|
 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 | | 2009-05-21 | 2,200 | 6.19 | 6.21 | 6.19 | 6.20 | 00:00:00 | | 2009-05-22 | 0 | 6.23 | 6.49 | 6.23 | 6.23 | 00:00:00 | | 2009-05-25 | 6,900 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2009-05-26 | 600 | 6.24 | 6.24 | 6.21 | 6.21 | 00:00:00 | | 2009-05-27 | 10,300 | 6.49 | 6.50 | 6.45 | 6.45 | 00:00:00 | | 2009-05-28 | 9,100 | 6.45 | 6.45 | 6.33 | 6.33 | 00:00:00 | | 2009-05-29 | 2,000 | 6.37 | 6.38 | 6.33 | 6.33 | 00:00:00 | | 2009-06-01 | 2,100 | 6.39 | 6.39 | 6.30 | 6.30 | 00:00:00 | | 2009-06-02 | 2,700 | 6.36 | 6.36 | 6.33 | 6.35 | 00:00:00 | | 2009-06-03 | 2,900 | 6.21 | 6.21 | 6.13 | 6.13 | 00:00:00 | | 2009-06-04 | 1,200 | 6.38 | 6.38 | 6.17 | 6.17 | 00:00:00 | | 2009-06-05 | 900 | 6.20 | 6.20 | 6.19 | 6.19 | 00:00:00 | | 2009-06-08 | 0 | 6.00 | 6.34 | 6.00 | 6.00 | 00:00:00 | | 2009-06-09 | 2,400 | 6.24 | 6.30 | 6.24 | 6.30 | 00:00:00 | | 2009-06-10 | 3,200 | 6.40 | 6.55 | 6.40 | 6.55 | 00:00:00 | | 2009-06-11 | 1,800 | 6.39 | 6.57 | 6.39 | 6.57 | 00:00:00 | | 2009-06-12 | 2,100 | 6.60 | 6.60 | 6.48 | 6.57 | 00:00:00 | | 2009-06-15 | 5,100 | 6.43 | 6.46 | 6.42 | 6.42 | 00:00:00 | | 2009-06-16 | 1,000 | 6.35 | 6.42 | 6.35 | 6.42 | 00:00:00 | | 2009-06-17 | 5,800 | 6.25 | 6.25 | 6.00 | 6.00 | 00:00:00 | | 2009-06-18 | 1,100 | 6.10 | 6.10 | 5.93 | 5.93 | 00:00:00 | | 2009-06-19 | 3,500 | 6.10 | 6.17 | 6.10 | 6.14 | 00:00:00 | | 2009-06-22 | 7,600 | 6.15 | 6.15 | 5.95 | 5.96 | 00:00:00 | | 2009-06-23 | 3,400 | 5.90 | 5.93 | 5.89 | 5.89 | 00:00:00 | | 2009-06-24 | 2,700 | 5.97 | 6.18 | 5.97 | 6.18 | 00:00:00 | | 2009-06-25 | 900 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2009-06-26 | 9,800 | 6.27 | 6.27 | 6.13 | 6.19 | 00:00:00 | | 2009-06-29 | 700 | 6.17 | 6.22 | 6.17 | 6.22 | 00:00:00 | | 2009-06-30 | 1,000 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2009-07-01 | 5,400 | 6.20 | 6.23 | 6.19 | 6.23 | 00:00:00 | | 2009-07-02 | 8,400 | 6.20 | 6.20 | 6.05 | 6.05 | 00:00:00 | | 2009-07-03 | 12,400 | 6.05 | 6.10 | 6.05 | 6.10 | 00:00:00 | | 2009-07-06 | 6,500 | 6.04 | 6.04 | 5.96 | 5.99 | 00:00:00 | | 2009-07-07 | 900 | 5.95 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2009-07-08 | 6,700 | 5.83 | 5.83 | 5.70 | 5.70 | 00:00:00 | | 2009-07-09 | 3,800 | 5.84 | 5.85 | 5.84 | 5.85 | 00:00:00 | | 2009-07-10 | 20,900 | 5.80 | 5.80 | 5.70 | 5.71 | 00:00:00 | | 2009-07-13 | 15,500 | 5.61 | 5.82 | 5.56 | 5.82 | 00:00:00 | | 2009-07-14 | 11,200 | 5.95 | 6.00 | 5.89 | 5.97 | 00:00:00 | | 2009-07-15 | 5,800 | 6.07 | 6.23 | 6.07 | 6.23 | 