23 de Mayo, 22:58 pm

Finanzas.com

Cotizaciones

B.POPULAR (POP)B.POPULAR (POP)

-0,04-2,06 %
1,91

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 1,936 1,945 0,73 1,947 1,907 6.439.983
21/05/2012 1,950 1,931 0,05 1,968 1,878 7.558.796
18/05/2012 1,860 1,930 1,31 1,960 1,855 12.801.777
17/05/2012 1,943 1,905 -4,61 1,969 1,829 12.937.563
16/05/2012 1,967 1,997 0,60 2,028 1,910 9.595.085
15/05/2012 2,048 1,985 -2,50 2,048 1,940 9.446.942
14/05/2012 2,067 2,036 -4,37 2,079 2,000 12.157.849
11/05/2012 2,140 2,129 -1,48 2,150 2,023 16.544.759
10/05/2012 2,167 2,161 0,42 2,190 2,093 15.384.402
09/05/2012 2,250 2,152 -4,74 2,269 2,090 15.592.044
08/05/2012 2,270 2,259 -0,83 2,317 2,242 10.629.066
07/05/2012 2,240 2,278 0,04 2,291 2,240 7.596.710
04/05/2012 2,276 2,277 0,93 2,327 2,253 9.005.793
03/05/2012 2,334 2,256 -2,38 2,334 2,252 9.843.141
02/05/2012 2,443 2,311 -4,31 2,450 2,261 12.462.829
30/04/2012 2,475 2,415 -1,55 2,475 2,391 9.560.358
27/04/2012 2,279 2,453 5,23 2,470 2,265 13.685.476
26/04/2012 2,420 2,331 -2,63 2,426 2,301 7.691.089
25/04/2012 2,326 2,394 3,50 2,430 2,310 12.492.250
24/04/2012 2,312 2,313 0,09 2,340 2,300 9.712.053
23/04/2012 2,351 2,311 -2,37 2,351 2,300 6.003.665
20/04/2012 2,349 2,367 1,59 2,369 2,309 9.075.047
19/04/2012 2,390 2,330 -2,55 2,440 2,322 9.335.947
18/04/2012 2,463 2,391 -3,16 2,469 2,370 7.274.714
17/04/2012 2,400 2,469 3,05 2,470 2,367 8.012.245
16/04/2012 2,444 2,396 -2,04 2,464 2,360 8.878.885
13/04/2012 2,476 2,446 -2,24 2,522 2,401 9.182.706
12/04/2012 2,568 2,502 -0,87 2,584 2,443 8.146.261
11/04/2012 2,490 2,524 1,04 2,539 2,480 11.502.627
10/04/2012 2,558 2,498 -3,51 2,575 2,498 10.273.161
05/04/2012 2,598 2,589 -0,31 2,635 2,525 4.556.028
04/04/2012 2,637 2,597 -1,48 2,638 2,570 10.665.746
03/04/2012 2,680 2,636 -2,01 2,725 2,619 8.194.624
02/04/2012 2,721 2,690 0,00 2,725 2,627 7.543.328
30/03/2012 2,706 2,690 -0,33 2,739 2,679 11.464.190
29/03/2012 2,767 2,699 -1,85 2,775 2,661 14.245.836
28/03/2012 2,844 2,750 -3,31 2,869 2,750 11.003.449
27/03/2012 2,915 2,844 -1,39 2,939 2,840 8.669.024
26/03/2012 2,925 2,884 -0,72 2,925 2,861 7.844.503
23/03/2012 2,911 2,905 -0,51 2,945 2,868 8.539.260
22/03/2012 2,990 2,920 -2,86 2,990 2,911 8.113.987
21/03/2012 3,088 3,006 -2,37 3,095 2,990 10.295.124
20/03/2012 3,001 3,079 1,79 3,080 3,001 13.097.389
19/03/2012 3,005 3,025 0,50 3,026 2,978 7.441.774
16/03/2012 3,008 3,010 -0,13 3,030 2,905 11.579.919
15/03/2012 3,095 3,014 -3,09 3,096 2,993 9.271.450
14/03/2012 3,080 3,110 1,77 3,115 3,030 13.339.876
13/03/2012 2,960 3,056 5,26 3,079 2,955 8.324.210
12/03/2012 2,821 2,903 3,08 2,951 2,812 12.437.795
