|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-02-06 | 3,736,700 | 10.46 | 10.50 | 10.42 | 10.46 | 00:00:00 | 2006-02-07 | 13,377,800 | 10.49 | 10.60 | 10.44 | 10.55 | 00:00:00 | 2006-02-08 | 8,650,300 | 10.55 | 10.67 | 10.53 | 10.67 | 00:00:00 | 2006-02-09 | 11,919,600 | 10.67 | 10.79 | 10.66 | 10.79 | 00:00:00 | 2006-02-10 | 5,395,000 | 10.78 | 10.79 | 10.73 | 10.78 | 00:00:00 | 2006-02-13 | 3,871,700 | 10.79 | 10.80 | 10.74 | 10.79 | 00:00:00 | 2006-02-14 | 10,881,500 | 10.80 | 10.87 | 10.75 | 10.79 | 00:00:00 | 2006-02-15 | 6,002,200 | 10.80 | 10.88 | 10.77 | 10.82 | 00:00:00 | 2006-02-16 | 4,517,300 | 10.86 | 10.89 | 10.81 | 10.89 | 00:00:00 | 2006-02-17 | 13,248,200 | 10.89 | 11.13 | 10.86 | 11.00 | 00:00:00 | 2006-02-20 | 6,048,300 | 11.09 | 11.14 | 10.96 | 11.07 | 00:00:00 | 2006-02-21 | 13,483,600 | 11.09 | 11.27 | 11.05 | 11.21 | 00:00:00 | 2006-02-22 | 6,728,600 | 11.20 | 11.26 | 11.10 | 11.22 | 00:00:00 | 2006-02-23 | 7,171,000 | 11.21 | 11.34 | 11.12 | 11.13 | 00:00:00 | 2006-02-24 | 3,828,400 | 11.22 | 11.23 | 11.10 | 11.23 | 00:00:00 | 2006-02-27 | 11,059,900 | 11.28 | 11.33 | 11.20 | 11.28 | 00:00:00 | 2006-02-28 | 4,586,800 | 11.29 | 11.33 | 11.20 | 11.25 | 00:00:00 | 2006-03-01 | 5,580,700 | 11.22 | 11.43 | 11.21 | 11.43 | 00:00:00 | 2006-03-02 | 7,385,400 | 11.43 | 11.46 | 11.31 | 11.33 | 00:00:00 | 2006-03-03 | 5,459,700 | 11.38 | 11.44 | 11.31 | 11.33 | 00:00:00 | 2006-03-06 | 8,741,300 | 11.32 | 11.35 | 11.22 | 11.35 | 00:00:00 | 2006-03-07 | 5,989,300 | 11.30 | 11.32 | 11.22 | 11.29 | 00:00:00 | 2006-03-08 | 4,230,200 | 11.31 | 11.37 | 11.17 | 11.25 | 00:00:00 | 2006-03-09 | 3,147,400 | 11.30 | 11.36 | 11.24 | 11.31 | 00:00:00 | 2006-03-10 | 8,011,500 | 11.28 | 11.40 | 11.21 | 11.40 | 00:00:00 | 2006-03-13 | 5,565,600 | 11.45 | 11.65 | 11.42 | 11.58 | 00:00:00 | 2006-03-14 | 5,167,000 | 11.60 | 11.66 | 11.52 | 11.58 | 00:00:00 | 2006-03-15 | 6,998,800 | 11.65 | 11.80 | 11.58 | 11.58 | 00:00:00 | 2006-03-16 | 14,607,600 | 11.65 | 11.75 | 11.61 | 11.64 | 00:00:00 | 2006-03-17 | 6,920,300 | 11.64 | 11.83 | 11.64 | 11.79 | 00:00:00 | 2006-03-20 | 9,347,600 | 11.84 | 12.06 | 11.83 | 12.00 | 00:00:00 | 2006-03-21 | 14,675,300 | 12.00 | 12.57 | 11.96 | 12.52 | 00:00:00 | 2006-03-22 | 20,059,500 | 12.58 | 13.25 | 12.45 | 12.65 | 00:00:00 | 2006-03-23 | 9,585,300 | 12.77 | 12.86 | 12.35 | 12.48 | 00:00:00 | 2006-03-24 | 8,470,500 | 12.46 | 12.46 | 12.21 | 12.38 | 00:00:00 | 2006-03-27 | 6,222,700 | 12.38 | 12.38 | 12.16 | 12.20 | 00:00:00 | 2006-03-28 | 9,080,900 | 12.15 | 12.18 | 12.07 | 12.09 | 00:00:00 | 2006-03-29 | 6,059,400 | 12.10 | 12.34 | 12.08 | 12.20 | 00:00:00 | 2006-03-30 | 15,729,100 | 12.28 | 12.28 | 12.01 | 12.18 | 00:00:00 | 2006-03-31 | 5,444,800 | 12.19 | 12.27 | 12.13 | 12.16 | 00:00:00 | 2006-04-03 | 16,268,400 | 12.25 | 12.26 | 12.16 | 12.17 | 00:00:00 | 2006-04-04 | 3,299,400 | 12.20 | 12.20 | 12.08 | 12.16 | 00:00:00 | 2006-04-05 | 6,856,200 | 12.17 | 12.20 | 12.13 | 12.18 | 00:00:00 | 2006-04-06 | 14,100,600 | 12.22 | 12.35 | 12.18 | 12.30 | 00:00:00 | 2006-04-07 | 10,205,600 | 12.34 | 12.50 | 12.27 | 12.35 | 00:00:00 | 2006-04-10 | 4,787,500 | 12.36 | 12.42 | 12.30 | 12.42 | 00:00:00 | 2006-04-11 | 5,677,000 | 12.41 | 12.48 | 12.17 | 12.17 | 00:00:00 | 2006-04-12 | 9,506,700 | 12.14 | 12.14 | 12.01 | 12.03 | 00:00:00 | 2006-04-13 | 7,085,600 | 12.05 | 12.11 | 12.00 | 12.05 | 00:00:00 | 2006-04-14 | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 00:00:00 | 2006-04-17 | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 00:00:00 | 2006-04-18 | 8,526,700 | 12.04 | 12.09 | 11.89 | 11.94 | 00:00:00 | 2006-04-19 | 6,424,100 | 12.01 | 12.07 | 11.91 | 11.98 | 00:00:00 | 2006-04-20 | 8,444,400 | 11.96 | 12.02 | 11.86 | 11.94 | 00:00:00 | 2006-04-21 | 6,662,800 | 11.97 | 12.18 | 11.91 | 12.14 | 00:00:00 | 2006-04-24 | 4,713,000 | 12.18 | 12.22 | 12.03 | 12.11 | 00:00:00 | 2006-04-25 | 5,749,700 | 12.15 | 12.18 | 11.97 | 12.02 | 00:00:00 | 2006-04-26 | 4,744,200 | 12.07 | 12.15 | 11.98 | 12.07 | 00:00:00 | 2006-04-27 | 4,801,700 | 12.12 | 12.15 | 12.03 | 12.07 | 00:00:00 | 2006-04-28 | 4,837,400 | 12.06 | 12.07 | 11.96 | 11.97 | 00:00:00 | 2006-05-01 | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 00:00:00 | 2006-05-02 | 5,579,700 | 11.93 | 12.07 | 11.88 | 11.94 | 00:00:00 | 2006-05-03 | 4,781,000 | 11.99 | 12.00 | 11.90 | 11.96 | 00:00:00 | 2006-05-04 | 5,445,400 | 11.99 | 12.07 | 11.96 | 12.03 | 00:00:00 | 2006-05-05 | 4,463,200 | 12.10 | 12.15 | 12.00 | 12.12 | 00:00:00 | 2006-05-08 | 8,932,300 | 12.15 | 12.24 | 12.08 | 12.19 | 00:00:00 | 2006-05-09 | 8,063,400 | 12.22 | 12.29 | 12.14 | 12.21 | 00:00:00 | 2006-05-10 | 3,436,900 | 12.23 | 12.26 | 12.16 | 12.19 | 00:00:00 | 2006-05-11 | 3,812,200 | 12.17 | 12.33 | 12.15 | 12.15 | 00:00:00 | 2006-05-12 | 6,458,500 | 12.04 | 12.13 | 11.80 | 11.85 | 00:00:00 | 2006-05-15 | 5,657,200 | 11.77 | 11.87 | 11.65 | 11.80 | 00:00:00 | 2006-05-16 | 4,555,000 | 11.85 | 11.87 | 11.74 | 11.80 | 00:00:00 | 2006-05-17 | 53,751,800 | 11.85 | 11.85 | 11.30 | 11.37 | 00:00:00 | 2006-05-18 | 7,154,900 | 11.37 | 11.50 | 11.05 | 11.36 | 00:00:00 | 2006-05-19 | 5,785,800 | 11.30 | 11.49 | 11.26 | 11.35 | 00:00:00 | 2006-05-22 | 7,217,500 | 11.37 | 11.43 | 11.01 | 11.07 | 00:00:00 | 2006-05-23 | 9,355,900 | 11.06 | 11.33 | 11.05 | 11.25 | 00:00:00 | 2006-05-24 | 14,021,900 | 11.16 | 11.36 | 11.11 | 11.25 | 00:00:00 | 2006-05-25 | 3,974,900 | 11.36 | 11.48 | 11.19 | 11.45 | 00:00:00 | 2006-05-26 | 5,472,400 | 11.46 | 11.66 | 11.46 | 11.66 | 00:00:00 | 2006-05-29 | 3,210,200 | 11.69 | 11.69 | 