|
 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 | | 2009-11-05 | 2,900 | 6.01 | 6.06 | 6.01 | 6.04 | 00:00:00 | | 2009-11-06 | 3,800 | 6.04 | 6.07 | 5.94 | 6.03 | 00:00:00 | | 2009-11-09 | 7,200 | 6.10 | 6.16 | 6.10 | 6.16 | 00:00:00 | | 2009-11-10 | 200 | 6.17 | 6.17 | 6.17 | 6.17 | 00:00:00 | | 2009-11-11 | 3,500 | 6.23 | 6.23 | 6.17 | 6.18 | 00:00:00 | | 2009-11-13 | 4,800 | 6.00 | 6.07 | 6.00 | 6.04 | 00:00:00 | | 2009-11-16 | 1,200 | 6.05 | 6.10 | 6.04 | 6.10 | 00:00:00 | | 2009-11-17 | 3,000 | 6.09 | 6.09 | 6.05 | 6.05 | 00:00:00 | | 2009-11-18 | 1,000 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | | 2009-11-19 | 15,900 | 6.00 | 6.00 | 5.96 | 5.99 | 00:00:00 | | 2009-11-20 | 26,600 | 5.98 | 5.98 | 5.84 | 5.85 | 00:00:00 | | 2009-11-23 | 3,800 | 5.92 | 5.92 | 5.87 | 5.91 | 00:00:00 | | 2009-11-24 | 15,800 | 5.85 | 5.86 | 5.83 | 5.83 | 00:00:00 | | 2009-11-25 | 35,900 | 5.92 | 5.92 | 5.84 | 5.86 | 00:00:00 | | 2009-11-26 | 19,900 | 5.78 | 5.78 | 5.62 | 5.64 | 00:00:00 | | 2009-11-27 | 42,200 | 5.64 | 5.82 | 5.53 | 5.82 | 00:00:00 | | 2009-11-30 | 24,100 | 5.76 | 5.76 | 5.63 | 5.64 | 00:00:00 | | 2009-12-01 | 26,300 | 6.15 | 6.15 | 5.67 | 5.73 | 00:00:00 | | 2009-12-02 | 500 | 5.72 | 5.72 | 5.72 | 5.72 | 00:00:00 | | 2009-12-04 | 2,300 | 5.74 | 5.84 | 5.74 | 5.83 | 00:00:00 | | 2009-12-07 | 0 | 5.75 | 5.79 | 5.75 | 5.75 | 00:00:00 | | 2009-12-09 | 35,000 | 5.60 | 5.61 | 5.36 | 5.41 | 00:00:00 | | 2009-12-11 | 6,600 | 5.37 | 5.38 | 5.32 | 5.32 | 00:00:00 | | 2009-12-14 | 5,900 | 5.34 | 5.34 | 5.30 | 5.31 | 00:00:00 | | 2009-12-15 | 5,700 | 5.30 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2009-12-16 | 6,400 | 5.34 | 5.35 | 5.31 | 5.34 | 00:00:00 | | 2009-12-17 | 5,700 | 5.27 | 5.27 | 5.20 | 5.20 | 00:00:00 | | 2009-12-18 | 15,200 | 5.18 | 5.20 | 5.15 | 5.15 | 00:00:00 | | 2009-12-21 | 4,300 | 5.15 | 5.21 | 5.15 | 5.21 | 00:00:00 | | 2009-12-22 | 9,300 | 5.24 | 5.27 | 5.24 | 5.25 | 00:00:00 | | 2009-12-23 | 1,100 | 5.27 | 5.28 | 5.27 | 5.28 | 00:00:00 | | 2009-12-24 | 600 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | | 2009-12-28 | 8,100 | 5.25 | 5.25 | 5.21 | 5.23 | 00:00:00 | | 2009-12-29 | 10,400 | 5.20 | 5.21 | 5.18 | 5.19 | 00:00:00 | | 2009-12-30 | 6,300 | 5.54 | 5.54 | 5.12 | 5.12 | 00:00:00 | | 2009-12-31 | 1,400 | 5.16 | 5.16 | 5.15 | 5.15 | 00:00:00 | | 2010-01-04 | 11,800 | 5.13 | 5.28 | 5.13 | 5.28 | 00:00:00 | | 2010-01-05 | 12,400 | 5.26 | 5.51 | 5.26 | 5.51 | 00:00:00 | | 2010-01-06 | 12,900 | 5.50 | 5.70 | 5.49 | 5.64 | 00:00:00 | | 2010-01-07 | 3,600 | 5.66 | 5.79 | 5.63 | 5.79 | 00:00:00 | | 2010-01-08 | 4,800 | 5.85 | 5.86 | 5.83 | 5.86 | 00:00:00 | | 2010-01-11 | 8,000 | 5.89 | 5.95 | 5.82 | 5.82 | 00:00:00 | | 2010-01-12 | 4,400 | 5.79 | 5.79 | 5.68 | 5.71 | 00:00:00 | | 2010-01-13 | 1,400 | 5.69 | 5.69 | 5.69 | 5.69 | 00:00:00 | | 2010-01-14 | 19,200 | 5.67 | 5.67 | 5.62 | 5.65 | 00:00:00 | | 2010-01-15 | 6,600 | 5.70 | 5.70 | 5.59 | 5.59 | 00:00:00 | | 2010-01-18 | 0 | 5.52 | 5.69 | 5.52 | 5.52 | 00:00:00 | | 2010-01-19 | 3,600 | 5.60 | 5.69 | 5.52 | 5.69 | 00:00:00 | | 2010-01-20 | 4,600 | 5.65 | 5.65 | 5.50 | 5.50 | 00:00:00 | | 2010-01-21 | 7,000 | 5.50 | 5.50 | 5.33 | 5.33 | 00:00:00 | | 2010-01-22 | 16,900 | 5.28 | 5.30 | 5.23 | 5.30 | 00:00:00 | | 2010-01-25 | 8,900 | 5.30 | 5.39 | 5.30 | 5.30 | 00:00:00 | | 2010-01-26 | 21,100 | 5.36 | 5.70 | 5.36 | 5.59 | 00:00:00 | | 2010-01-27 | 1,500 | 5.59 | 5.59 | 5.59 | 5.59 | 00:00:00 | | 2010-01-28 | 11,100 | 5.70 | 5.74 | 5.46 | 5.46 | 00:00:00 | | 2010-01-29 | 0 | 5.48 | 5.53 | 5.48 | 5.48 | 00:00:00 | | 2010-02-01 | 3,400 | 5.46 | 5.56 | 5.40 | 5.56 | 00:00:00 | | 2010-02-02 | 600 | 5.58 | 5.64 | 5.58 | 5.60 | 00:00:00 | | 2010-02-03 | 3,900 | 5.52 | 5.52 | 5.33 | 5.33 | 00:00:00 | | 2010-02-04 | 11,800 | 5.32 | 5.32 | 4.99 | 5.00 | 00:00:00 | | 2010-02-05 | 10,500 | 4.79 | 5.00 | 4.79 | 4.91 | 00:00:00 | | 2010-02-08 | 6,200 | 4.95 | 4.98 | 4.87 | 4.96 | 00:00:00 | | 2010-02-09 | 16,800 | 5.07 | 5.08 | 5.02 | 5.02 | 00:00:00 | | 2010-02-10 | 10,300 | 5.13 | 5.13 | 5.07 | 5.11 | 00:00:00 | | 2010-02-11 | 200 | 5.02 | 5.02 | 4.94 | 4.94 | 00:00:00 | | 2010-02-12 | 1,700 | 5.05 | 5.05 | 4.91 | 4.91 | 00:00:00 | | 2010-02-15 | 6,700 | 4.96 | 5.05 | 4.95 | 4.95 | 00:00:00 | | 2010-02-16 | 5,800 | 5.00 | 5.00 | 4.97 | 4.97 | 00:00:00 | | 2010-02-17 | 4,900 | 4.98 | 4.99 | 4.97 | 4.98 | 00:00:00 | | 2010-02-18 | 5,800 | 4.93 | 4.94 | 4.91 | 4.91 | 00:00:00 | | 2010-02-19 | 7,400 | 4.87 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2010-02-22 | 100 | 4.95 | 4.95 | 4.95 | 4.95 | 00:00:00 | | 2010-02-23 | 400 | 4.90 | 4.90 | 4.84 | 4.84 | 00:00:00 | | 2010-02-24 | 4,000 | 4.80 | 4.80 | 4.70 | 4.76 | 00:00:00 | | 2010-02-25 | 17,300 | 4.81 | 4.84 | 4.75 | 4.75 | 00:00:00 | | 2010-02-26 | 300 | 4.82 | 4.82 | 4.82 | 4.82 | 00:00:00 | | 2010-03-01 | 0 | 4.82 | 4.87 | 4.82 | 4.82 | 00:00:00 | | 2010-03-02 | 2,100 | 4.85 | 4.92 | 4.85 | 4.92 | 00:00:00 | | 2010-03-03 | 2,000 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2010-03-04 | 5,800 | 5.03 | 5.18 | 5.03 | 5.17 | 00:00:00 | | 2010-03-05 | 300 