09/03/2012 2,844 2,817 -0,62 2,860 2,792 6.772.516
08/03/2012 2,839 2,834 0,62 2,861 2,793 7.115.123
07/03/2012 2,820 2,817 0,04 2,834 2,780 8.807.648
06/03/2012 2,922 2,816 -3,63 2,961 2,815 10.459.917
05/03/2012 2,958 2,922 -1,67 2,980 2,922 8.708.960
02/03/2012 3,001 2,972 -1,10 3,029 2,954 5.895.687
01/03/2012 2,971 3,005 0,13 3,006 2,957 6.260.802
29/02/2012 2,994 3,001 0,23 3,064 2,946 10.586.022
28/02/2012 3,016 2,994 -1,16 3,037 2,951 7.769.954
27/02/2012 2,922 3,029 2,03 3,037 2,922 14.550.627
24/02/2012 2,971 2,969 0,26 3,005 2,932 6.316.095
23/02/2012 2,961 2,961 -1,93 3,039 2,913 18.565.680
22/02/2012 3,163 3,019 -4,11 3,163 3,000 14.881.104
21/02/2012 3,185 3,149 -1,04 3,190 3,108 6.542.568
20/02/2012 3,136 3,182 1,75 3,184 3,136 4.967.149
17/02/2012 3,212 3,127 -1,56 3,219 3,107 15.847.126
16/02/2012 3,278 3,177 -6,18 3,278 3,107 17.923.737
15/02/2012 3,450 3,386 -0,80 3,450 3,369 2.799.978
14/02/2012 3,433 3,414 -1,43 3,454 3,401 3.002.768
13/02/2012 3,526 3,463 -0,39 3,526 3,454 3.586.472
10/02/2012 3,555 3,477 -2,99 3,555 3,464 8.896.241
09/02/2012 3,425 3,584 3,66 3,584 3,409 7.556.569
08/02/2012 3,428 3,458 0,28 3,476 3,424 4.792.587
07/02/2012 3,446 3,448 0,28 3,448 3,381 2.819.119
06/02/2012 3,405 3,438 0,57 3,438 3,372 3.488.812
03/02/2012 3,399 3,419 0,49 3,419 3,355 6.900.536
02/02/2012 3,346 3,402 1,54 3,409 3,331 5.161.767
01/02/2012 3,224 3,350 4,56 3,350 3,224 5.227.351
31/01/2012 3,178 3,204 -0,30 3,234 3,178 3.826.047
30/01/2012 3,278 3,214 -2,65 3,292 3,208 4.027.302
27/01/2012 3,307 3,302 -1,22 3,331 3,282 3.292.304
26/01/2012 3,323 3,343 0,56 3,357 3,303 5.475.552
25/01/2012 3,362 3,324 -1,33 3,375 3,264 5.690.813
24/01/2012 3,368 3,369 -0,60 3,407 3,299 5.520.939
23/01/2012 3,386 3,389 -0,85 3,428 3,351 5.073.359
20/01/2012 3,316 3,419 -1,68 3,438 3,234 10.726.238
19/01/2012 3,391 3,477 3,66 3,477 3,350 5.123.231
18/01/2012 3,389 3,354 -1,32 3,394 3,322 3.367.133
17/01/2012 3,385 3,399 1,28 3,399 3,343 3.050.766
16/01/2012 3,329 3,356 -0,69 3,377 3,329 1.993.178
13/01/2012 3,315 3,380 2,36 3,385 3,303 4.607.666
12/01/2012 3,272 3,302 0,29 3,349 3,263 5.857.812
11/01/2012 3,291 3,292 -0,35 3,320 3,255 5.544.170
10/01/2012 3,248 3,304 2,73 3,328 3,246 4.860.221
09/01/2012 3,222 3,216 -0,15 3,272 3,147 2.183.764
06/01/2012 3,292 3,221 -0,39 3,292 3,199 2.066.770
05/01/2012 3,406 3,234 -5,54 3,408 3,203 4.719.692
04/01/2012 3,495 3,423 -1,90 3,495 3,393 2.502.596
03/01/2012 3,506 3,490 0,00 3,506 3,429 2.213.240
02/01/2012 3,428 3,490 1,79 3,490 3,397 1.141.856
30/12/2011 3,385 3,428 1,18 3,428 3,342 1.942.350
29/12/2011 3,374 3,388 0,58 3,388 3,308 1.579.610
