|
 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 | | 2005-08-22 | 3,790,700 | 9.96 | 9.99 | 9.92 | 9.98 | 00:00:00 | | 2005-08-23 | 2,379,700 | 9.96 | 9.97 | 9.91 | 9.92 | 00:00:00 | | 2005-08-24 | 2,508,800 | 9.92 | 9.92 | 9.87 | 9.91 | 00:00:00 | | 2005-08-25 | 3,669,300 | 9.88 | 9.92 | 9.86 | 9.86 | 00:00:00 | | 2005-08-26 | 3,138,800 | 9.86 | 9.91 | 9.83 | 9.83 | 00:00:00 | | 2005-08-29 | 2,078,400 | 9.83 | 9.88 | 9.80 | 9.85 | 00:00:00 | | 2005-08-30 | 2,653,900 | 9.88 | 9.90 | 9.85 | 9.85 | 00:00:00 | | 2005-08-31 | 2,818,400 | 9.84 | 9.92 | 9.84 | 9.92 | 00:00:00 | | 2005-09-01 | 3,477,600 | 9.95 | 9.98 | 9.94 | 9.98 | 00:00:00 | | 2005-09-02 | 6,818,000 | 9.95 | 9.98 | 9.93 | 9.98 | 00:00:00 | | 2005-09-05 | 6,624,600 | 9.99 | 10.07 | 9.95 | 10.04 | 00:00:00 | | 2005-09-06 | 5,873,300 | 10.01 | 10.08 | 10.00 | 10.06 | 00:00:00 | | 2005-09-07 | 4,588,500 | 10.09 | 10.18 | 10.05 | 10.16 | 00:00:00 | | 2005-09-08 | 4,771,800 | 10.16 | 10.17 | 10.06 | 10.16 | 00:00:00 | | 2005-09-09 | 2,045,000 | 10.19 | 10.19 | 10.15 | 10.18 | 00:00:00 | | 2005-09-12 | 4,424,800 | 10.20 | 10.21 | 10.12 | 10.18 | 00:00:00 | | 2005-09-13 | 3,556,100 | 10.16 | 10.22 | 10.12 | 10.14 | 00:00:00 | | 2005-09-14 | 5,321,200 | 10.12 | 10.17 | 10.12 | 10.13 | 00:00:00 | | 2005-09-15 | 5,576,200 | 10.13 | 10.13 | 9.98 | 10.01 | 00:00:00 | | 2005-09-16 | 7,100,400 | 10.07 | 10.07 | 9.99 | 10.02 | 00:00:00 | | 2005-09-19 | 6,387,200 | 10.04 | 10.05 | 9.98 | 10.03 | 00:00:00 | | 2005-09-20 | 9,774,000 | 10.06 | 10.08 | 10.01 | 10.06 | 00:00:00 | | 2005-09-21 | 1,927,800 | 10.03 | 10.08 | 10.00 | 10.01 | 00:00:00 | | 2005-09-22 | 3,535,300 | 10.00 | 10.03 | 9.96 | 9.98 | 00:00:00 | | 2005-09-23 | 16,085,000 | 10.03 | 10.05 | 9.99 | 10.04 | 00:00:00 | | 2005-09-26 | 6,048,000 | 10.06 | 10.13 | 10.05 | 10.11 | 00:00:00 | | 2005-09-27 | 4,481,400 | 10.10 | 10.13 | 10.06 | 10.08 | 00:00:00 | | 2005-09-28 | 31,540,300 | 10.08 | 10.15 | 10.07 | 10.11 | 00:00:00 | | 2005-09-29 | 16,132,700 | 10.13 | 10.17 | 10.08 | 10.13 | 00:00:00 | | 2005-09-30 | 4,561,300 | 10.19 | 10.20 | 10.11 | 10.14 | 00:00:00 | | 2005-10-03 | 30,067,200 | 10.18 | 10.42 | 10.16 | 10.40 | 00:00:00 | | 2005-10-04 | 4,718,600 | 10.44 | 10.45 | 10.33 | 10.44 | 00:00:00 | | 2005-10-05 | 6,728,700 | 10.40 | 10.44 | 10.34 | 10.40 | 00:00:00 | | 2005-10-06 | 9,973,600 | 10.33 | 10.39 | 10.31 | 10.37 | 00:00:00 | | 2005-10-07 | 9,182,300 | 10.36 | 10.44 | 10.33 | 10.40 | 00:00:00 | | 2005-10-10 | 18,459,300 | 10.44 | 10.49 | 10.43 | 10.43 | 00:00:00 | | 2005-10-11 | 6,724,600 | 10.46 | 10.55 | 10.46 | 10.46 | 00:00:00 | | 2005-10-12 | 11,220,900 | 10.42 | 10.44 | 10.30 | 10.38 | 00:00:00 | | 2005-10-13 | 10,193,400 | 10.25 | 10.33 | 10.20 | 10.23 | 00:00:00 | | 2005-10-14 | 4,406,000 | 10.31 | 10.31 | 10.16 | 10.27 | 00:00:00 | | 2005-10-17 | 18,074,800 | 