|
 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 | | 2008-06-11 | 700 | 9.40 | 9.40 | 9.37 | 9.37 | 00:00:00 | | 2008-06-12 | 5,600 | 9.75 | 9.90 | 9.68 | 9.80 | 00:00:00 | | 2008-06-13 | 11,700 | 10.09 | 10.50 | 10.09 | 10.48 | 00:00:00 | | 2008-06-16 | 2,100 | 9.75 | 9.76 | 9.60 | 9.64 | 00:00:00 | | 2008-06-17 | 8,300 | 9.91 | 9.93 | 9.85 | 9.85 | 00:00:00 | | 2008-06-18 | 11,900 | 9.85 | 9.85 | 9.36 | 9.61 | 00:00:00 | | 2008-06-19 | 4,700 | 9.46 | 9.49 | 9.42 | 9.43 | 00:00:00 | | 2008-06-20 | 800 | 9.41 | 9.41 | 9.30 | 9.30 | 00:00:00 | | 2008-06-23 | 11,400 | 9.80 | 9.97 | 9.79 | 9.93 | 00:00:00 | | 2008-06-24 | 2,500 | 10.04 | 10.05 | 9.70 | 9.70 | 00:00:00 | | 2008-06-25 | 700 | 9.59 | 9.59 | 9.59 | 9.59 | 00:00:00 | | 2008-06-26 | 15,200 | 9.52 | 9.52 | 9.11 | 9.12 | 00:00:00 | | 2008-06-27 | 3,800 | 9.13 | 9.13 | 9.00 | 9.00 | 00:00:00 | | 2008-06-30 | 11,000 | 8.83 | 8.94 | 8.76 | 8.76 | 00:00:00 | | 2008-07-01 | 1,700 | 8.75 | 8.75 | 8.35 | 8.35 | 00:00:00 | | 2008-07-02 | 2,100 | 8.36 | 8.53 | 8.30 | 8.45 | 00:00:00 | | 2008-07-03 | 1,700 | 8.31 | 8.33 | 8.25 | 8.25 | 00:00:00 | | 2008-07-04 | 4,800 | 8.28 | 8.28 | 8.09 | 8.09 | 00:00:00 | | 2008-07-07 | 500 | 8.09 | 8.09 | 8.09 | 8.09 | 00:00:00 | | 2008-07-08 | 5,400 | 8.09 | 8.09 | 8.05 | 8.06 | 00:00:00 | | 2008-07-09 | 3,400 | 8.18 | 8.26 | 8.16 | 8.26 | 00:00:00 | | 2008-07-10 | 6,000 | 8.06 | 8.06 | 7.89 | 7.94 | 00:00:00 | | 2008-07-11 | 3,500 | 7.80 | 7.80 | 7.28 | 7.28 | 00:00:00 | | 2008-07-14 | 1,100 | 7.29 | 7.29 | 7.12 | 7.13 | 00:00:00 | | 2008-07-15 | 10,000 | 7.02 | 7.02 | 6.57 | 6.57 | 00:00:00 | | 2008-07-16 | 11,700 | 6.66 | 6.77 | 6.58 | 6.77 | 00:00:00 | | 2008-07-17 | 5,300 | 6.94 | 7.02 | 6.94 | 7.02 | 00:00:00 | | 2008-07-18 | 12,200 | 6.78 | 7.33 | 6.78 | 7.24 | 00:00:00 | | 2008-07-21 | 5,500 | 7.11 | 7.38 | 7.08 | 7.30 | 00:00:00 | | 2008-07-22 | 6,800 | 7.11 | 7.11 | 6.93 | 6.93 | 00:00:00 | | 2008-07-23 | 7,200 | 7.50 | 7.94 | 7.48 | 7.94 | 00:00:00 | | 2008-07-24 | 8,800 | 7.52 | 7.52 | 7.35 | 7.35 | 00:00:00 | | 2008-07-25 | 9,900 | 7.13 | 7.13 | 6.95 | 7.08 | 00:00:00 | | 2008-07-28 | 600 | 6.95 | 7.00 | 6.95 | 7.00 | 00:00:00 | | 2008-07-29 | 2,200 | 6.91 | 7.02 | 6.83 | 7.02 | 00:00:00 | | 2008-07-30 | 8,200 | 7.10 | 7.22 | 7.00 | 7.07 | 00:00:00 | | 2008-07-31 | 1,700 | 7.02 | 7.05 | 6.99 | 6.99 | 00:00:00 | | 2008-08-01 | 4,900 | 6.87 | 6.87 | 6.74 | 6.74 | 00:00:00 | | 2008-08-04 | 1,800 | 6.76 | 6.76 | 6.64 | 6.64 | 00:00:00 | | 2008-08-05 | 7,500 | 6.79 | 7.24 | 6.78 | 7.24 | 