|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-05 | 7,336,700 | 9.57 | 9.58 | 9.52 | 9.54 | 00:00:00 | | 2004-04-06 | 19,094,900 | 9.48 | 9.57 | 9.48 | 9.55 | 00:00:00 | | 2004-04-07 | 2,681,200 | 9.56 | 9.59 | 9.54 | 9.58 | 00:00:00 | | 2004-04-08 | 5,563,000 | 9.53 | 9.60 | 9.52 | 9.57 | 00:00:00 | | 2004-04-09 | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 00:00:00 | | 2004-04-12 | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 00:00:00 | | 2004-04-13 | 7,957,600 | 9.57 | 9.73 | 9.57 | 9.68 | 00:00:00 | | 2004-04-14 | 4,214,000 | 9.63 | 9.72 | 9.59 | 9.70 | 00:00:00 | | 2004-04-15 | 3,030,400 | 9.68 | 9.71 | 9.56 | 9.59 | 00:00:00 | | 2004-04-16 | 7,927,300 | 9.58 | 9.70 | 9.55 | 9.69 | 00:00:00 | | 2004-04-19 | 2,737,700 | 9.68 | 9.71 | 9.57 | 9.61 | 00:00:00 | | 2004-04-20 | 1,762,400 | 9.64 | 9.72 | 9.56 | 9.63 | 00:00:00 | | 2004-04-21 | 7,692,400 | 9.64 | 9.64 | 9.39 | 9.41 | 00:00:00 | | 2004-04-22 | 11,461,200 | 9.42 | 9.46 | 9.33 | 9.38 | 00:00:00 | | 2004-04-23 | 3,364,300 | 9.45 | 9.51 | 9.40 | 9.44 | 00:00:00 | | 2004-04-26 | 12,570,400 | 9.44 | 9.48 | 9.39 | 9.43 | 00:00:00 | | 2004-04-27 | 7,337,000 | 9.43 | 9.45 | 9.29 | 9.33 | 00:00:00 | | 2004-04-28 | 5,161,200 | 9.35 | 9.35 | 9.29 | 9.29 | 00:00:00 | | 2004-04-29 | 4,243,200 | 9.28 | 9.35 | 9.23 | 9.23 | 00:00:00 | | 2004-04-30 | 5,793,800 | 9.28 | 9.28 | 9.17 | 9.21 | 00:00:00 | | 2004-05-03 | 2,108,000 | 9.26 | 9.29 | 9.12 | 9.29 | 00:00:00 | | 2004-05-04 | 4,441,600 | 9.24 | 9.33 | 9.18 | 9.22 | 00:00:00 | | 2004-05-05 | 7,696,300 | 9.22 | 9.31 | 9.19 | 9.25 | 00:00:00 | | 2004-05-06 | 3,947,100 | 9.27 | 9.27 | 9.13 | 9.15 | 00:00:00 | | 2004-05-07 | 3,618,000 | 9.18 | 9.19 | 9.07 | 9.10 | 00:00:00 | | 2004-05-10 | 5,798,200 | 9.09 | 9.10 | 8.96 | 8.97 | 00:00:00 | | 2004-05-11 | 4,130,800 | 9.03 | 9.20 | 9.01 | 9.16 | 00:00:00 | | 2004-05-12 | 5,386,200 | 9.13 | 9.22 | 9.06 | 9.11 | 00:00:00 | | 2004-05-13 | 1,787,100 | 9.15 | 9.24 | 9.12 | 9.19 | 00:00:00 | | 2004-05-14 | 3,813,700 | 9.13 | 9.24 | 9.08 | 9.19 | 00:00:00 | | 2004-05-17 | 3,655,700 | 9.11 | 9.15 | 8.99 | 9.09 | 00:00:00 | | 2004-05-18 | 3,031,300 | 9.17 | 9.18 | 9.03 | 9.15 | 00:00:00 | | 2004-05-19 | 3,539,200 | 9.18 | 9.30 | 9.12 | 9.28 | 00:00:00 | | 2004-05-20 | 11,023,000 | 9.22 | 9.24 | 9.11 | 9.17 | 00:00:00 | | 2004-05-21 | 4,835,200 | 9.16 | 9.27 | 9.12 | 9.16 | 00:00:00 | | 2004-05-24 | 2,674,500 | 9.13 | 9.28 | 9.13 | 9.17 | 00:00:00 | | 2004-05-25 | 25,807,600 | 9.17 | 9.22 | 9.09 | 9.15 | 00:00:00 | | 2004-05-26 | 1,870,800 | 9.25 | 9.30 | 9.15 | 9.19 | 00:00:00 | | 2004-05-27 | 5,083,700 | 9.11 | 9.23 | 9.11 | 9.19 | 00:00:00 | | 2004-05-28 | 4,550,600 | 9.16 | 9.22 | 9.15 | 9.21 | 00:00:00 | | 2004-05-31 | 1,549,400 | 9.21 | 9.21 | 9.12 | 9.17 | 00:00:00 | | 2004-06-01 | 3,021,800 | 9.13 | 9.17 | 9.02 | 9.06 | 00:00:00 | | 2004-06-02 | 3,957,700 | 9.11 | 9.23 | 9.09 | 9.20 | 00:00:00 | | 2004-06-03 | 2,828,900 | 9.20 | 9.20 | 9.08 | 9.13 | 00:00:00 | | 2004-06-04 | 1,835,800 | 9.14 | 9.29 | 9.10 | 9.27 | 00:00:00 | | 2004-06-07 | 3,712,300 | 9.26 | 9.42 | 9.26 | 9.42 | 00:00:00 | | 2004-06-08 | 2,422,200 | 9.45 | 9.45 | 9.34 | 9.39 | 00:00:00 | | 2004-06-09 | 2,933,500 | 9.33 | 9.43 | 9.33 | 9.37 | 00:00:00 | | 2004-06-10 | 1,613,000 | 9.38 | 9.42 | 9.34 | 9.38 | 00:00:00 | | 2004-06-11 | 2,908,700 | 9.38 | 9.38 | 9.32 | 9.35 | 00:00:00 | | 2004-06-14 | 6,611,500 | 9.33 | 9.39 | 9.16 | 9.22 | 00:00:00 | | 2004-06-15 | 2,488,700 | 9.23 | 9.33 | 9.17 | 9.30 | 00:00:00 | | 2004-06-16 | 4,244,500 | 9.34 | 9.47 | 9.31 | 9.44 | 00:00:00 | | 2004-06-17 | 2,840,300 | 9.40 | 9.46 | 9.37 | 9.44 | 00:00:00 | | 2004-06-18 | 4,380,600 | 9.42 | 9.46 | 9.37 | 9.43 | 00:00:00 | | 2004-06-21 | 7,134,300 | 9.38 | 9.48 | 9.33 | 9.34 | 00:00:00 | | 2004-06-22 | 3,891,600 | 9.35 | 9.35 | 9.27 | 9.30 | 00:00:00 | | 2004-06-23 | 36,666,500 | 9.33 | 9.40 | 9.28 | 9.29 | 00:00:00 | | 2004-06-24 | 4,333,400 | 9.33 | 9.35 | 9.22 | 9.24 | 00:00:00 | | 2004-06-25 | 60,654,600 | 9.22 | 9.25 | 9.19 | 9.19 | 00:00:00 | | 2004-06-28 | 7,318,200 | 9.20 | 9.33 | 9.19 | 9.33 | 00:00:00 | | 2004-06-29 | 13,640,500 | 9.30 | 9.38 | 9.26 | 9.32 | 00:00:00 | | 2004-06-30 | 9,456,900 | 9.38 | 9.40 | 9.28 | 9.28 | 00:00:00 | | 2004-07-01 | 8,661,800 | 9.23 | 9.29 | 9.14 | 9.18 | 00:00:00 | | 2004-07-02 | 31,579,600 | 9.14 | 9.20 | 9.10 | 9.14 | 00:00:00 | | 2004-07-05 | 26,903,200 | 9.18 | 9.22 | 9.15 | 9.17 | 00:00:00 | | 2004-07-06 | 4,366,000 | 9.21 | 9.21 | 9.12 | 9.12 | 00:00:00 | | 2004-07-07 | 36,358,000 | 9.12 | 9.31 | 9.12 | 9.30 | 00:00:00 | | 2004-07-08 | 6,169,000 | 9.30 | 9.38 | 9.24 | 9.37 | 00:00:00 | | 2004-07-09 | 4,652,100 | 9.32 | 9.34 | 9.23 | 9.24 | 00:00:00 | | 2004-07-12 | 5,504,300 | 9.27 | 9.38 | 9.24 | 9.25 | 00:00:00 | | 2004-07-13 | 3,813,100 | 9.31 | 9.39 | 9.25 | 9.34 | 00:00:00 | | 2004-07-14 | 4,831,000 | 9.34 | 9.34 | 9.20 | 9.29 | 00:00:00 | | 2004-07-15 | 2,953,000 | 9.29 | 9.29 | 9.21 | 9.22 | 00:00:00 | | 2004-07-16 | 4,703,900 | 9.25 | 9.26 | 9.18 | 9.20 | 00:00:00 | | 2004-07-19 | 3,615,800 | 9.20 | 9.23 | 9.17 | 9.17 | 00:00:00 | | 2004-07-20 | 3,295,300 | 9.18 | 9.24 | 9.15 | 9.18 | 00:00:00 | | 2004-07-21 | 15,086,000 | 9.23 | 9.24 | 8.98 | 8.98 | 00:00:00 | | 2004-07-22 | 7,309,400 | 8.97 | 8.99 | 8.87 | 8.87 | 00:00:00 | | 2004-07-23 | 6,923,000 | 8.91 | 8.93 | 8.83 | 8.90 | 00:00:00 | | 2004-07-26 | 3,385,400 | 8.95 | 8.99 | 