|
 BANCO POPULAR - [Ticker: POP.MC] |     | | 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 | | POP.MC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-02-14 | 5,736,400 | 5.90 | 5.90 | 5.60 | 5.63 | 00:00:00 | | 2000-02-15 | 2,704,600 | 5.68 | 5.68 | 5.60 | 5.66 | 00:00:00 | | 2000-02-16 | 5,265,200 | 5.63 | 5.69 | 5.54 | 5.60 | 00:00:00 | | 2000-02-17 | 3,842,900 | 5.60 | 5.62 | 5.56 | 5.58 | 00:00:00 | | 2000-02-18 | 6,393,700 | 5.59 | 5.59 | 5.37 | 5.40 | 00:00:00 | | 2000-02-21 | 2,802,900 | 5.43 | 5.60 | 5.40 | 5.52 | 00:00:00 | | 2000-02-22 | 3,083,500 | 5.58 | 5.62 | 5.48 | 5.52 | 00:00:00 | | 2000-02-23 | 3,436,300 | 5.59 | 5.65 | 5.50 | 5.64 | 00:00:00 | | 2000-02-24 | 2,322,700 | 5.75 | 5.85 | 5.50 | 5.62 | 00:00:00 | | 2000-02-25 | 3,519,400 | 5.66 | 5.83 | 5.55 | 5.73 | 00:00:00 | | 2000-02-28 | 2,911,300 | 5.76 | 5.84 | 5.65 | 5.75 | 00:00:00 | | 2000-02-29 | 2,261,200 | 5.79 | 5.79 | 5.71 | 5.78 | 00:00:00 | | 2000-03-01 | 2,500,700 | 5.80 | 5.84 | 5.71 | 5.74 | 00:00:00 | | 2000-03-02 | 3,231,500 | 5.74 | 5.78 | 5.62 | 5.74 | 00:00:00 | | 2000-03-03 | 3,668,400 | 5.82 | 5.82 | 5.56 | 5.60 | 00:00:00 | | 2000-03-06 | 2,726,600 | 5.66 | 5.66 | 5.51 | 5.55 | 00:00:00 | | 2000-03-07 | 5,421,000 | 5.55 | 5.58 | 5.40 | 5.41 | 00:00:00 | | 2000-03-08 | 3,808,900 | 5.48 | 5.56 | 5.42 | 5.46 | 00:00:00 | | 2000-03-09 | 7,904,400 | 5.56 | 5.56 | 5.38 | 5.42 | 00:00:00 | | 2000-03-10 | 11,724,500 | 5.47 | 5.53 | 5.39 | 5.50 | 00:00:00 | | 2000-03-13 | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2000-03-14 | 5,859,900 | 5.45 | 5.83 | 5.44 | 5.78 | 00:00:00 | | 2000-03-15 | 12,097,800 | 5.86 | 5.97 | 5.53 | 5.60 | 00:00:00 | | 2000-03-16 | 8,650,300 | 5.76 | 5.90 | 5.61 | 5.84 | 00:00:00 | | 2000-03-17 | 4,625,300 | 5.96 | 5.97 | 5.78 | 5.88 | 00:00:00 | | 2000-03-20 | 7,713,600 | 5.96 | 6.02 | 5.88 | 6.00 | 00:00:00 | | 2000-03-21 | 2,813,700 | 6.02 | 6.02 | 5.85 | 5.95 | 00:00:00 | | 2000-03-22 | 4,352,500 | 5.99 | 6.00 | 5.82 | 5.87 | 00:00:00 | | 2000-03-23 | 2,196,900 | 5.90 | 5.90 | 5.76 | 5.80 | 00:00:00 | | 2000-03-24 | 3,318,900 | 5.85 | 5.96 | 5.82 | 5.96 | 00:00:00 | | 2000-03-27 | 5,366,500 | 5.98 | 6.07 | 5.90 | 6.06 | 00:00:00 | | 2000-03-28 | 4,578,900 | 6.08 | 6.11 | 5.94 | 5.98 | 00:00:00 | | 2000-03-29 | 14,256,700 | 6.00 | 6.49 | 5.95 | 6.49 | 00:00:00 | | 2000-03-30 | 12,460,300 | 6.49 | 6.58 | 6.30 | 6.50 | 00:00:00 | | 2000-03-31 | 50,507,600 | 6.32 | 6.55 | 6.29 | 6.40 | 00:00:00 | | 2000-04-03 | 46,219,300 | 6.25 | 6.37 | 6.12 | 6.14 | 00:00:00 | | 2000-04-04 | 11,237,300 | 6.14 | 6.64 | 6.13 | 6.60 | 00:00:00 | | 2000-04-05 | 5,766,700 | 6.53 | 6.65 | 6.30 | 6.34 | 00:00:00 | | 2000-04-06 | 2,424,200 | 6.46 | 6.46 | 6.30 | 6.37 | 00:00:00 | | 2000-04-07 | 