10.31 | 10.32 | 10.23 | 10.23 | 00:00:00 | | 2005-10-18 | 6,362,700 | 10.28 | 10.30 | 10.13 | 10.13 | 00:00:00 | | 2005-10-19 | 14,305,900 | 10.10 | 10.14 | 10.01 | 10.14 | 00:00:00 | | 2005-10-20 | 9,836,200 | 10.05 | 10.18 | 9.94 | 9.97 | 00:00:00 | | 2005-10-21 | 3,316,500 | 9.95 | 10.04 | 9.94 | 9.99 | 00:00:00 | | 2005-10-24 | 4,030,900 | 10.01 | 10.10 | 10.01 | 10.09 | 00:00:00 | | 2005-10-25 | 7,050,800 | 10.11 | 10.15 | 10.01 | 10.04 | 00:00:00 | | 2005-10-26 | 9,941,700 | 10.03 | 10.14 | 10.02 | 10.05 | 00:00:00 | | 2005-10-27 | 6,971,200 | 10.04 | 10.10 | 9.93 | 9.94 | 00:00:00 | | 2005-10-28 | 3,701,600 | 9.96 | 10.03 | 9.91 | 9.97 | 00:00:00 | | 2005-10-31 | 5,877,500 | 10.11 | 10.13 | 10.02 | 10.13 | 00:00:00 | | 2005-11-01 | 4,195,100 | 10.09 | 10.13 | 10.00 | 10.06 | 00:00:00 | | 2005-11-02 | 19,342,600 | 10.06 | 10.15 | 10.04 | 10.12 | 00:00:00 | | 2005-11-03 | 5,643,900 | 10.14 | 10.25 | 10.10 | 10.13 | 00:00:00 | | 2005-11-04 | 2,465,200 | 10.14 | 10.19 | 10.05 | 10.09 | 00:00:00 | | 2005-11-07 | 3,164,000 | 10.14 | 10.21 | 10.06 | 10.18 | 00:00:00 | | 2005-11-08 | 13,883,600 | 10.20 | 10.23 | 10.15 | 10.16 | 00:00:00 | | 2005-11-09 | 5,553,200 | 10.18 | 10.28 | 10.17 | 10.25 | 00:00:00 | | 2005-11-10 | 2,376,000 | 10.28 | 10.31 | 10.18 | 10.21 | 00:00:00 | | 2005-11-11 | 6,714,500 | 10.27 | 10.42 | 10.27 | 10.40 | 00:00:00 | | 2005-11-14 | 3,518,500 | 10.42 | 10.43 | 10.31 | 10.39 | 00:00:00 | | 2005-11-15 | 3,927,100 | 10.36 | 10.39 | 10.25 | 10.33 | 00:00:00 | | 2005-11-16 | 4,281,900 | 10.35 | 10.38 | 10.19 | 10.23 | 00:00:00 | | 2005-11-17 | 2,680,700 | 10.23 | 10.27 | 10.18 | 10.22 | 00:00:00 | | 2005-11-18 | 7,866,400 | 10.27 | 10.35 | 10.22 | 10.35 | 00:00:00 | | 2005-11-21 | 2,638,000 | 10.40 | 10.40 | 10.23 | 10.30 | 00:00:00 | | 2005-11-22 | 3,428,300 | 10.27 | 10.30 | 10.17 | 10.23 | 00:00:00 | | 2005-11-23 | 3,719,800 | 10.25 | 10.29 | 10.20 | 10.29 | 00:00:00 | | 2005-11-24 | 52,067,200 | 10.32 | 10.33 | 10.18 | 10.29 | 00:00:00 | | 2005-11-25 | 7,772,300 | 10.25 | 10.30 | 10.17 | 10.23 | 00:00:00 | | 2005-11-28 | 4,182,200 | 10.25 | 10.31 | 10.21 | 10.21 | 00:00:00 | | 2005-11-29 | 4,755,800 | 10.22 | 10.35 | 10.20 | 10.28 | 00:00:00 | | 2005-11-30 | 5,534,000 | 10.35 | 10.35 | 10.20 | 10.25 | 00:00:00 | | 2005-12-01 | 5,241,800 | 10.28 | 10.31 | 10.23 | 10.27 | 00:00:00 | | 2005-12-02 | 8,022,400 | 10.25 | 10.27 | 10.18 | 10.20 | 00:00:00 | | 2005-12-05 | 4,963,600 | 10.21 | 10.23 | 10.12 | 10.12 | 00:00:00 | | 2005-12-06 | 3,564,100 | 10.10 | 10.21 | 10.10 | 10.15 | 00:00:00 | | 2005-12-07 | 4,847,800 | 10.21 | 10.21 | 10.07 | 10.08 | 00:00:00 | | 2005-12-08 | 3,727,000 | 10.06 | 10.11 | 10.02 | 10.06 | 00:00:00 | | 2005-12-09 | 3,132,200 | 10.03 | 10.12 | 10.03 | 10.05 | 00:00:00 | | 2005-12-12 | 20,005,700 | 10.12 | 10.14 | 10.07 | 10.13 | 00:00:00 | | 