00:00:00 | | 2008-08-06 | 5,700 | 7.30 | 7.30 | 7.15 | 7.15 | 00:00:00 | | 2008-08-07 | 1,600 | 7.43 | 7.45 | 7.41 | 7.41 | 00:00:00 | | 2008-08-08 | 5,200 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2008-08-11 | 1,500 | 7.66 | 7.79 | 7.66 | 7.79 | 00:00:00 | | 2008-08-12 | 0 | 7.72 | 7.74 | 7.72 | 7.72 | 00:00:00 | | 2008-08-13 | 100 | 7.50 | 7.50 | 7.48 | 7.48 | 00:00:00 | | 2008-08-14 | 0 | 7.28 | 7.30 | 7.28 | 7.28 | 00:00:00 | | 2008-08-15 | 300 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2008-08-18 | 900 | 7.30 | 7.35 | 7.30 | 7.35 | 00:00:00 | | 2008-08-19 | 7,000 | 7.10 | 7.10 | 6.92 | 6.92 | 00:00:00 | | 2008-08-20 | 2,500 | 6.90 | 6.90 | 6.75 | 6.75 | 00:00:00 | | 2008-08-21 | 16,900 | 6.75 | 6.81 | 6.71 | 6.72 | 00:00:00 | | 2008-08-22 | 900 | 6.80 | 6.80 | 6.80 | 6.80 | 00:00:00 | | 2008-08-25 | 1,000 | 6.92 | 6.92 | 6.92 | 6.92 | 00:00:00 | | 2008-08-26 | 100 | 6.87 | 6.97 | 6.87 | 6.97 | 00:00:00 | | 2008-08-27 | 1,100 | 6.99 | 6.99 | 6.99 | 6.99 | 00:00:00 | | 2008-08-28 | 15,900 | 7.11 | 7.25 | 7.10 | 7.17 | 00:00:00 | | 2008-08-29 | 100 | 7.18 | 7.18 | 7.18 | 7.18 | 00:00:00 | | 2008-09-01 | 4,500 | 7.15 | 7.17 | 7.15 | 7.17 | 00:00:00 | | 2008-09-02 | 800 | 7.42 | 7.43 | 7.42 | 7.43 | 00:00:00 | | 2008-09-03 | 300 | 7.34 | 7.38 | 7.34 | 7.38 | 00:00:00 | | 2008-09-04 | 4,500 | 7.29 | 7.30 | 7.16 | 7.17 | 00:00:00 | | 2008-09-05 | 13,100 | 6.37 | 6.91 | 6.37 | 6.73 | 00:00:00 | | 2008-09-08 | 11,100 | 7.10 | 7.24 | 6.50 | 7.12 | 00:00:00 | | 2008-09-09 | 800 | 7.17 | 7.25 | 7.15 | 7.15 | 00:00:00 | | 2008-09-10 | 5,600 | 7.01 | 7.17 | 6.99 | 7.17 | 00:00:00 | | 2008-09-11 | 2,300 | 7.11 | 7.13 | 7.06 | 7.07 | 00:00:00 | | 2008-09-12 | 2,900 | 7.10 | 7.15 | 7.07 | 7.15 | 00:00:00 | | 2008-09-15 | 5,800 | 6.87 | 7.20 | 6.87 | 7.20 | 00:00:00 | | 2008-09-16 | 15,800 | 7.20 | 7.54 | 7.20 | 7.52 | 00:00:00 | | 2008-09-17 | 2,800 | 7.65 | 7.90 | 7.65 | 7.70 | 00:00:00 | | 2008-09-18 | 2,000 | 7.70 | 7.70 | 7.49 | 7.49 | 00:00:00 | | 2008-09-19 | 18,000 | 7.99 | 8.92 | 7.99 | 8.61 | 00:00:00 | | 2008-09-22 | 11,400 | 8.61 | 8.70 | 8.42 | 8.70 | 00:00:00 | | 2008-09-23 | 900 | 8.54 | 8.60 | 8.40 | 8.60 | 00:00:00 | | 2008-09-24 | 600 | 8.70 | 8.70 | 8.63 | 8.63 | 00:00:00 | | 2008-09-25 | 2,000 | 8.60 | 8.70 | 8.60 | 8.70 | 00:00:00 | | 2008-09-26 | 1,600 | 8.50 | 8.70 | 8.50 | 8.70 | 00:00:00 | | 2008-09-29 | 5,800 | 8.44 | 8.44 | 8.35 | 8.41 | 00:00:00 | | 2008-09-30 | 2,000 | 8.38 | 8.38 | 8.03 | 8.22 | 00:00:00 | | 2008-10-01 | 3,100 | 8.40 | 8.43 | 8.29 | 