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2010-03-08 | 5,600 | 5.38 | 5.40 | 5.37 | 5.40 | 00:00:00 | | 2010-03-09 | 500 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2010-03-10 | 600 | 5.35 | 5.51 | 5.35 | 5.50 | 00:00:00 | | 2010-03-11 | 1,900 | 5.44 | 5.50 | 5.44 | 5.50 | 00:00:00 | | 2010-03-12 | 600 | 5.49 | 5.49 | 5.49 | 5.49 | 00:00:00 | | 2010-03-15 | 300 | 5.43 | 5.44 | 5.39 | 5.39 | 00:00:00 | | 2010-03-16 | 1,000 | 5.40 | 5.40 | 5.39 | 5.39 | 00:00:00 | | 2010-03-17 | 3,200 | 5.43 | 5.46 | 5.43 | 5.45 | 00:00:00 | | 2010-03-18 | 1,400 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | | 2010-03-19 | 1,800 | 5.44 | 5.44 | 5.42 | 5.42 | 00:00:00 | | 2010-03-22 | 1,300 | 5.29 | 5.29 | 5.29 | 5.29 | 00:00:00 | | 2010-03-23 | 300 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | | 2010-03-24 | 1,300 | 5.35 | 5.35 | 5.29 | 5.30 | 00:00:00 | | 2010-03-25 | 1,300 | 5.34 | 5.44 | 5.34 | 5.44 | 00:00:00 | | 2010-03-26 | 2,700 | 5.50 | 5.53 | 5.49 | 5.53 | 00:00:00 | | 2010-03-29 | 5,200 | 5.52 | 5.54 | 5.52 | 5.54 | 00:00:00 | | 2010-03-30 | 0 | 5.53 | 5.58 | 5.53 | 5.53 | 00:00:00 | | 2010-03-31 | 100 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2010-04-01 | 0 | 5.51 | 5.53 | 5.51 | 5.51 | 00:00:00 | | 2010-04-02 | 0 | 5.48 | 5.53 | 5.48 | 5.48 | 00:00:00 | | 2010-04-05 | 0 | 5.48 | 5.53 | 5.48 | 5.48 | 00:00:00 | | 2010-04-06 | 2,300 | 5.50 | 5.54 | 5.50 | 5.51 | 00:00:00 | | 2010-04-07 | 6,300 | 5.65 | 5.81 | 5.65 | 5.80 | 00:00:00 | | 2010-04-08 | 600 | 5.62 | 5.65 | 5.62 | 5.65 | 00:00:00 | | 2010-04-09 | 3,900 | 5.73 | 5.88 | 5.73 | 5.88 | 00:00:00 | | 2010-04-12 | 0 | 5.87 | 5.91 | 5.87 | 5.87 | 00:00:00 | | 2010-04-13 | 2,300 | 5.92 | 5.95 | 5.92 | 5.95 | 00:00:00 | | 2010-04-14 | 4,800 | 5.93 | 6.01 | 5.89 | 6.01 | 00:00:00 | | 2010-04-15 | 1,300 | 5.90 | 5.90 | 5.89 | 5.89 | 00:00:00 | | 2010-04-16 | 300 | 5.87 | 5.87 | 5.87 | 5.87 | 00:00:00 | | 2010-04-19 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2010-04-20 | 100 | 5.83 | 5.83 | 5.83 | 5.83 | 00:00:00 | | 2010-04-21 | 3,500 | 5.80 | 5.80 | 5.68 | 5.68 | 00:00:00 | | 2010-04-22 | 4,800 | 5.50 | 5.50 | 5.39 | 5.39 | 00:00:00 | | 2010-04-23 | 7,700 | 5.48 | 5.54 | 5.48 | 5.54 | 00:00:00 | | 2010-04-26 | 7,000 | 5.60 | 5.60 | 5.46 | 5.46 | 00:00:00 | | 2010-04-27 | 6,300 | 5.39 | 5.39 | 5.32 | 5.37 | 00:00:00 | | 2010-04-28 | 8,100 | 5.30 | 5.33 | 5.08 | 5.25 | 00:00:00 | | 2010-04-29 | 3,700 | 5.15 | 5.37 | 5.12 | 5.37 | 00:00:00 | | 2010-04-30 | 0 | 5.33 | 5.36 | 5.33 | 5.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
