|
 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 | | 2008-11-26 | 2,400 | 6.13 | 6.13 | 6.01 | 6.07 | 00:00:00 | | 2008-11-27 | 2,500 | 6.10 | 6.24 | 6.10 | 6.24 | 00:00:00 | | 2008-11-28 | 1,000 | 6.33 | 6.33 | 6.33 | 6.33 | 00:00:00 | | 2008-12-01 | 3,600 | 6.18 | 6.18 | 5.80 | 5.80 | 00:00:00 | | 2008-12-02 | 1,100 | 5.73 | 5.73 | 5.73 | 5.73 | 00:00:00 | | 2008-12-03 | 2,800 | 5.80 | 5.84 | 5.74 | 5.74 | 00:00:00 | | 2008-12-04 | 15,300 | 5.51 | 6.04 | 5.51 | 5.88 | 00:00:00 | | 2008-12-05 | 300 | 5.88 | 5.88 | 5.68 | 5.69 | 00:00:00 | | 2008-12-08 | 0 | 5.96 | 6.17 | 5.96 | 5.96 | 00:00:00 | | 2008-12-09 | 3,700 | 5.95 | 6.06 | 5.94 | 6.06 | 00:00:00 | | 2008-12-10 | 200 | 5.95 | 6.02 | 5.95 | 6.01 | 00:00:00 | | 2008-12-11 | 100 | 6.17 | 6.17 | 6.17 | 6.17 | 00:00:00 | | 2008-12-12 | 1,000 | 5.89 | 5.89 | 5.71 | 5.85 | 00:00:00 | | 2008-12-15 | 500 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2008-12-16 | 1,700 | 6.05 | 6.10 | 6.05 | 6.10 | 00:00:00 | | 2008-12-17 | 500 | 6.10 | 6.10 | 6.09 | 6.09 | 00:00:00 | | 2008-12-18 | 1,500 | 6.15 | 6.20 | 6.15 | 6.20 | 00:00:00 | | 2008-12-19 | 2,800 | 6.10 | 6.27 | 6.09 | 6.27 | 00:00:00 | | 2008-12-22 | 100 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2008-12-23 | 300 | 6.06 | 6.06 | 6.03 | 6.03 | 00:00:00 | | 2008-12-24 | 0 | 5.62 | 7.00 | 5.62 | 5.62 | 00:00:00 | | 2008-12-29 | 0 | 5.97 | 6.00 | 5.97 | 5.97 | 00:00:00 | | 2008-12-30 | 400 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | | 2008-12-31 | 0 | 5.81 | 6.25 | 5.81 | 5.81 | 00:00:00 | | 2009-01-02 | 700 | 6.28 | 6.28 | 6.27 | 6.27 | 00:00:00 | | 2009-01-05 | 600 | 6.63 | 6.63 | 6.48 | 6.48 | 00:00:00 | | 2009-01-06 | 1,700 | 6.60 | 6.63 | 6.60 | 6.63 | 00:00:00 | | 2009-01-07 | 1,400 | 6.64 | 6.64 | 6.52 | 6.52 | 00:00:00 | | 2009-01-08 | 2,500 | 6.49 | 6.49 | 6.43 | 6.46 | 00:00:00 | | 2009-01-09 | 1,600 | 6.47 | 6.48 | 6.38 | 6.41 | 00:00:00 | | 2009-01-12 | 2,000 | 6.19 | 6.19 | 6.16 | 6.16 | 00:00:00 | | 2009-01-13 | 100 | 6.10 | 6.10 | 5.89 | 5.89 | 00:00:00 | | 2009-01-14 | 4,600 | 5.92 | 5.92 | 5.58 | 5.58 | 00:00:00 | | 2009-01-15 | 4,700 | 5.68 | 5.68 | 5.54 | 5.54 | 00:00:00 | | 2009-01-16 | 3,400 | 5.73 | 5.73 | 5.50 | 5.50 | 00:00:00 | | 2009-01-19 | 4,800 | 5.52 | 5.52 | 5.26 | 5.26 | 00:00:00 | | 2009-01-20 | 12,700 | 5.26 | 5.32 | 5.00 | 5.00 | 00:00:00 | | 2009-01-21 | 5,300 | 4.96 | 5.14 | 4.93 | 4.93 | 00:00:00 | | 2009-01-22 | 4,200 | 5.19 | 5.19 | 5.02 | 5.02 | 00:00:00 | | 2009-01-23 | 9,700 | 4.95 | 4.95 | 4.78 | 4.84 | 00:00:00 | | 2009-01-26 | 6,700 | 