28/12/2011 3,455 3,369 -2,89 3,467 3,333 1.911.751
27/12/2011 3,458 3,469 -0,53 3,487 3,423 1.873.235
23/12/2011 3,492 3,488 0,36 3,495 3,444 1.109.617
22/12/2011 3,447 3,475 0,82 3,482 3,422 1.855.531
21/12/2011 3,447 3,447 -0,28 3,505 3,406 3.720.717
20/12/2011 3,308 3,457 3,47 3,457 3,303 4.104.054
19/12/2011 3,214 3,341 2,05 3,347 3,214 6.204.121
16/12/2011 3,175 3,273 2,79 3,273 3,107 7.440.811
15/12/2011 3,143 3,185 1,23 3,203 3,101 4.034.187
14/12/2011 3,165 3,146 -1,22 3,194 3,126 2.957.688
13/12/2011 3,201 3,185 -0,61 3,224 3,134 4.792.997
12/12/2011 3,281 3,204 -3,80 3,307 3,172 3.211.997
09/12/2011 3,221 3,331 2,27 3,331 3,204 3.454.354
08/12/2011 3,371 3,257 -2,79 3,389 3,243 8.767.287
07/12/2011 3,370 3,350 -0,29 3,399 3,300 10.847.538
06/12/2011 3,331 3,360 1,03 3,360 3,269 2.634.433
05/12/2011 3,236 3,326 2,86 3,338 3,234 4.933.030
02/12/2011 3,117 3,234 4,21 3,234 3,117 5.212.737
01/12/2011 3,097 3,103 0,50 3,117 3,035 2.796.159
30/11/2011 2,917 3,087 4,80 3,087 2,898 6.664.855
29/11/2011 2,912 2,946 0,83 2,946 2,850 4.099.924
28/11/2011 2,776 2,922 6,76 2,922 2,756 4.665.187
25/11/2011 2,757 2,737 0,00 2,757 2,680 2.704.460
24/11/2011 2,776 2,737 0,54 2,776 2,699 2.074.974
23/11/2011 2,795 2,722 -2,51 2,824 2,722 3.205.582
22/11/2011 2,841 2,792 -1,58 2,893 2,774 2.834.946
21/11/2011 2,926 2,837 -3,70 2,941 2,837 3.771.341
18/11/2011 2,964 2,946 0,83 2,964 2,922 4.390.279
17/11/2011 2,951 2,922 -1,86 2,951 2,922 3.247.557
16/11/2011 2,922 2,977 1,90 2,977 2,917 3.440.022
15/11/2011 2,932 2,922 -0,50 2,993 2,918 4.244.157
14/11/2011 3,019 2,936 -2,74 3,039 2,934 2.332.208
11/11/2011 2,927 3,019 3,16 3,019 2,927 3.102.640
10/11/2011 2,922 2,927 -0,63 2,977 2,922 4.011.964
09/11/2011 3,046 2,945 -2,45 3,048 2,932 4.169.899
08/11/2011 3,022 3,019 -0,64 3,063 3,015 2.229.066
07/11/2011 3,039 3,039 -0,48 3,070 2,974 3.474.159
04/11/2011 3,068 3,053 0,13 3,073 2,990 4.648.850
03/11/2011 3,009 3,049 0,41 3,078 2,936 7.774.511
02/11/2011 3,073 3,037 -1,01 3,078 3,010 3.720.979
01/11/2011 3,169 3,068 -5,43 3,178 3,000 7.958.338
31/10/2011 3,323 3,244 -4,69 3,355 3,244 4.098.931
28/10/2011 3,311 3,404 1,78 3,404 3,311 5.628.793
27/10/2011 3,274 3,345 4,06 3,345 3,185 8.447.557
26/10/2011 3,214 3,214 -1,17 3,247 3,187 4.359.436
25/10/2011 3,272 3,252 -0,45 3,272 3,204 2.478.454
24/10/2011 3,272 3,267 0,12 3,302 3,219 5.832.773
21/10/2011 3,214 3,263 2,26 3,263 3,185 5.757.875
20/10/2011 3,280 3,191 -4,77 3,328 3,177 5.283.701
19/10/2011 3,331 3,350 0,59 3,350 3,302 4.771.711
18/10/2011 3,350 3,331 -1,73 3,356 3,272 6.095.077
17/10/2011 3,433 3,389 -1,14 3,458 3,366 3.630.247