2,276,100 | 6.40 | 6.40 | 6.20 | 6.26 | 00:00:00 | | 2000-04-10 | 2,529,800 | 6.34 | 6.34 | 6.13 | 6.22 | 00:00:00 | | 2000-04-11 | 2,989,400 | 6.18 | 6.44 | 6.16 | 6.30 | 00:00:00 | | 2000-04-12 | 2,990,800 | 6.33 | 6.44 | 6.26 | 6.36 | 00:00:00 | | 2000-04-13 | 3,438,600 | 6.34 | 6.44 | 6.32 | 6.43 | 00:00:00 | | 2000-04-14 | 4,134,600 | 6.38 | 6.39 | 6.26 | 6.34 | 00:00:00 | | 2000-04-17 | 4,230,600 | 6.00 | 6.22 | 5.91 | 6.22 | 00:00:00 | | 2000-04-18 | 2,222,700 | 6.18 | 6.20 | 6.05 | 6.12 | 00:00:00 | | 2000-04-19 | 2,992,400 | 6.13 | 6.15 | 6.00 | 6.12 | 00:00:00 | | 2000-04-20 | 4,001,400 | 6.02 | 6.06 | 5.90 | 6.00 | 00:00:00 | | 2000-04-21 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-04-24 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2000-04-25 | 1,844,500 | 6.00 | 6.04 | 5.94 | 6.01 | 00:00:00 | | 2000-04-26 | 1,577,800 | 6.01 | 6.04 | 5.96 | 6.02 | 00:00:00 | | 2000-04-27 | 2,016,200 | 5.99 | 6.03 | 5.90 | 5.94 | 00:00:00 | | 2000-04-28 | 1,918,600 | 5.93 | 5.97 | 5.84 | 5.94 | 00:00:00 | | 2000-05-01 | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 00:00:00 | | 2000-05-02 | 2,388,000 | 5.97 | 5.98 | 5.88 | 5.92 | 00:00:00 | | 2000-05-03 | 3,468,100 | 5.94 | 6.17 | 5.90 | 6.00 | 00:00:00 | | 2000-05-04 | 2,897,900 | 5.98 | 6.19 | 5.90 | 6.18 | 00:00:00 | | 2000-05-05 | 3,052,500 | 6.15 | 6.33 | 6.15 | 6.25 | 00:00:00 | | 2000-05-08 | 11,194,900 | 6.28 | 6.42 | 6.21 | 6.42 | 00:00:00 | | 2000-05-09 | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 00:00:00 | | 2000-05-10 | 3,037,800 | 6.16 | 6.29 | 6.10 | 6.22 | 00:00:00 | | 2000-05-11 | 2,421,700 | 6.20 | 6.32 | 6.14 | 6.27 | 00:00:00 | | 2000-05-12 | 4,742,400 | 6.20 | 6.41 | 6.20 | 6.40 | 00:00:00 | | 2000-05-15 | 1,964,200 | 6.35 | 6.42 | 6.25 | 6.39 | 00:00:00 | | 2000-05-16 | 2,322,900 | 6.35 | 6.44 | 6.35 | 6.44 | 00:00:00 | | 2000-05-17 | 2,353,500 | 6.42 | 6.43 | 6.32 | 6.43 | 00:00:00 | | 2000-05-18 | 4,981,400 | 6.42 | 6.55 | 6.34 | 6.51 | 00:00:00 | | 2000-05-19 | 4,669,100 | 6.42 | 6.53 | 6.32 | 6.43 | 00:00:00 | | 2000-05-22 | 2,583,300 | 6.40 | 6.47 | 6.22 | 6.38 | 00:00:00 | | 2000-05-23 | 2,815,600 | 6.32 | 6.41 | 6.30 | 6.40 | 00:00:00 | | 2000-05-24 | 2,539,700 | 6.27 | 6.45 | 6.27 | 6.42 | 00:00:00 | | 2000-05-25 | 4,505,900 | 6.39 | 6.55 | 6.38 | 6.54 | 00:00:00 | | 2000-05-26 | 7,106,900 | 6.44 | 6.64 | 6.44 | 6.64 | 00:00:00 | | 2000-05-29 | 7,936,200 | 6.52 | 6.82 | 6.52 | 6.80 | 00:00:00 | | 2000-05-30 | 6,290,200 | 6.80 | 6.87 | 6.73 | 6.87 | 00:00:00 | | 2000-05-31 | 5,011,500 | 6.80 | 6.88 | 6.78 | 6.86 | 00:00:00 | | 2000-06-01 | 2,928,700 | 6.88 | 6.92 | 6.82 | 6.90 | 00:00:00 | | 2000-06-02 | 4,524,900 | 6.80 | 6.91 | 6.80 | 6.88 | 00:00:00 | | 2000-06-05 | 5,017,000 | 6.88 | 7.00 | 