4.88 | 5.28 | 4.88 | 5.27 | 00:00:00 | | 2009-01-27 | 13,100 | 4.73 | 5.16 | 4.73 | 5.16 | 00:00:00 | | 2009-01-28 | 7,900 | 5.34 | 5.52 | 5.34 | 5.50 | 00:00:00 | | 2009-01-29 | 200 | 5.52 | 5.52 | 5.50 | 5.50 | 00:00:00 | | 2009-01-30 | 3,300 | 5.25 | 5.29 | 5.25 | 5.29 | 00:00:00 | | 2009-02-02 | 4,300 | 5.25 | 5.25 | 5.02 | 5.12 | 00:00:00 | | 2009-02-03 | 400 | 5.12 | 5.12 | 5.04 | 5.04 | 00:00:00 | | 2009-02-04 | 1,800 | 5.19 | 5.21 | 5.15 | 5.15 | 00:00:00 | | 2009-02-05 | 1,400 | 5.10 | 5.11 | 5.05 | 5.09 | 00:00:00 | | 2009-02-06 | 4,300 | 5.10 | 5.21 | 5.10 | 5.21 | 00:00:00 | | 2009-02-09 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2009-02-10 | 1,000 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | | 2009-02-11 | 10,500 | 5.00 | 5.00 | 4.91 | 4.98 | 00:00:00 | | 2009-02-12 | 0 | 4.75 | 5.27 | 4.75 | 4.75 | 00:00:00 | | 2009-02-13 | 2,000 | 4.94 | 4.94 | 4.85 | 4.88 | 00:00:00 | | 2009-02-16 | 26,400 | 4.85 | 4.85 | 4.65 | 4.66 | 00:00:00 | | 2009-02-17 | 40,800 | 4.60 | 4.60 | 4.05 | 4.15 | 00:00:00 | | 2009-02-18 | 16,600 | 4.13 | 4.13 | 3.99 | 4.10 | 00:00:00 | | 2009-02-19 | 9,900 | 4.10 | 4.17 | 4.10 | 4.10 | 00:00:00 | | 2009-02-20 | 4,900 | 3.90 | 3.90 | 3.83 | 3.83 | 00:00:00 | | 2009-02-23 | 900 | 3.90 | 3.94 | 3.76 | 3.76 | 00:00:00 | | 2009-02-24 | 5,200 | 3.75 | 3.75 | 3.63 | 3.67 | 00:00:00 | | 2009-02-25 | 6,100 | 3.80 | 3.80 | 3.73 | 3.73 | 00:00:00 | | 2009-02-26 | 1,800 | 3.96 | 4.29 | 3.90 | 4.29 | 00:00:00 | | 2009-02-27 | 17,600 | 4.19 | 4.19 | 3.75 | 3.79 | 00:00:00 | | 2009-03-02 | 4,600 | 4.03 | 4.03 | 3.60 | 3.65 | 00:00:00 | | 2009-03-03 | 13,900 | 3.55 | 3.58 | 3.42 | 3.42 | 00:00:00 | | 2009-03-04 | 10,900 | 3.55 | 3.65 | 3.53 | 3.64 | 00:00:00 | | 2009-03-05 | 10,300 | 3.80 | 3.80 | 3.42 | 3.42 | 00:00:00 | | 2009-03-06 | 7,900 | 3.42 | 3.42 | 3.30 | 3.36 | 00:00:00 | | 2009-03-09 | 16,600 | 3.35 | 3.41 | 3.23 | 3.41 | 00:00:00 | | 2009-03-10 | 1,500 | 3.41 | 3.62 | 3.41 | 3.57 | 00:00:00 | | 2009-03-11 | 17,100 | 3.70 | 3.83 | 3.62 | 3.71 | 00:00:00 | | 2009-03-12 | 12,700 | 3.70 | 3.85 | 3.60 | 3.85 | 00:00:00 | | 2009-03-13 | 2,100 | 3.98 | 4.00 | 3.85 | 3.85 | 00:00:00 | | 2009-03-16 | 5,100 | 3.98 | 4.07 | 3.98 | 4.07 | 00:00:00 | | 2009-03-17 | 2,100 | 4.08 | 4.08 | 3.98 | 4.01 | 00:00:00 | | 2009-03-18 | 11,700 | 4.10 | 4.14 | 4.07 | 4.07 | 00:00:00 | | 2009-03-19 | 33,300 | 4.19 | 4.43 | 4.19 | 4.36 | 00:00:00 | | 2009-03-20 | 5,200 | 4.20 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2009-03-23 | 2,900 | 4.51 | 4.60 | 4.51 | 4.60 | 00:00:00 | | 