|
 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 | | 2004-09-20 | 10,373,800 | 9.04 | 9.06 | 8.96 | 9.02 | 00:00:00 | | 2004-09-21 | 1,969,800 | 9.06 | 9.07 | 8.98 | 9.06 | 00:00:00 | | 2004-09-22 | 3,600,200 | 9.06 | 9.10 | 9.01 | 9.04 | 00:00:00 | | 2004-09-23 | 1,801,000 | 8.99 | 9.04 | 8.99 | 9.00 | 00:00:00 | | 2004-09-24 | 2,426,000 | 9.02 | 9.04 | 9.00 | 9.00 | 00:00:00 | | 2004-09-27 | 1,898,200 | 9.02 | 9.02 | 8.96 | 8.99 | 00:00:00 | | 2004-09-28 | 2,843,700 | 9.00 | 9.00 | 8.93 | 8.96 | 00:00:00 | | 2004-09-29 | 5,989,300 | 8.97 | 9.02 | 8.93 | 9.02 | 00:00:00 | | 2004-09-30 | 6,752,700 | 9.09 | 9.09 | 8.94 | 8.95 | 00:00:00 | | 2004-10-01 | 11,469,300 | 8.96 | 9.13 | 8.96 | 9.07 | 00:00:00 | | 2004-10-04 | 8,218,000 | 9.07 | 9.18 | 9.03 | 9.03 | 00:00:00 | | 2004-10-05 | 9,241,700 | 9.06 | 9.10 | 8.90 | 8.90 | 00:00:00 | | 2004-10-06 | 9,705,500 | 8.91 | 8.92 | 8.83 | 8.86 | 00:00:00 | | 2004-10-07 | 9,723,600 | 8.88 | 8.91 | 8.83 | 8.84 | 00:00:00 | | 2004-10-08 | 24,421,700 | 8.84 | 8.94 | 8.84 | 8.87 | 00:00:00 | | 2004-10-11 | 71,954,300 | 8.87 | 8.95 | 8.85 | 8.93 | 00:00:00 | | 2004-10-12 | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 00:00:00 | | 2004-10-13 | 24,129,400 | 8.90 | 8.94 | 8.86 | 8.88 | 00:00:00 | | 2004-10-14 | 8,342,600 | 8.86 | 8.88 | 8.79 | 8.83 | 00:00:00 | | 2004-10-15 | 5,852,700 | 8.77 | 8.77 | 8.69 | 8.71 | 00:00:00 | | 2004-10-18 | 27,730,200 | 8.73 | 8.76 | 8.65 | 8.65 | 00:00:00 | | 2004-10-19 | 9,699,600 | 8.70 | 8.80 | 8.70 | 8.74 | 00:00:00 | | 2004-10-20 | 17,908,300 | 8.70 | 8.84 | 8.68 | 8.78 | 00:00:00 | | 2004-10-21 | 6,016,000 | 8.76 | 8.83 | 8.76 | 8.80 | 00:00:00 | | 2004-10-22 | 5,267,000 | 8.80 | 8.85 | 8.77 | 8.80 | 00:00:00 | | 2004-10-25 | 27,546,500 | 8.79 | 8.79 | 8.67 | 8.67 | 00:00:00 | | 2004-10-26 | 2,194,400 | 8.69 | 8.73 | 8.66 | 8.70 | 00:00:00 | | 2004-10-27 | 7,245,200 | 8.74 | 8.83 | 8.72 | 8.78 | 00:00:00 | | 2004-10-28 | 5,299,400 | 8.83 | 8.90 | 8.80 | 8.90 | 00:00:00 | | 2004-10-29 | 6,873,100 | 8.89 | 8.91 | 8.86 | 8.90 | 00:00:00 | | 2004-11-01 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2004-11-02 | 8,342,400 | 8.91 | 9.00 | 8.88 | 9.00 | 00:00:00 | | 2004-11-03 | 8,819,800 | 9.02 | 9.07 | 8.98 | 9.03 | 00:00:00 | | 2004-11-04 | 3,413,500 | 9.03 | 9.04 | 8.95 | 9.00 | 00:00:00 | | 2004-11-05 | 4,553,700 | 9.02 | 9.10 | 9.02 | 9.08 | 00:00:00 | | 2004-11-08 | 3,535,500 | 9.11 | 9.12 | 9.05 | 9.07 | 00:00:00 | | 2004-11-09 | 2,328,600 | 9.10 | 9.12 | 9.06 | 9.09 | 00:00:00 | | 2004-11-10 | 4,492,100 | 9.10 | 9.11 | 9.08 | 9.10 | 00:00:00 | | 2004-11-11 | 6,684,200 | 9.10 | 9.13 | 9.04 | 9.10 | 00:00:00 | | 2004-11-12 | 5,142,000 | 9.12 | 9.13 | 9.07 | 9.09 | 00:00:00 | | 2004-11-15 | 23,649,400 | 9.12 | 9.13 | 