11.54 | 11.60 | 00:00:00 | 2006-05-30 | 2,838,800 | 11.62 | 11.62 | 11.30 | 11.34 | 00:00:00 | 2006-05-31 | 5,940,000 | 11.24 | 11.45 | 11.18 | 11.43 | 00:00:00 | 2006-06-01 | 3,201,300 | 11.44 | 11.55 | 11.32 | 11.40 | 00:00:00 | 2006-06-02 | 8,322,500 | 11.46 | 11.57 | 11.33 | 11.42 | 00:00:00 | 2006-06-05 | 2,613,600 | 11.57 | 11.57 | 11.37 | 11.40 | 00:00:00 | 2006-06-06 | 3,602,900 | 11.30 | 11.38 | 11.20 | 11.24 | 00:00:00 | 2006-06-07 | 3,068,700 | 11.26 | 11.43 | 11.23 | 11.39 | 00:00:00 | 2006-06-08 | 8,968,000 | 11.26 | 11.37 | 11.15 | 11.17 | 00:00:00 | 2006-06-09 | 5,491,000 | 11.29 | 11.33 | 11.13 | 11.23 | 00:00:00 | 2006-06-12 | 4,549,400 | 11.16 | 11.25 | 11.15 | 11.22 | 00:00:00 | 2006-06-13 | 7,794,400 | 11.11 | 11.14 | 10.91 | 10.96 | 00:00:00 | 2006-06-14 | 5,465,700 | 10.97 | 11.10 | 10.95 | 10.99 | 00:00:00 | 2006-06-19 | 5,028,600 | 11.11 | 11.15 | 11.02 | 11.12 | 00:00:00 | 2006-06-20 | 2,833,200 | 11.10 | 11.22 | 11.05 | 11.21 | 00:00:00 | 2006-06-21 | 5,953,500 | 11.22 | 11.26 | 11.07 | 11.17 | 00:00:00 | 2006-06-22 | 5,430,300 | 11.20 | 11.34 | 11.20 | 11.27 | 00:00:00 | 2006-06-23 | 8,555,000 | 11.25 | 11.33 | 11.15 | 11.27 | 00:00:00 | 2006-06-26 | 5,360,900 | 11.34 | 11.34 | 11.08 | 11.09 | 00:00:00 | 2006-06-27 | 9,505,200 | 11.13 | 11.22 | 11.05 | 11.15 | 00:00:00 | 2006-06-28 | 3,378,100 | 11.13 | 11.16 | 11.05 | 11.06 | 00:00:00 | 2006-06-29 | 9,314,300 | 11.14 | 11.45 | 11.10 | 11.43 | 00:00:00 | 2006-06-30 | 13,753,600 | 11.50 | 11.72 | 11.50 | 11.65 | 00:00:00 | 2006-07-03 | 12,362,100 | 11.75 | 11.80 | 11.61 | 11.74 | 00:00:00 | 2006-07-04 | 4,674,500 | 11.72 | 11.83 | 11.62 | 11.78 | 00:00:00 | 2006-07-05 | 19,360,400 | 11.72 | 11.79 | 11.57 | 11.70 | 00:00:00 | 2006-07-06 | 5,304,700 | 11.69 | 11.88 | 11.64 | 11.77 | 00:00:00 | 2006-07-07 | 4,808,300 | 11.78 | 11.83 | 11.65 | 11.77 | 00:00:00 | 2006-07-10 | 5,392,900 | 11.80 | 11.89 | 11.72 | 11.87 | 00:00:00 | 2006-07-11 | 6,673,000 | 11.83 | 11.85 | 11.75 | 11.75 | 00:00:00 | 2006-07-12 | 4,580,700 | 11.70 | 11.85 | 11.64 | 11.67 | 00:00:00 | 2006-07-13 | 6,629,300 | 11.59 | 11.64 | 11.45 | 11.49 | 00:00:00 | 2006-07-14 | 5,363,300 | 11.43 | 11.54 | 11.33 | 11.35 | 00:00:00 | 2006-07-17 | 19,628,700 | 11.35 | 11.54 | 11.20 | 11.23 | 00:00:00 | 2006-07-18 | 4,128,100 | 11.19 | 11.28 | 11.17 | 11.23 | 00:00:00 | 2006-07-19 | 3,842,400 | 11.25 | 11.52 | 11.23 | 11.47 | 00:00:00 | 2006-07-20 | 5,536,200 | 11.60 | 11.64 | 11.41 | 11.50 | 00:00:00 | 2006-07-21 | 8,558,100 | 11.45 | 11.48 | 11.23 | 11.34 | 00:00:00 | 2006-07-24 | 6,443,700 | 11.38 | 11.61 | 11.23 | 11.58 | 00:00:00 | 2006-07-25 | 5,082,100 | 11.61 | 11.71 | 11.42 | 11.66 | 00:00:00 | 2006-07-26 | 2,832,900 | 11.70 | 11.71 | 11.57 | 11.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|