | 00:00:00 | | 2008-05-19 | 4,900 | 11.30 | 11.56 | 11.30 | 11.55 | 00:00:00 | | 2008-05-20 | 0 | 11.00 | 11.75 | 11.00 | 11.00 | 00:00:00 | | 2008-05-21 | 4,600 | 11.15 | 11.15 | 10.97 | 11.05 | 00:00:00 | | 2008-05-22 | 0 | 10.87 | 11.50 | 10.87 | 10.87 | 00:00:00 | | 2008-05-23 | 3,400 | 10.82 | 10.82 | 10.70 | 10.71 | 00:00:00 | | 2008-05-26 | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 00:00:00 | | 2008-05-27 | 1,100 | 10.70 | 10.70 | 10.61 | 10.61 | 00:00:00 | | 2008-05-28 | 400 | 10.60 | 10.60 | 10.50 | 10.50 | 00:00:00 | | 2008-05-29 | 700 | 10.33 | 10.33 | 10.33 | 10.33 | 00:00:00 | | 2008-05-30 | 1,200 | 10.48 | 10.48 | 10.39 | 10.39 | 00:00:00 | | 2008-06-02 | 1,800 | 10.38 | 10.38 | 10.03 | 10.03 | 00:00:00 | | 2008-06-03 | 1,500 | 10.07 | 10.07 | 10.00 | 10.00 | 00:00:00 | | 2008-06-04 | 4,800 | 9.96 | 9.96 | 9.79 | 9.96 | 00:00:00 | | 2008-06-05 | 4,600 | 9.96 | 9.96 | 9.77 | 9.77 | 00:00:00 | | 2008-06-06 | 8,900 | 9.72 | 9.72 | 9.42 | 9.46 | 00:00:00 | | 2008-06-10 | 1,600 | 9.20 | 9.57 | 9.20 | 9.57 | 00:00:00 | | 2008-06-11 | 700 | 9.40 | 9.40 | 9.37 | 9.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