6.80 | 6.98 | 00:00:00 | | 2000-06-06 | 2,884,400 | 7.00 | 7.05 | 6.75 | 6.86 | 00:00:00 | | 2000-06-07 | 5,346,300 | 6.80 | 6.80 | 6.60 | 6.74 | 00:00:00 | | 2000-06-08 | 3,333,800 | 6.74 | 6.88 | 6.65 | 6.81 | 00:00:00 | | 2000-06-09 | 1,120,700 | 6.76 | 6.89 | 6.76 | 6.82 | 00:00:00 | | 2000-06-12 | 3,883,100 | 6.80 | 6.82 | 6.70 | 6.77 | 00:00:00 | | 2000-06-13 | 4,387,700 | 6.70 | 6.95 | 6.65 | 6.90 | 00:00:00 | | 2000-06-14 | 1,959,400 | 6.84 | 6.90 | 6.83 | 6.86 | 00:00:00 | | 2000-06-15 | 2,735,000 | 6.81 | 6.90 | 6.75 | 6.90 | 00:00:00 | | 2000-06-16 | 4,227,200 | 6.86 | 6.90 | 6.76 | 6.80 | 00:00:00 | | 2000-06-19 | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 00:00:00 | | 2000-06-20 | 1,628,600 | 6.64 | 6.67 | 6.59 | 6.59 | 00:00:00 | | 2000-06-21 | 2,392,900 | 6.64 | 6.64 | 6.52 | 6.56 | 00:00:00 | | 2000-06-22 | 1,558,900 | 6.56 | 6.59 | 6.47 | 6.50 | 00:00:00 | | 2000-06-23 | 1,586,200 | 6.54 | 6.54 | 6.40 | 6.40 | 00:00:00 | | 2000-06-26 | 1,543,300 | 6.45 | 6.48 | 6.40 | 6.45 | 00:00:00 | | 2000-06-27 | 1,895,100 | 6.48 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2000-06-28 | 2,102,100 | 6.50 | 6.64 | 6.43 | 6.55 | 00:00:00 | | 2000-06-29 | 4,217,600 | 6.52 | 6.59 | 6.29 | 6.34 | 00:00:00 | | 2000-06-30 | 3,024,800 | 6.40 | 6.48 | 6.29 | 6.48 | 00:00:00 | | 2000-07-03 | 1,543,000 | 6.43 | 6.55 | 6.34 | 6.50 | 00:00:00 | | 2000-07-04 | 2,223,800 | 6.54 | 6.68 | 6.46 | 6.66 | 00:00:00 | | 2000-07-05 | 1,998,500 | 6.58 | 6.70 | 6.50 | 6.54 | 00:00:00 | | 2000-07-06 | 1,682,800 | 6.45 | 6.59 | 6.40 | 6.41 | 00:00:00 | | 2000-07-07 | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 00:00:00 | | 2000-07-10 | 1,109,800 | 6.42 | 6.44 | 6.28 | 6.38 | 00:00:00 | | 2000-07-11 | 1,522,700 | 6.31 | 6.37 | 6.23 | 6.35 | 00:00:00 | | 2000-07-12 | 1,425,100 | 6.36 | 6.36 | 6.24 | 6.28 | 00:00:00 | | 2000-07-13 | 3,874,900 | 6.24 | 6.30 | 6.20 | 6.20 | 00:00:00 | | 2000-07-14 | 2,566,800 | 6.26 | 6.47 | 6.22 | 6.45 | 00:00:00 | | 2000-07-17 | 2,675,900 | 6.45 | 6.66 | 6.38 | 6.66 | 00:00:00 | | 2000-07-18 | 2,838,400 | 6.54 | 6.75 | 6.54 | 6.58 | 00:00:00 | | 2000-07-19 | 3,370,500 | 6.65 | 6.65 | 6.50 | 6.58 | 00:00:00 | | 2000-07-20 | 1,775,100 | 6.55 | 6.55 | 6.42 | 6.45 | 00:00:00 | | 2000-07-21 | 2,075,100 | 6.47 | 6.52 | 6.32 | 6.40 | 00:00:00 | | 2000-07-24 | 0 | 6.40 | 6.40 | 6.40 | 6.40 | 00:00:00 | | 2000-07-25 | 2,150,100 | 6.36 | 6.48 | 6.32 | 6.40 | 00:00:00 | | 2000-07-26 | 1,133,700 | 6.40 | 6.45 | 6.34 | 6.45 | 00:00:00 | | 2000-07-27 | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 00:00:00 | | 2000-07-28 | 1,285,800 | 6.39 | 6.40 | 6.32 | 6.38 | 00:00:00 | | 2000-07-31 | 1,775,000 | 6.38 | 6.40 | 6.30 | 6.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