9.00 | 9.02 | 00:00:00 | | 2004-11-16 | 3,202,700 | 9.04 | 9.07 | 8.96 | 8.97 | 00:00:00 | | 2004-11-17 | 4,962,400 | 8.94 | 9.09 | 8.94 | 9.06 | 00:00:00 | | 2004-11-18 | 4,645,100 | 8.98 | 9.13 | 8.98 | 9.10 | 00:00:00 | | 2004-11-19 | 7,288,400 | 9.12 | 9.25 | 9.11 | 9.14 | 00:00:00 | | 2004-11-22 | 3,595,600 | 9.14 | 9.20 | 9.07 | 9.10 | 00:00:00 | | 2004-11-23 | 5,268,700 | 9.20 | 9.23 | 9.15 | 9.15 | 00:00:00 | | 2004-11-24 | 7,887,800 | 9.22 | 9.41 | 9.22 | 9.41 | 00:00:00 | | 2004-11-25 | 5,562,200 | 9.40 | 9.46 | 9.40 | 9.46 | 00:00:00 | | 2004-11-26 | 3,564,900 | 9.43 | 9.48 | 9.41 | 9.48 | 00:00:00 | | 2004-11-29 | 3,794,000 | 9.49 | 9.52 | 9.44 | 9.47 | 00:00:00 | | 2004-11-30 | 5,054,400 | 9.44 | 9.56 | 9.44 | 9.49 | 00:00:00 | | 2004-12-01 | 3,326,300 | 9.47 | 9.60 | 9.47 | 9.60 | 00:00:00 | | 2004-12-02 | 4,553,900 | 9.60 | 9.60 | 9.52 | 9.58 | 00:00:00 | | 2004-12-03 | 3,478,300 | 9.58 | 9.59 | 9.50 | 9.54 | 00:00:00 | | 2004-12-06 | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 00:00:00 | | 2004-12-07 | 5,117,400 | 9.60 | 9.60 | 9.45 | 9.46 | 00:00:00 | | 2004-12-08 | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 00:00:00 | | 2004-12-09 | 35,160,800 | 9.47 | 9.48 | 9.41 | 9.46 | 00:00:00 | | 2004-12-10 | 2,415,300 | 9.50 | 9.53 | 9.47 | 9.50 | 00:00:00 | | 2004-12-13 | 3,472,100 | 9.55 | 9.63 | 9.50 | 9.59 | 00:00:00 | | 2004-12-14 | 3,556,200 | 9.63 | 9.64 | 9.57 | 9.63 | 00:00:00 | | 2004-12-15 | 3,167,000 | 9.64 | 9.65 | 9.60 | 9.64 | 00:00:00 | | 2004-12-16 | 3,403,600 | 9.65 | 9.66 | 9.58 | 9.64 | 00:00:00 | | 2004-12-17 | 8,509,200 | 9.57 | 9.63 | 9.52 | 9.60 | 00:00:00 | | 2004-12-20 | 3,457,400 | 9.59 | 9.72 | 9.59 | 9.68 | 00:00:00 | | 2004-12-21 | 13,964,000 | 9.73 | 9.74 | 9.68 | 9.74 | 00:00:00 | | 2004-12-22 | 7,093,900 | 9.77 | 9.79 | 9.72 | 9.75 | 00:00:00 | | 2004-12-23 | 8,821,700 | 9.72 | 9.75 | 9.69 | 9.73 | 00:00:00 | | 2004-12-24 | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 00:00:00 | | 2004-12-27 | 1,434,000 | 9.78 | 9.78 | 9.69 | 9.75 | 00:00:00 | | 2004-12-28 | 1,424,000 | 9.75 | 9.78 | 9.69 | 9.73 | 00:00:00 | | 2004-12-29 | 9,736,100 | 9.75 | 9.77 | 9.70 | 9.72 | 00:00:00 | | 2004-12-30 | 3,734,600 | 9.74 | 9.74 | 9.66 | 9.70 | 00:00:00 | | 2004-12-31 | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 00:00:00 | | 2005-01-03 | 7,232,700 | 9.78 | 9.78 | 9.69 | 9.75 | 00:00:00 | | 2005-01-04 | 3,300,200 | 9.77 | 9.78 | 9.74 | 9.77 | 00:00:00 | | 2005-01-05 | 14,395,900 | 9.76 | 9.77 | 9.62 | 9.64 | 00:00:00 | | 2005-01-06 | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 00:00:00 | | 2005-01-07 | 36,285,300 | 9.60 | 9.64 | 9.58 | 9.63 | 00:00:00 | | 2005-01-10 | 14,869,900 | 9.64 | 9.66 | 9.58 | 9.60 | 00:00:00 | | 2005-01-11 | 3,164,500 | 