14/10/2011 3,401 3,428 0,43 3,436 3,376 4.831.606
13/10/2011 3,487 3,414 -1,82 3,495 3,395 5.203.333
12/10/2011 3,393 3,477 1,13 3,483 3,362 4.797.521
11/10/2011 3,441 3,438 -0,56 3,462 3,409 5.852.379
10/10/2011 3,424 3,458 0,98 3,458 3,342 6.429.558
07/10/2011 3,419 3,424 1,33 3,438 3,357 2.187.628
06/10/2011 3,400 3,379 1,30 3,456 3,343 8.546.425
05/10/2011 3,334 3,336 1,64 3,400 3,299 6.655.685
04/10/2011 3,246 3,282 0,35 3,282 3,179 5.330.037
03/10/2011 3,271 3,270 -2,16 3,313 3,246 2.486.844
30/09/2011 3,365 3,342 -1,19 3,366 3,297 3.221.606
29/09/2011 3,313 3,383 2,00 3,383 3,255 4.149.333
28/09/2011 3,256 3,316 0,00 3,337 3,237 3.569.915
27/09/2011 3,208 3,316 4,16 3,316 3,191 6.868.539
26/09/2011 3,112 3,184 1,07 3,213 3,112 7.050.916
23/09/2011 3,149 3,150 1,77 3,154 3,025 5.109.866
22/09/2011 3,075 3,095 -2,78 3,152 3,071 5.284.079
21/09/2011 3,201 3,184 -1,63 3,242 3,169 2.817.636
20/09/2011 3,170 3,237 0,42 3,272 3,169 2.756.029
19/09/2011 3,189 3,223 -1,87 3,241 3,064 3.309.598
16/09/2011 3,313 3,285 -0,29 3,313 3,233 7.489.287
15/09/2011 3,189 3,294 3,28 3,304 3,160 6.679.697
14/09/2011 3,052 3,190 3,78 3,190 3,020 4.167.968
13/09/2011 3,049 3,073 2,01 3,073 2,977 5.674.012
12/09/2011 3,065 3,013 -3,39 3,092 2,968 6.141.222
09/09/2011 3,294 3,118 -4,92 3,294 3,118 2.683.763
08/09/2011 3,237 3,280 0,74 3,294 3,214 3.608.335
07/09/2011 3,227 3,256 3,16 3,256 3,158 2.697.745
06/09/2011 3,112 3,156 0,64 3,203 3,054 4.656.907
05/09/2011 3,285 3,136 -6,09 3,297 3,102 4.086.038
02/09/2011 3,430 3,339 -3,95 3,448 3,302 2.502.636
01/09/2011 3,479 3,477 -0,28 3,479 3,407 3.405.673
31/08/2011 3,438 3,486 2,17 3,486 3,376 4.551.853
30/08/2011 3,423 3,412 0,45 3,426 3,342 3.495.890
29/08/2011 3,381 3,397 1,35 3,409 3,324 2.902.519
26/08/2011 3,347 3,352 0,14 3,362 3,265 2.061.248
25/08/2011 3,419 3,347 -0,60 3,419 3,301 2.862.657
24/08/2011 3,367 3,367 0,57 3,371 3,311 2.761.496
23/08/2011 3,381 3,348 0,75 3,385 3,295 3.458.621
22/08/2011 3,295 3,323 1,11 3,352 3,270 2.848.103
19/08/2011 3,323 3,287 -1,15 3,362 3,217 6.399.965
18/08/2011 3,414 3,325 -4,39 3,426 3,215 5.124.130
17/08/2011 3,515 3,478 -0,74 3,515 3,410 3.736.842
16/08/2011 3,458 3,504 0,77 3,504 3,371 5.391.603
15/08/2011 3,364 3,477 5,02 3,477 3,294 4.095.239
12/08/2011 3,127 3,311 8,33 3,311 2,977 11.637.438
11/08/2011 3,061 3,056 2,15 3,105 2,891 19.981.474
10/08/2011 3,275 2,992 -6,73 3,275 2,968 13.938.757
09/08/2011 3,155 3,208 2,11 3,251 3,049 17.898.817
08/08/2011 3,126 3,142 0,15 3,311 3,099 16.059.467
05/08/2011 3,025 3,137 1,12 3,189 2,987 17.500.606
04/08/2011 3,277 3,102 -3,06 3,277 3,075 15.290.764