8.75 | 8.80 | 00:00:00 | | 2004-07-27 | 6,696,800 | 8.84 | 8.90 | 8.84 | 8.90 | 00:00:00 | | 2004-07-28 | 6,561,400 | 8.98 | 8.98 | 8.90 | 8.96 | 00:00:00 | | 2004-07-29 | 3,912,300 | 8.96 | 9.01 | 8.92 | 8.97 | 00:00:00 | | 2004-07-30 | 18,202,700 | 8.97 | 8.97 | 8.84 | 8.95 | 00:00:00 | | 2004-08-02 | 1,479,200 | 8.90 | 8.97 | 8.85 | 8.95 | 00:00:00 | | 2004-08-03 | 9,775,200 | 8.92 | 8.96 | 8.86 | 8.87 | 00:00:00 | | 2004-08-04 | 6,149,600 | 8.85 | 8.85 | 8.77 | 8.83 | 00:00:00 | | 2004-08-05 | 2,399,300 | 8.81 | 8.91 | 8.81 | 8.88 | 00:00:00 | | 2004-08-06 | 3,656,300 | 8.83 | 8.85 | 8.71 | 8.72 | 00:00:00 | | 2004-08-09 | 3,210,900 | 8.76 | 8.76 | 8.65 | 8.69 | 00:00:00 | | 2004-08-10 | 3,068,500 | 8.69 | 8.72 | 8.60 | 8.65 | 00:00:00 | | 2004-08-11 | 3,931,300 | 8.70 | 8.70 | 8.51 | 8.60 | 00:00:00 | | 2004-08-12 | 3,506,100 | 8.57 | 8.71 | 8.57 | 8.69 | 00:00:00 | | 2004-08-13 | 2,997,900 | 8.61 | 8.69 | 8.61 | 8.66 | 00:00:00 | | 2004-08-16 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2004-08-17 | 2,031,300 | 8.75 | 8.77 | 8.70 | 8.75 | 00:00:00 | | 2004-08-18 | 1,098,400 | 8.77 | 8.77 | 8.68 | 8.74 | 00:00:00 | | 2004-08-19 | 1,563,700 | 8.77 | 8.83 | 8.76 | 8.80 | 00:00:00 | | 2004-08-20 | 1,613,500 | 8.84 | 8.84 | 8.73 | 8.74 | 00:00:00 | | 2004-08-23 | 3,541,100 | 8.80 | 8.82 | 8.76 | 8.81 | 00:00:00 | | 2004-08-24 | 4,771,200 | 8.80 | 8.85 | 8.77 | 8.80 | 00:00:00 | | 2004-08-25 | 3,507,200 | 8.79 | 8.85 | 8.73 | 8.80 | 00:00:00 | | 2004-08-26 | 2,875,100 | 8.81 | 8.91 | 8.81 | 8.84 | 00:00:00 | | 2004-08-27 | 2,604,600 | 8.83 | 8.86 | 8.81 | 8.85 | 00:00:00 | | 2004-08-30 | 2,242,000 | 8.82 | 8.92 | 8.82 | 8.89 | 00:00:00 | | 2004-08-31 | 6,418,000 | 8.87 | 8.97 | 8.84 | 8.91 | 00:00:00 | | 2004-09-01 | 5,241,500 | 8.94 | 9.00 | 8.92 | 8.99 | 00:00:00 | | 2004-09-02 | 4,609,600 | 8.99 | 9.06 | 8.97 | 9.02 | 00:00:00 | | 2004-09-03 | 3,786,900 | 9.01 | 9.11 | 9.01 | 9.11 | 00:00:00 | | 2004-09-06 | 2,756,400 | 9.13 | 9.15 | 9.07 | 9.12 | 00:00:00 | | 2004-09-07 | 2,565,400 | 9.13 | 9.14 | 9.09 | 9.10 | 00:00:00 | | 2004-09-08 | 3,600,100 | 9.09 | 9.13 | 9.05 | 9.08 | 00:00:00 | | 2004-09-09 | 2,367,000 | 9.05 | 9.10 | 9.02 | 9.08 | 00:00:00 | | 2004-09-10 | 2,651,700 | 9.08 | 9.12 | 9.03 | 9.03 | 00:00:00 | | 2004-09-13 | 3,109,900 | 9.06 | 9.14 | 9.06 | 9.09 | 00:00:00 | | 2004-09-14 | 3,095,900 | 9.09 | 9.13 | 9.07 | 9.08 | 00:00:00 | | 2004-09-15 | 3,542,000 | 9.10 | 9.13 | 9.06 | 9.09 | 00:00:00 | | 2004-09-16 | 2,750,700 | 9.08 | 9.11 | 9.06 | 9.08 | 00:00:00 | | 2004-09-17 | 4,007,700 | 9.10 | 9.10 | 9.03 | 9.05 | 00:00:00 | | 2004-09-20 | 10,373,800 | 9.04 | 9.06 | 8.96 | 9.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