2005-12-13 | 3,875,700 | 10.16 | 10.16 | 10.07 | 10.10 | 00:00:00 | | 2005-12-14 | 4,829,000 | 10.08 | 10.14 | 10.03 | 10.08 | 00:00:00 | | 2005-12-15 | 4,870,300 | 10.11 | 10.13 | 10.05 | 10.07 | 00:00:00 | | 2005-12-16 | 7,378,600 | 10.10 | 10.25 | 10.09 | 10.23 | 00:00:00 | | 2005-12-19 | 8,263,400 | 10.25 | 10.28 | 10.12 | 10.15 | 00:00:00 | | 2005-12-20 | 14,109,000 | 10.15 | 10.19 | 10.11 | 10.13 | 00:00:00 | | 2005-12-21 | 5,320,400 | 10.12 | 10.27 | 10.12 | 10.25 | 00:00:00 | | 2005-12-22 | 3,825,500 | 10.24 | 10.27 | 10.21 | 10.26 | 00:00:00 | | 2005-12-23 | 3,075,600 | 10.25 | 10.28 | 10.22 | 10.28 | 00:00:00 | | 2005-12-26 | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 00:00:00 | | 2005-12-27 | 3,135,100 | 10.29 | 10.35 | 10.23 | 10.30 | 00:00:00 | | 2005-12-28 | 7,510,100 | 10.29 | 10.37 | 10.27 | 10.33 | 00:00:00 | | 2005-12-29 | 3,415,800 | 10.35 | 10.39 | 10.28 | 10.32 | 00:00:00 | | 2005-12-30 | 11,063,500 | 10.33 | 10.34 | 10.18 | 10.30 | 00:00:00 | | 2006-01-02 | 14,277,800 | 10.29 | 10.39 | 10.29 | 10.34 | 00:00:00 | | 2006-01-03 | 9,977,800 | 10.38 | 10.40 | 10.33 | 10.40 | 00:00:00 | | 2006-01-04 | 4,748,200 | 10.40 | 10.43 | 10.35 | 10.43 | 00:00:00 | | 2006-01-05 | 11,895,000 | 10.43 | 10.47 | 10.38 | 10.41 | 00:00:00 | | 2006-01-06 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | | 2006-01-09 | 17,128,000 | 10.48 | 10.49 | 10.38 | 10.49 | 00:00:00 | | 2006-01-10 | 14,251,800 | 10.44 | 10.47 | 10.40 | 10.41 | 00:00:00 | | 2006-01-11 | 9,139,200 | 10.46 | 10.57 | 10.45 | 10.52 | 00:00:00 | | 2006-01-12 | 13,569,500 | 10.46 | 10.49 | 10.39 | 10.39 | 00:00:00 | | 2006-01-13 | 7,428,000 | 10.38 | 10.40 | 10.26 | 10.31 | 00:00:00 | | 2006-01-16 | 5,059,800 | 10.33 | 10.43 | 10.31 | 10.40 | 00:00:00 | | 2006-01-17 | 8,483,600 | 10.35 | 10.39 | 10.31 | 10.32 | 00:00:00 | | 2006-01-18 | 7,374,300 | 10.26 | 10.29 | 10.21 | 10.21 | 00:00:00 | | 2006-01-19 | 4,219,900 | 10.29 | 10.30 | 10.23 | 10.29 | 00:00:00 | | 2006-01-20 | 7,003,600 | 10.32 | 10.32 | 10.16 | 10.16 | 00:00:00 | | 2006-01-23 | 6,830,000 | 10.16 | 10.26 | 10.08 | 10.20 | 00:00:00 | | 2006-01-24 | 12,725,100 | 10.30 | 10.30 | 9.99 | 10.08 | 00:00:00 | | 2006-01-25 | 6,185,600 | 10.11 | 10.16 | 10.07 | 10.16 | 00:00:00 | | 2006-01-26 | 7,521,400 | 10.15 | 10.24 | 10.10 | 10.16 | 00:00:00 | | 2006-01-27 | 8,541,600 | 10.21 | 10.28 | 10.15 | 10.28 | 00:00:00 | | 2006-01-30 | 6,789,600 | 10.35 | 10.35 | 10.24 | 10.25 | 00:00:00 | | 2006-01-31 | 5,036,900 | 10.23 | 10.38 | 10.23 | 10.30 | 00:00:00 | | 2006-02-01 | 5,936,600 | 10.29 | 10.47 | 10.28 | 10.41 | 00:00:00 | | 2006-02-02 | 6,535,400 | 10.44 | 10.50 | 10.37 | 10.39 | 00:00:00 | | 2006-02-03 | 22,845,900 | 10.44 | 10.47 | 10.37 | 10.42 | 00:00:00 | | 2006-02-06 | 3,736,700 | 10.46 | 10.50 | 10.42 | 10.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