9.60 | 9.64 | 9.54 | 9.56 | 00:00:00 | | 2005-01-12 | 54,830,800 | 9.51 | 9.55 | 9.46 | 9.52 | 00:00:00 | | 2005-01-13 | 15,334,900 | 9.56 | 9.62 | 9.45 | 9.53 | 00:00:00 | | 2005-01-14 | 28,137,400 | 9.45 | 9.56 | 9.45 | 9.54 | 00:00:00 | | 2005-01-17 | 11,351,200 | 9.56 | 9.60 | 9.54 | 9.60 | 00:00:00 | | 2005-01-18 | 3,496,600 | 9.60 | 9.63 | 9.55 | 9.63 | 00:00:00 | | 2005-01-19 | 2,763,300 | 9.63 | 9.68 | 9.59 | 9.65 | 00:00:00 | | 2005-01-20 | 9,279,700 | 9.64 | 9.67 | 9.59 | 9.61 | 00:00:00 | | 2005-01-21 | 4,908,900 | 9.53 | 9.58 | 9.48 | 9.52 | 00:00:00 | | 2005-01-24 | 6,365,400 | 9.52 | 9.56 | 9.40 | 9.56 | 00:00:00 | | 2005-01-25 | 4,512,800 | 9.54 | 9.66 | 9.54 | 9.62 | 00:00:00 | | 2005-01-26 | 4,630,900 | 9.62 | 9.68 | 9.62 | 9.68 | 00:00:00 | | 2005-01-27 | 17,612,500 | 9.68 | 9.94 | 9.67 | 9.84 | 00:00:00 | | 2005-01-28 | 7,254,600 | 9.84 | 9.93 | 9.84 | 9.87 | 00:00:00 | | 2005-01-31 | 11,925,400 | 9.93 | 10.22 | 9.88 | 10.18 | 00:00:00 | | 2005-02-01 | 7,532,300 | 10.17 | 10.19 | 10.05 | 10.11 | 00:00:00 | | 2005-02-02 | 3,381,400 | 10.05 | 10.13 | 10.05 | 10.11 | 00:00:00 | | 2005-02-03 | 10,839,900 | 10.13 | 10.17 | 10.05 | 10.09 | 00:00:00 | | 2005-02-04 | 5,160,100 | 10.08 | 10.15 | 10.04 | 10.12 | 00:00:00 | | 2005-02-07 | 4,777,700 | 10.09 | 10.18 | 10.08 | 10.15 | 00:00:00 | | 2005-02-08 | 4,569,100 | 10.18 | 10.30 | 10.14 | 10.22 | 00:00:00 | | 2005-02-09 | 12,324,800 | 10.26 | 10.29 | 10.14 | 10.18 | 00:00:00 | | 2005-02-10 | 2,325,900 | 10.13 | 10.26 | 10.13 | 10.17 | 00:00:00 | | 2005-02-11 | 6,474,500 | 10.17 | 10.29 | 10.14 | 10.27 | 00:00:00 | | 2005-02-14 | 4,342,600 | 10.17 | 10.30 | 10.17 | 10.30 | 00:00:00 | | 2005-02-15 | 9,254,400 | 10.30 | 10.56 | 10.28 | 10.54 | 00:00:00 | | 2005-02-16 | 5,319,200 | 10.48 | 10.52 | 10.39 | 10.46 | 00:00:00 | | 2005-02-17 | 6,217,800 | 10.46 | 10.63 | 10.41 | 10.53 | 00:00:00 | | 2005-02-18 | 8,637,000 | 10.49 | 10.54 | 10.40 | 10.43 | 00:00:00 | | 2005-02-21 | 3,981,000 | 10.49 | 10.50 | 10.30 | 10.32 | 00:00:00 | | 2005-02-22 | 14,591,100 | 10.38 | 10.44 | 10.22 | 10.38 | 00:00:00 | | 2005-02-23 | 5,014,200 | 10.42 | 10.42 | 10.26 | 10.37 | 00:00:00 | | 2005-02-24 | 16,685,700 | 10.34 | 10.47 | 10.29 | 10.39 | 00:00:00 | | 2005-02-25 | 7,802,000 | 10.47 | 10.53 | 10.41 | 10.52 | 00:00:00 | | 2005-02-28 | 5,671,400 | 10.50 | 10.55 | 10.40 | 10.46 | 00:00:00 | | 2005-03-01 | 5,509,800 | 10.40 | 10.57 | 10.40 | 10.55 | 00:00:00 | | 2005-03-02 | 3,343,000 | 10.45 | 10.56 | 10.44 | 10.51 | 00:00:00 | | 2005-03-03 | 2,237,000 | 10.58 | 10.58 | 10.48 | 10.50 | 00:00:00 | | 2005-03-04 | 2,988,700 | 10.50 | 10.65 | 10.45 | 10.65 | 00:00:00 | | 2005-03-07 | 5,265,000 | 10.68 | 10.75 | 10.55 | 10.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