03/08/2011 3,169 3,200 0,08 3,265 3,143 12.433.940
02/08/2011 3,265 3,197 -2,91 3,304 3,191 11.679.247
01/08/2011 3,525 3,293 -5,04 3,560 3,293 11.723.828
29/07/2011 3,377 3,468 0,53 3,504 3,376 10.383.205
28/07/2011 3,353 3,450 1,90 3,468 3,314 8.745.585
27/07/2011 3,471 3,385 -3,64 3,500 3,362 10.272.162
26/07/2011 3,527 3,513 0,06 3,553 3,443 8.244.711
25/07/2011 3,611 3,511 -4,79 3,639 3,498 9.648.923
22/07/2011 3,622 3,688 2,56 3,757 3,602 13.201.373
21/07/2011 3,342 3,596 7,65 3,596 3,324 19.531.236
20/07/2011 3,294 3,340 2,90 3,343 3,259 13.118.520
19/07/2011 3,236 3,246 0,72 3,293 3,163 15.126.971
18/07/2011 3,303 3,223 -3,48 3,346 3,189 12.226.106
15/07/2011 3,345 3,339 -1,45 3,409 3,306 8.575.877
14/07/2011 3,343 3,388 0,37 3,418 3,320 9.121.803
13/07/2011 3,370 3,376 -0,42 3,400 3,314 13.226.230
12/07/2011 3,333 3,390 0,52 3,426 3,246 14.833.541
11/07/2011 3,498 3,373 -4,28 3,501 3,323 11.563.053
08/07/2011 3,698 3,524 -4,18 3,708 3,482 16.286.059
07/07/2011 3,726 3,677 -0,70 3,757 3,654 8.301.393
06/07/2011 3,768 3,703 -2,45 3,777 3,651 10.413.915
05/07/2011 3,822 3,797 -0,63 3,830 3,772 4.506.133
04/07/2011 3,869 3,821 -0,80 3,869 3,792 5.685.889
01/07/2011 3,738 3,851 3,32 3,852 3,709 11.985.679
30/06/2011 3,633 3,727 2,75 3,736 3,633 6.207.885
29/06/2011 3,611 3,627 1,01 3,686 3,592 9.257.396
28/06/2011 3,554 3,591 1,03 3,599 3,527 9.907.012
27/06/2011 3,644 3,554 1,39 3,644 3,486 8.923.745
24/06/2011 3,658 3,506 -2,04 3,669 3,481 10.291.149
23/06/2011 3,671 3,579 -2,85 3,675 3,560 8.670.595
22/06/2011 3,686 3,684 0,03 3,696 3,649 5.989.172
21/06/2011 3,627 3,683 1,63 3,683 3,619 8.528.259
20/06/2011 3,649 3,624 -2,30 3,650 3,602 9.014.755
17/06/2011 3,599 3,709 2,67 3,717 3,578 21.554.089
16/06/2011 3,616 3,613 -0,85 3,640 3,565 10.275.526
15/06/2011 3,640 3,643 -0,13 3,685 3,598 9.030.010
14/06/2011 3,581 3,648 2,47 3,725 3,578 6.768.381
13/06/2011 3,571 3,560 0,03 3,588 3,537 2.564.859
10/06/2011 3,630 3,559 -1,96 3,631 3,527 7.536.249
09/06/2011 3,622 3,630 0,13 3,645 3,576 6.045.344
08/06/2011 3,650 3,626 -1,07 3,665 3,555 5.976.466
07/06/2011 3,678 3,665 -0,13 3,688 3,642 6.163.672
06/06/2011 3,738 3,670 -1,58 3,738 3,650 4.003.098
03/06/2011 3,695 3,728 0,86 3,728 3,640 6.406.240
02/06/2011 3,727 3,697 -1,72 3,754 3,688 9.587.008
01/06/2011 3,787 3,761 -0,52 3,790 3,714 7.747.114
31/05/2011 3,770 3,781 1,35 3,781 3,744 9.457.302
30/05/2011 3,714 3,730 -0,28 3,742 3,712 1.656.715
27/05/2011 3,728 3,741 1,35 3,748 3,667 8.161.067
26/05/2011 3,677 3,691 0,25 3,752 3,664 7.259.165
25/05/2011 3,587 3,682 2,16 3,686 3,584 7.756.613

Mas noticias

publicidad