8.43 | 00:00:00 | | 2008-10-02 | 5,800 | 8.50 | 8.70 | 8.44 | 8.44 | 00:00:00 | | 2008-10-03 | 4,400 | 8.44 | 8.88 | 8.44 | 8.83 | 00:00:00 | | 2008-10-06 | 7,400 | 8.51 | 8.56 | 8.42 | 8.55 | 00:00:00 | | 2008-10-07 | 400 | 8.57 | 8.57 | 8.40 | 8.40 | 00:00:00 | | 2008-10-08 | 2,000 | 8.35 | 8.35 | 7.92 | 8.10 | 00:00:00 | | 2008-10-09 | 3,000 | 8.11 | 8.11 | 7.80 | 7.80 | 00:00:00 | | 2008-10-10 | 3,200 | 7.10 | 7.10 | 7.03 | 7.03 | 00:00:00 | | 2008-10-13 | 3,100 | 7.00 | 7.50 | 7.00 | 7.50 | 00:00:00 | | 2008-10-14 | 2,000 | 7.70 | 7.92 | 7.69 | 7.92 | 00:00:00 | | 2008-10-15 | 800 | 7.98 | 7.98 | 7.58 | 7.58 | 00:00:00 | | 2008-10-16 | 1,900 | 7.41 | 7.50 | 7.16 | 7.16 | 00:00:00 | | 2008-10-17 | 8,200 | 7.48 | 7.48 | 7.30 | 7.31 | 00:00:00 | | 2008-10-20 | 3,300 | 7.50 | 7.50 | 7.35 | 7.35 | 00:00:00 | | 2008-10-21 | 1,900 | 7.56 | 7.60 | 7.53 | 7.60 | 00:00:00 | | 2008-10-22 | 2,900 | 7.40 | 7.40 | 7.03 | 7.03 | 00:00:00 | | 2008-10-23 | 9,900 | 6.97 | 6.97 | 6.59 | 6.59 | 00:00:00 | | 2008-10-24 | 4,100 | 6.59 | 6.59 | 6.00 | 6.10 | 00:00:00 | | 2008-10-27 | 600 | 5.70 | 5.78 | 5.70 | 5.78 | 00:00:00 | | 2008-10-28 | 8,100 | 5.79 | 6.08 | 5.79 | 5.79 | 00:00:00 | | 2008-10-29 | 6,600 | 6.10 | 6.26 | 6.04 | 6.26 | 00:00:00 | | 2008-10-30 | 7,500 | 6.39 | 6.58 | 6.39 | 6.58 | 00:00:00 | | 2008-10-31 | 4,300 | 6.60 | 6.96 | 6.60 | 6.96 | 00:00:00 | | 2008-11-03 | 1,800 | 6.99 | 6.99 | 6.96 | 6.98 | 00:00:00 | | 2008-11-04 | 5,400 | 6.62 | 7.39 | 6.62 | 7.39 | 00:00:00 | | 2008-11-05 | 3,100 | 7.21 | 7.53 | 7.21 | 7.53 | 00:00:00 | | 2008-11-06 | 200 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2008-11-07 | 1,200 | 7.01 | 7.12 | 7.01 | 7.12 | 00:00:00 | | 2008-11-10 | 400 | 7.13 | 7.13 | 7.00 | 7.00 | 00:00:00 | | 2008-11-11 | 3,400 | 6.78 | 6.78 | 6.60 | 6.65 | 00:00:00 | | 2008-11-12 | 7,600 | 6.70 | 6.70 | 6.33 | 6.33 | 00:00:00 | | 2008-11-13 | 8,800 | 6.37 | 6.37 | 6.15 | 6.25 | 00:00:00 | | 2008-11-14 | 1,500 | 6.58 | 6.58 | 6.48 | 6.48 | 00:00:00 | | 2008-11-17 | 4,100 | 6.07 | 6.15 | 6.05 | 6.05 | 00:00:00 | | 2008-11-18 | 4,700 | 6.01 | 6.06 | 5.87 | 6.06 | 00:00:00 | | 2008-11-19 | 2,100 | 5.95 | 5.99 | 5.90 | 5.90 | 00:00:00 | | 2008-11-20 | 1,700 | 5.75 | 5.75 | 5.57 | 5.61 | 00:00:00 | | 2008-11-21 | 500 | 5.63 | 5.63 | 5.63 | 5.63 | 00:00:00 | | 2008-11-24 | 5,500 | 5.85 | 5.90 | 5.83 | 5.90 | 00:00:00 | | 2008-11-25 | 900 | 6.15 | 6.18 | 6.12 | 6.18 | 00:00:00 | | 2008-11-26 | 2,400 | 6.13 | 6.13 | 6.01 | 6.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