00:00:00 | | 2009-07-16 | 17,000 | 6.28 | 6.47 | 6.26 | 6.37 | 00:00:00 | | 2009-07-17 | 11,000 | 6.41 | 6.44 | 6.30 | 6.38 | 00:00:00 | | 2009-07-20 | 3,000 | 6.41 | 6.42 | 6.35 | 6.35 | 00:00:00 | | 2009-07-21 | 4,400 | 6.34 | 6.34 | 6.21 | 6.21 | 00:00:00 | | 2009-07-22 | 1,000 | 6.19 | 6.19 | 6.19 | 6.19 | 00:00:00 | | 2009-07-23 | 1,900 | 6.16 | 6.23 | 6.13 | 6.23 | 00:00:00 | | 2009-07-24 | 27,600 | 6.16 | 6.18 | 6.00 | 6.04 | 00:00:00 | | 2009-07-27 | 3,300 | 6.10 | 6.19 | 6.10 | 6.19 | 00:00:00 | | 2009-07-28 | 9,300 | 6.30 | 6.35 | 6.21 | 6.27 | 00:00:00 | | 2009-07-29 | 12,800 | 6.20 | 6.26 | 6.20 | 6.25 | 00:00:00 | | 2009-07-30 | 9,600 | 6.40 | 6.40 | 6.32 | 6.35 | 00:00:00 | | 2009-07-31 | 19,000 | 6.39 | 6.39 | 6.28 | 6.30 | 00:00:00 | | 2009-08-03 | 40,400 | 6.36 | 6.50 | 6.36 | 6.47 | 00:00:00 | | 2009-08-04 | 23,300 | 6.41 | 6.47 | 6.34 | 6.47 | 00:00:00 | | 2009-08-05 | 14,900 | 6.45 | 6.45 | 6.30 | 6.30 | 00:00:00 | | 2009-08-06 | 60,300 | 6.42 | 6.42 | 6.33 | 6.39 | 00:00:00 | | 2009-08-07 | 22,700 | 6.38 | 6.41 | 6.38 | 6.41 | 00:00:00 | | 2009-08-10 | 2,500 | 6.37 | 6.37 | 6.37 | 6.37 | 00:00:00 | | 2009-08-11 | 11,500 | 6.40 | 6.43 | 6.30 | 6.30 | 00:00:00 | | 2009-08-12 | 9,700 | 6.36 | 6.40 | 6.36 | 6.40 | 00:00:00 | | 2009-08-13 | 30,200 | 6.42 | 6.94 | 6.42 | 6.93 | 00:00:00 | | 2009-08-14 | 9,100 | 7.01 | 7.03 | 6.75 | 6.75 | 00:00:00 | | 2009-08-17 | 64,200 | 6.63 | 6.63 | 6.43 | 6.45 | 00:00:00 | | 2009-08-18 | 11,200 | 6.53 | 6.53 | 6.49 | 6.51 | 00:00:00 | | 2009-08-19 | 1,800 | 6.38 | 6.43 | 6.38 | 6.43 | 00:00:00 | | 2009-08-20 | 13,700 | 6.70 | 6.73 | 6.69 | 6.73 | 00:00:00 | | 2009-08-21 | 11,100 | 6.70 | 6.96 | 6.70 | 6.95 | 00:00:00 | | 2009-08-24 | 18,200 | 7.00 | 7.23 | 7.00 | 7.23 | 00:00:00 | | 2009-08-25 | 18,400 | 7.21 | 7.53 | 7.21 | 7.53 | 00:00:00 | | 2009-08-26 | 8,500 | 7.58 | 7.58 | 7.40 | 7.43 | 00:00:00 | | 2009-08-27 | 200 | 7.40 | 7.40 | 7.40 | 7.40 | 00:00:00 | | 2009-08-28 | 1,900 | 7.55 | 7.56 | 7.51 | 7.55 | 00:00:00 | | 2009-08-31 | 600 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2009-09-01 | 5,600 | 7.45 | 7.49 | 7.35 | 7.35 | 00:00:00 | | 2009-09-02 | 4,200 | 7.10 | 7.13 | 7.08 | 7.13 | 00:00:00 | | 2009-09-03 | 3,800 | 7.22 | 7.23 | 7.15 | 7.15 | 00:00:00 | | 2009-09-04 | 2,900 | 7.27 | 7.28 | 7.18 | 7.23 | 00:00:00 | | 2009-09-07 | 3,900 | 7.41 | 7.41 | 7.37 | 7.41 | 00:00:00 | | 2009-09-08 | 2,100 | 7.43 | 7.43 | 7.34 | 7.34 | 00:00:00 | | 2009-09-09 | 2,100 | 7.34 | 7.40 | 7.34 | 7.40 | 00:00:00 | | 2009-09-10 | 132,700 | 7.25 | 7.25 | 6.83 | 7.01 | 00:00:00 | | 2009-09-11 | 43,200 | 7.10 | 7.12 | 6.95 | 7.00 | 00:00:00 | | 2009-09-14 | 71,400 | 7.05 | 7.05 | 6.76 | 6.92 | 00:00:00 | | 2009-09-15 | 35,000 | 6.84 | 6.96 | 6.83 | 6.96 | 00:00:00 | | 2009-09-16 | 19,800 | 7.00 | 7.08 | 6.99 | 7.02 | 00:00:00 | | 2009-09-17 | 3,500 | 7.08 | 7.08 | 6.93 | 6.93 | 00:00:00 | | 2009-09-18 | 12,700 | 6.94 | 6.96 | 6.88 | 6.96 | 00:00:00 | | 2009-09-21 | 66,400 | 6.94 | 6.94 | 6.71 | 6.75 | 00:00:00 | | 2009-09-22 | 6,500 | 6.80 | 6.88 | 6.80 | 6.87 | 00:00:00 | | 2009-09-23 | 7,000 | 6.93 | 6.93 | 6.85 | 6.85 | 00:00:00 | | 2009-09-24 | 30,800 | 6.85 | 6.87 | 6.72 | 6.73 | 00:00:00 | | 2009-09-25 | 16,700 | 6.72 | 6.72 | 6.59 | 6.59 | 00:00:00 | | 2009-09-28 | 18,700 | 6.60 | 6.82 | 6.60 | 6.79 | 00:00:00 | | 2009-09-29 | 10,300 | 6.82 | 6.90 | 6.80 | 6.81 | 00:00:00 | | 2009-09-30 | 15,500 | 6.88 | 6.91 | 6.73 | 6.73 | 00:00:00 | | 2009-10-01 | 25,200 | 6.88 | 6.88 | 6.64 | 6.65 | 00:00:00 | | 2009-10-02 | 44,200 | 6.60 | 6.60 | 6.40 | 6.51 | 00:00:00 | | 2009-10-05 | 16,300 | 6.46 | 6.50 | 6.43 | 6.47 | 00:00:00 | | 2009-10-06 | 27,600 | 6.63 | 6.66 | 6.55 | 6.64 | 00:00:00 | | 2009-10-07 | 43,300 | 6.64 | 6.64 | 6.45 | 6.45 | 00:00:00 | | 2009-10-08 | 32,600 | 6.57 | 6.58 | 6.46 | 6.48 | 00:00:00 | | 2009-10-09 | 41,000 | 6.57 | 6.59 | 6.46 | 6.46 | 00:00:00 | | 2009-10-12 | 41,500 | 6.58 | 6.58 | 6.52 | 6.54 | 00:00:00 | | 2009-10-13 | 30,400 | 6.48 | 6.48 | 6.33 | 6.38 | 00:00:00 | | 2009-10-14 | 19,500 | 6.46 | 6.58 | 6.46 | 6.58 | 00:00:00 | | 2009-10-15 | 24,200 | 6.75 | 6.75 | 6.45 | 6.51 | 00:00:00 | | 2009-10-16 | 20,100 | 6.49 | 6.49 | 6.34 | 6.34 | 00:00:00 | | 2009-10-19 | 13,500 | 6.46 | 6.51 | 6.46 | 6.50 | 00:00:00 | | 2009-10-20 | 14,900 | 6.58 | 6.58 | 6.46 | 6.48 | 00:00:00 | | 2009-10-21 | 97,200 | 6.51 | 6.51 | 6.34 | 6.50 | 00:00:00 | | 2009-10-22 | 76,800 | 6.41 | 6.49 | 6.37 | 6.47 | 00:00:00 | | 2009-10-23 | 4,400 | 6.54 | 6.56 | 6.50 | 6.50 | 00:00:00 | | 2009-10-26 | 4,300 | 6.68 | 6.68 | 6.48 | 6.48 | 00:00:00 | | 2009-10-27 | 19,300 | 6.38 | 6.41 | 6.30 | 6.37 | 00:00:00 | | 2009-10-28 | 40,000 | 6.33 | 6.33 | 6.15 | 6.16 | 00:00:00 | | 2009-10-29 | 13,700 | 6.24 | 6.35 | 6.21 | 6.35 | 00:00:00 | | 2009-10-30 | 31,400 | 6.33 | 6.34 | 6.09 | 6.09 | 00:00:00 | | 2009-11-02 | 3,300 | 6.09 | 6.11 | 5.99 | 6.08 | 00:00:00 | | 2009-11-03 | 25,400 | 5.95 | 5.97 | 5.89 | 5.90 | 00:00:00 | | 2009-11-04 | 4,200 | 5.99 | 5.99 | 5.92 | 5.96 | 00:00:00 | | 2009-11-05 | 2,900 | 6.01 | 6.06 | 6.01 | 6.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
