|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-07 | 5,265,000 | 10.68 | 10.75 | 10.55 | 10.65 | 00:00:00 | | 2005-03-08 | 4,430,500 | 10.62 | 10.67 | 10.58 | 10.61 | 00:00:00 | | 2005-03-09 | 13,124,400 | 10.69 | 10.69 | 10.51 | 10.52 | 00:00:00 | | 2005-03-10 | 5,704,200 | 10.47 | 10.55 | 10.42 | 10.44 | 00:00:00 | | 2005-03-11 | 3,245,900 | 10.45 | 10.50 | 10.42 | 10.44 | 00:00:00 | | 2005-03-14 | 17,039,600 | 10.12 | 10.26 | 10.08 | 10.09 | 00:00:00 | | 2005-03-15 | 18,658,100 | 10.04 | 10.23 | 9.98 | 10.22 | 00:00:00 | | 2005-03-16 | 93,365,800 | 10.16 | 10.20 | 9.98 | 9.98 | 00:00:00 | | 2005-03-17 | 13,935,000 | 10.00 | 10.12 | 9.96 | 10.12 | 00:00:00 | | 2005-03-18 | 4,552,400 | 10.19 | 10.19 | 10.00 | 10.06 | 00:00:00 | | 2005-03-21 | 3,800,600 | 10.03 | 10.10 | 10.00 | 10.02 | 00:00:00 | | 2005-03-22 | 4,623,500 | 10.01 | 10.08 | 9.98 | 10.02 | 00:00:00 | | 2005-03-23 | 5,707,500 | 10.08 | 10.08 | 9.93 | 9.97 | 00:00:00 | | 2005-03-24 | 2,196,900 | 9.98 | 10.11 | 9.98 | 10.10 | 00:00:00 | | 2005-03-25 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | | 2005-03-28 | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 00:00:00 | | 2005-03-29 | 11,283,900 | 10.10 | 10.15 | 10.01 | 10.12 | 00:00:00 | | 2005-03-30 | 3,864,200 | 10.06 | 10.08 | 10.00 | 10.06 | 00:00:00 | | 2005-03-31 | 6,072,500 | 10.10 | 10.12 | 9.98 | 9.98 | 00:00:00 | | 2005-04-01 | 7,790,900 | 9.94 | 10.03 | 9.91 | 10.01 | 00:00:00 | | 2005-04-04 | 7,792,500 | 10.00 | 10.00 | 9.91 | 9.93 | 00:00:00 | | 2005-04-05 | 12,982,700 | 9.97 | 10.08 | 9.96 | 10.06 | 00:00:00 | | 2005-04-06 | 39,825,800 | 10.02 | 10.23 | 10.02 | 10.20 | 00:00:00 | | 2005-04-07 | 6,575,300 | 10.15 | 10.24 | 10.14 | 10.18 | 00:00:00 | | 2005-04-08 | 24,611,900 | 10.29 | 10.31 | 10.23 | 10.28 | 00:00:00 | | 2005-04-11 | 56,618,500 | 10.31 | 10.32 | 10.19 | 10.22 | 00:00:00 | | 2005-04-12 | 4,836,100 | 10.14 | 10.14 | 10.01 | 10.07 | 00:00:00 | | 2005-04-13 | 34,848,700 | 10.09 | 10.16 | 10.07 | 10.13 | 00:00:00 | | 2005-04-14 | 4,464,500 | 10.07 | 10.18 | 10.05 | 10.13 | 00:00:00 | | 2005-04-15 | 21,062,900 | 10.06 | 10.09 | 9.93 | 9.93 | 00:00:00 | | 2005-04-18 | 7,065,600 | 9.90 | 9.90 | 9.70 | 9.84 | 00:00:00 | | 2005-04-19 | 6,982,700 | 9.80 | 9.88 | 9.75 | 9.76 | 00:00:00 | | 2005-04-20 | 6,270,500 | 9.80 | 9.80 | 9.66 | 9.69 | 00:00:00 | | 2005-04-21 | 16,698,300 | 9.66 | 9.79 | 9.65 | 9.73 | 00:00:00 | | 2005-04-22 | 2,010,600 | 9.75 | 9.80 | 9.72 | 9.74 | 00:00:00 | | 2005-04-25 | 2,238,800 | 9.70 | 9.80 | 9.70 | 9.78 | 00:00:00 | | 2005-04-26 | 4,042,600 | 9.74 | 9.78 | 9.73 | 9.73 | 00:00:00 | | 2005-04-27 | 6,278,700 | 9.73 | 9.77 | 9.63 | 9.66 | 00:00:00 | | 2005-04-28 | 6,927,500 | 9.73 | 9.74 | 9.61 | 9.66 | 00:00:00 | | 2005-04-29 | 3,172,000 | 9.70 | 9.70 | 9.61 | 9.66 | 00:00:00 | | 2005-05-02 | 2,167,100 | 9.76 | 9.80 | 9.74 | 9.78 | 00:00:00 | | 2005-05-03 | 2,867,700 | 9.78 | 9.86 | 9.75 | 9.81 | 00:00:00 | | 2005-05-04 | 20,389,200 | 9.78 | 9.86 | 9.76 | 9.82 | 00:00:00 | | 2005-05-05 | 6,787,200 | 9.89 | 10.00 | 9.83 | 10.00 | 00:00:00 | | 2005-05-06 | 8,605,600 | 9.90 | 9.92 | 9.75 | 9.82 | 00:00:00 | | 2005-05-09 | 8,729,200 | 9.80 | 9.80 | 9.67 | 9.70 | 00:00:00 | | 2005-05-10 | 3,970,200 | 9.74 | 9.76 | 9.63 | 9.65 | 00:00:00 | | 2005-05-11 | 8,740,400 | 9.65 | 9.73 | 9.63 | 9.64 | 00:00:00 | | 2005-05-12 | 3,592,800 | 9.64 | 9.72 | 9.64 | 9.70 | 00:00:00 | | 2005-05-13 | 3,995,900 | 9.70 | 9.76 | 9.68 | 9.75 | 00:00:00 | | 2005-05-16 | 4,701,800 | 9.80 | 9.80 | 9.72 | 9.76 | 00:00:00 | | 2005-05-17 | 3,191,800 | 9.80 | 9.84 | 9.76 | 9.78 | 00:00:00 | | 2005-05-18 | 8,540,600 | 9.80 | 9.92 | 9.78 | 9.89 | 00:00:00 | | 2005-05-19 | 4,770,200 | 9.93 | 9.94 | 9.89 | 9.92 | 00:00:00 | | 2005-05-20 | 2,079,400 | 9.92 | 9.94 | 9.87 | 9.90 | 00:00:00 | | 2005-05-23 | 1,919,600 | 9.96 | 9.96 | 9.87 | 9.91 | 00:00:00 | | 2005-05-24 | 3,158,800 | 9.92 | 9.92 | 9.82 | 9.84 | 00:00:00 | | 2005-05-25 | 4,992,600 | 9.80 | 9.82 | 9.71 | 9.75 | 00:00:00 | | 2005-05-26 | 5,882,000 | 9.75 | 9.78 | 9.71 | 9.73 | 00:00:00 | | 2005-05-27 | 6,636,000 | 9.74 | 9.77 | 9.65 | 9.68 | 00:00:00 | | 2005-05-30 | 6,647,800 | 9.68 | 9.79 | 9.68 | 9.77 | 00:00:00 | | 2005-05-31 | 15,561,900 | 9.77 | 9.77 | 9.66 | 9.68 | 00:00:00 | | 2005-06-01 | 5,332,500 | 9.73 | 9.78 | 9.66 | 9.76 | 00:00:00 | | 2005-06-02 | 4,287,100 | 9.80 | 9.82 | 9.72 | 9.76 | 00:00:00 | | 2005-06-03 | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 00:00:00 | | 2005-06-06 | 3,256,200 | 9.71 | 9.75 | 9.66 | 9.71 | 00:00:00 | | 2005-06-07 | 5,705,900 | 9.75 | 9.75 | 9.71 | 9.73 | 00:00:00 | | 2005-06-08 | 4,348,400 | 9.70 | 9.73 | 9.69 | 9.72 | 00:00:00 | | 2005-06-09 | 4,476,200 | 9.70 | 9.76 | 9.70 | 9.74 | 00:00:00 | | 2005-06-10 | 4,048,400 | 9.74 | 9.78 | 9.74 | 9.77 | 00:00:00 | | 2005-06-13 | 3,322,600 | 9.80 | 9.80 | 9.74 | 9.78 | 00:00:00 | | 2005-06-14 | 4,968,200 | 9.79 | 9.91 | 9.77 | 9.87 | 00:00:00 | | 2005-06-15 | 5,276,500 | 9.92 | 9.96 | 9.85 | 9.89 | 00:00:00 | | 2005-06-16 | 4,801,300 | 9.85 | 9.98 | 9.85 | 9.91 | 00:00:00 | | 2005-06-17 | 6,282,200 | 9.90 | 10.01 | 9.87 | 9.95 | 00:00:00 | | 2005-06-20 | 19,513,400 | 9.88 | 9.94 | 9.85 | 9.93 | 00:00:00 | | 2005-06-21 | 0 | 49.75 | 49.75 | 49.75 | 49.75 | 00:00:00 | | 2005-06-22 | 4,619,200 | 9.98 | 10.08 | 9.91 | 9.98 | 00:00:00 | | 2005-06-23 | 3,502,300 | 9.94 | 10.03 | 9.92 | 10.01 | 00:00:00 | | 2005-06-24 | 4,238,100 | 9.95 | 9.98 | 9.91 | 9.93 | 00:00:00 | | 2005-06-27 | 7,244,400 | 9.94 | 9.94 | 9.78 | 9.83 | 00:00:00 | | 2005-06-28 | 10,393,800 | 9.89 | 9.89 | 9.80 | 9.86 | 00:00:00 | | 2005-06-29 | 10,291,100 | 9.90 | 9.96 | 9.85 | 9.94 | 00:00:00 | | 2005-06-30 | 6,888,900 | 9.90 | 10.03 | 9.90 | 9.99 | 00:00:00 | | 2005-07-01 | 9,577,300 | 9.94 | 10.08 | 9.94 | 10.08 | 00:00:00 | | 2005-07-04 | 9,156,600 | 10.11 | 10.12 | 10.04 | 10.09 | 00:00:00 | | 2005-07-05 | 7,472,200 | 10.14 | 10.15 | 10.07 | 10.11 | 00:00:00 | | 2005-07-06 | 6,831,300 | 10.15 | 10.21 | 10.10 | 10.15 | 00:00:00 | | 2005-07-07 | 9,462,900 | 10.13 | 10.13 | 9.76 | 9.94 | 00:00:00 | | 2005-07-08 | 6,300,400 | 9.95 | 10.16 | 9.95 | 10.08 | 00:00:00 | | 2005-07-11 | 4,801,700 | 10.16 | 10.25 | 10.12 | 10.16 | 00:00:00 | | 2005-07-12 | 8,582,600 | 10.11 | 10.12 | 10.03 | 10.09 | 00:00:00 | | 2005-07-13 | 10,051,500 | 10.08 | 10.11 | 10.00 | 10.08 | 00:00:00 | | 2005-07-14 | 8,319,500 | 10.09 | 10.10 | 10.03 | 10.07 | 00:00:00 | | 2005-07-15 | 8,847,000 | 10.05 | 10.07 | 9.96 | 9.97 | 00:00:00 | | 2005-07-18 | 4,264,200 | 9.98 | 10.02 | 9.96 | 9.98 | 00:00:00 | | 2005-07-19 | 7,854,500 | 9.97 | 9.99 | 9.90 | 9.97 | 00:00:00 | | 2005-07-20 | 4,921,000 | 9.94 | 9.98 | 9.91 | 9.96 | 00:00:00 | | 2005-07-21 | 14,047,200 | 9.97 | 9.99 | 9.82 | 9.93 | 00:00:00 | | 2005-07-22 | 5,576,500 | 9.90 | 9.91 | 9.82 | 9.85 | 00:00:00 | | 2005-07-25 | 3,632,300 | 9.82 | 9.89 | 9.80 | 9.84 | 00:00:00 | | 2005-07-26 | 7,618,200 | 9.88 | 9.91 | 9.80 | 9.84 | 00:00:00 | | 2005-07-27 | 4,238,200 | 9.88 | 9.95 | 9.85 | 9.93 | 00:00:00 | | 2005-07-28 | 4,745,800 | 9.95 | 9.97 | 9.88 | 9.89 | 00:00:00 | | 2005-07-29 | 3,724,100 | 9.93 | 9.95 | 9.82 | 9.85 | 00:00:00 | | 2005-08-01 | 3,322,800 | 9.88 | 9.94 | 9.81 | 9.87 | 00:00:00 | | 2005-08-02 | 5,357,500 | 9.81 | 9.93 | 9.81 | 9.93 | 00:00:00 | | 2005-08-03 | 4,064,500 | 9.90 | 9.93 | 9.84 | 9.93 | 00:00:00 | | 2005-08-04 | 5,594,900 | 9.93 | 9.93 | 9.81 | 9.81 | 00:00:00 | | 2005-08-05 | 6,928,000 | 9.82 | 9.88 | 9.76 | 9.78 | 00:00:00 | | 2005-08-08 | 4,662,000 | 9.78 | 9.88 | 9.77 | 9.83 | 00:00:00 | | 2005-08-09 | 7,105,400 | 9.82 | 9.86 | 9.77 | 9.85 | 00:00:00 | | 2005-08-10 | 6,168,700 | 9.89 | 9.99 | 9.88 | 9.96 | 00:00:00 | | 2005-08-11 | 5,743,300 | 9.95 | 10.03 | 9.89 | 9.97 | 00:00:00 | | 2005-08-12 | 5,714,000 | 10.04 | 10.05 | 9.94 | 9.97 | 00:00:00 | | 2005-08-15 | 1,609,900 | 9.99 | 9.99 | 9.89 | 9.93 | 00:00:00 | | 2005-08-16 | 3,893,500 | 9.95 | 9.97 | 9.87 | 9.92 | 00:00:00 | | 2005-08-17 | 6,398,000 | 9.92 | 9.92 | 9.85 | 9.87 | 00:00:00 | | 2005-08-18 | 3,062,900 | 9.91 | 9.92 | 9.85 | 9.87 | 00:00:00 | | 2005-08-19 | 3,090,500 | 9.88 | 9.97 | 9.86 | 9.94 | 00:00:00 | | 2005-08-22 | 3,790,700 | 9.96 | 9.99 | 9.92 | 9.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
