Mercados españoles cerrados en 1 hr 25 mins

Banco Popular Espanol S.A. (POP.MC)


MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,3170,00 (0,00%)
A partir del 5:35PM CEST. Mercado abierto.
Los demás también ven
SAB.MCSAN.MCBKIA.MCBKT.MCREP.MC
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
06 jun. 20170,330,360,300,320,32247.583.025
13 jun. 20170,320,320,320,320,32-
12 jun. 20170,320,320,320,320,32-
09 jun. 20170,320,320,320,320,32-
08 jun. 20170,320,320,320,320,32-
07 jun. 20170,320,320,320,320,32-
06 jun. 20170,330,360,300,320,32247.583.025
05 jun. 20170,420,440,340,340,34201.752.509
02 jun. 20170,520,540,370,410,41240.704.325
01 jun. 20170,580,580,490,500,50242.297.326
31 may. 20170,650,660,610,610,61386.535.462
30 may. 20170,660,660,650,650,6537.030.273
29 may. 20170,670,680,660,660,6623.182.481
26 may. 20170,690,690,660,670,6724.412.480
25 may. 20170,670,680,650,680,6846.884.828
24 may. 20170,700,700,670,670,6746.489.223
23 may. 20170,690,700,690,690,6926.101.453
22 may. 20170,700,710,690,700,7037.429.830
19 may. 20170,660,720,650,720,7285.515.730
18 may. 20170,680,690,650,650,6549.661.979
17 may. 20170,720,730,670,670,6769.847.740
16 may. 20170,700,750,670,700,7081.256.094
15 may. 20170,750,760,700,700,7053.267.341
12 may. 20170,750,800,740,750,7567.261.718
11 may. 20170,870,870,750,790,79135.832.830
10 may. 20170,780,850,770,840,84137.391.727
09 may. 20170,770,790,760,770,7760.483.273
08 may. 20170,760,780,730,760,7678.114.108
05 may. 20170,660,750,650,750,7594.174.809
04 may. 20170,670,690,650,690,6942.691.639
03 may. 20170,660,670,660,660,6617.882.838
02 may. 20170,640,680,640,670,6726.249.066
28 abr. 20170,640,650,620,640,6438.679.834
27 abr. 20170,680,680,640,640,6457.904.915
26 abr. 20170,700,700,680,690,6924.566.128
25 abr. 20170,690,700,670,700,7032.288.518
24 abr. 20170,700,710,680,690,6936.233.813
21 abr. 20170,690,700,670,680,6838.861.427
20 abr. 20170,690,710,670,680,6845.074.279
19 abr. 20170,670,720,660,690,6999.978.754
18 abr. 20170,610,660,610,650,6562.891.570
13 abr. 20170,630,640,600,610,6162.344.391
12 abr. 20170,660,700,620,630,63107.635.352
11 abr. 20170,730,730,660,660,66104.928.453
10 abr. 20170,810,810,720,730,7377.044.285
07 abr. 20170,800,820,790,810,8122.699.556
06 abr. 20170,800,810,790,810,8132.505.834
05 abr. 20170,810,820,800,800,8033.310.926
04 abr. 20170,820,830,780,810,8177.384.262
03 abr. 20170,900,900,810,810,81109.388.087
31 mar. 20170,910,920,900,910,9129.997.056
30 mar. 20170,920,930,910,920,9223.456.524
29 mar. 20170,930,940,910,920,9223.749.379
28 mar. 20170,920,930,910,930,9332.186.361
27 mar. 20170,900,900,890,900,9022.603.581
24 mar. 20170,920,920,910,910,9127.820.353
23 mar. 20170,920,920,910,920,9220.170.220
22 mar. 20170,920,930,910,920,9235.136.898
21 mar. 20170,940,940,920,920,9240.228.301
20 mar. 20170,940,940,930,930,9328.835.836
17 mar. 20170,920,940,920,940,9453.757.100
16 mar. 20170,940,940,920,920,9262.918.339
15 mar. 20170,910,940,910,930,9332.568.811
14 mar. 20170,930,940,910,910,9132.713.170
13 mar. 20170,940,950,930,930,9334.002.706
10 mar. 20170,900,940,900,940,9469.512.866
09 mar. 20170,870,910,870,900,9053.159.040
08 mar. 20170,860,880,860,880,8830.587.976
07 mar. 20170,860,870,860,860,8620.712.320
06 mar. 20170,860,890,860,860,8648.282.762
03 mar. 20170,860,870,850,860,8644.484.866
02 mar. 20170,860,870,860,860,8648.962.100
01 mar. 20170,840,870,840,850,8556.614.864
28 feb. 20170,820,840,810,840,8440.194.368
27 feb. 20170,810,820,790,810,8134.303.802
24 feb. 20170,800,810,790,800,8043.767.289
23 feb. 20170,820,820,800,810,8137.659.648
22 feb. 20170,830,840,810,820,8247.917.902
21 feb. 20170,840,850,830,830,8335.744.227
20 feb. 20170,870,870,840,840,8449.499.602
17 feb. 20170,840,850,820,840,8437.841.112
16 feb. 20170,850,850,830,840,8434.601.004
15 feb. 20170,850,850,840,850,8525.405.279
14 feb. 20170,860,860,830,840,8444.908.820
13 feb. 20170,860,860,840,860,8620.084.896
10 feb. 20170,860,870,850,850,8533.348.810
09 feb. 20170,850,870,840,860,8642.269.651
08 feb. 20170,860,860,830,840,8441.900.709
07 feb. 20170,840,860,830,850,8545.271.917
06 feb. 20170,870,880,850,850,8583.246.395
03 feb. 20170,890,900,860,870,87223.289.755
02 feb. 20170,940,950,930,940,9437.688.567
01 feb. 20170,960,970,930,940,9459.689.355
31 ene. 20170,960,990,960,960,9643.117.234
30 ene. 20170,980,990,960,960,9638.889.453
27 ene. 20171,001,000,970,990,9941.852.656
26 ene. 20171,011,020,991,001,0044.141.837
25 ene. 20170,981,020,981,011,0162.091.199
24 ene. 20170,970,980,950,980,9832.477.897
23 ene. 20170,980,990,960,970,9739.578.288
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...