2009-03-24 | 5,800 | 5.13 | 5.13 | 4.63 | 4.79 | 00:00:00 | | 2009-03-25 | 4,800 | 4.79 | 4.89 | 4.79 | 4.89 | 00:00:00 | | 2009-03-26 | 3,700 | 4.85 | 4.99 | 4.85 | 4.95 | 00:00:00 | | 2009-03-27 | 6,700 | 4.83 | 4.90 | 4.83 | 4.90 | 00:00:00 | | 2009-03-30 | 13,100 | 4.90 | 4.90 | 4.61 | 4.65 | 00:00:00 | | 2009-03-31 | 8,500 | 4.77 | 4.78 | 4.66 | 4.66 | 00:00:00 | | 2009-04-01 | 2,700 | 4.65 | 4.82 | 4.56 | 4.82 | 00:00:00 | | 2009-04-02 | 17,600 | 4.90 | 5.23 | 4.90 | 5.23 | 00:00:00 | | 2009-04-03 | 7,600 | 5.23 | 5.30 | 5.14 | 5.20 | 00:00:00 | | 2009-04-06 | 800 | 5.40 | 5.41 | 5.25 | 5.25 | 00:00:00 | | 2009-04-07 | 5,500 | 5.30 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2009-04-08 | 100 | 5.24 | 5.24 | 5.24 | 5.24 | 00:00:00 | | 2009-04-09 | 18,200 | 5.33 | 5.89 | 5.33 | 5.87 | 00:00:00 | | 2009-04-14 | 35,700 | 5.80 | 6.22 | 5.80 | 6.16 | 00:00:00 | | 2009-04-15 | 21,600 | 6.10 | 6.16 | 5.94 | 6.02 | 00:00:00 | | 2009-04-16 | 3,600 | 6.12 | 6.25 | 6.12 | 6.25 | 00:00:00 | | 2009-04-17 | 8,500 | 6.32 | 6.46 | 6.31 | 6.46 | 00:00:00 | | 2009-04-20 | 6,500 | 6.44 | 6.44 | 6.14 | 6.14 | 00:00:00 | | 2009-04-21 | 7,800 | 6.17 | 6.20 | 5.91 | 5.95 | 00:00:00 | | 2009-04-22 | 300 | 6.20 | 6.22 | 6.20 | 6.21 | 00:00:00 | | 2009-04-23 | 100 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2009-04-24 | 7,100 | 6.17 | 6.24 | 6.17 | 6.24 | 00:00:00 | | 2009-04-27 | 19,700 | 5.97 | 6.03 | 5.95 | 6.03 | 00:00:00 | | 2009-04-28 | 19,600 | 6.00 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2009-04-29 | 2,900 | 6.15 | 6.15 | 6.03 | 6.15 | 00:00:00 | | 2009-04-30 | 1,900 | 6.20 | 6.23 | 6.20 | 6.23 | 00:00:00 | | 2009-05-04 | 8,200 | 6.27 | 6.30 | 6.19 | 6.30 | 00:00:00 | | 2009-05-05 | 4,400 | 6.30 | 6.40 | 6.30 | 6.38 | 00:00:00 | | 2009-05-06 | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2009-05-07 | 16,600 | 6.50 | 6.65 | 6.41 | 6.43 | 00:00:00 | | 2009-05-08 | 14,500 | 6.53 | 6.69 | 6.52 | 6.69 | 00:00:00 | | 2009-05-11 | 18,600 | 6.47 | 6.47 | 6.40 | 6.40 | 00:00:00 | | 2009-05-12 | 8,800 | 6.44 | 6.59 | 6.35 | 6.35 | 00:00:00 | | 2009-05-13 | 5,900 | 6.39 | 6.40 | 6.00 | 6.00 | 00:00:00 | | 2009-05-14 | 2,000 | 6.00 | 6.03 | 5.97 | 6.03 | 00:00:00 | | 2009-05-15 | 9,200 | 6.06 | 6.09 | 5.96 | 5.96 | 00:00:00 | | 2009-05-18 | 8,000 | 6.09 | 6.15 | 6.04 | 6.15 | 00:00:00 | | 2009-05-19 | 15,200 | 6.36 | 6.40 | 6.33 | 6.38 | 00:00:00 | | 2009-05-20 | 5,200 | 6.37 | 6.41 | 6.25 | 6.41 | 00:00:00 | | 2009-05-21 | 2,200 | 6.19 | 6.21 | 6.19 | 6.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
