|
 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 | | 2006-07-26 | 2,832,900 | 11.70 | 11.71 | 11.57 | 11.68 | 00:00:00 | | 2006-07-27 | 8,887,200 | 11.70 | 11.95 | 11.64 | 11.88 | 00:00:00 | | 2006-07-28 | 4,393,800 | 11.74 | 11.93 | 11.66 | 11.93 | 00:00:00 | | 2006-07-31 | 7,613,800 | 11.85 | 11.90 | 11.70 | 11.76 | 00:00:00 | | 2006-08-01 | 4,869,000 | 11.79 | 11.79 | 11.65 | 11.68 | 00:00:00 | | 2006-08-02 | 4,931,600 | 11.74 | 11.91 | 11.71 | 11.86 | 00:00:00 | | 2006-08-03 | 4,756,400 | 11.86 | 11.90 | 11.74 | 11.82 | 00:00:00 | | 2006-08-04 | 11,553,700 | 11.85 | 11.98 | 11.82 | 11.97 | 00:00:00 | | 2006-08-07 | 2,764,700 | 11.90 | 11.90 | 11.80 | 11.83 | 00:00:00 | | 2006-08-08 | 1,997,800 | 11.91 | 11.92 | 11.82 | 11.88 | 00:00:00 | | 2006-08-09 | 7,492,900 | 11.89 | 11.93 | 11.82 | 11.92 | 00:00:00 | | 2006-08-10 | 3,681,200 | 11.85 | 11.85 | 11.70 | 11.75 | 00:00:00 | | 2006-08-11 | 7,965,200 | 11.74 | 11.84 | 11.55 | 11.70 | 00:00:00 | | 2006-08-14 | 3,929,600 | 11.78 | 11.93 | 11.78 | 11.89 | 00:00:00 | | 2006-08-15 | 2,524,100 | 11.85 | 12.00 | 11.85 | 11.97 | 00:00:00 | | 2006-08-16 | 8,636,600 | 11.95 | 12.15 | 11.92 | 12.10 | 00:00:00 | | 2006-08-17 | 3,443,700 | 12.05 | 12.16 | 12.05 | 12.15 | 00:00:00 | | 2006-08-18 | 1,726,900 | 12.16 | 12.19 | 12.08 | 12.12 | 00:00:00 | | 2006-08-21 | 3,520,300 | 12.07 | 12.16 | 12.06 | 12.14 | 00:00:00 | | 2006-08-22 | 3,466,600 | 12.15 | 12.19 | 12.04 | 12.12 | 00:00:00 | | 2006-08-23 | 3,104,900 | 12.16 | 12.16 | 12.07 | 12.12 | 00:00:00 | | 2006-08-24 | 4,024,100 | 12.11 | 12.20 | 12.08 | 12.17 | 00:00:00 | | 2006-08-25 | 5,017,900 | 12.20 | 12.22 | 12.12 | 12.19 | 00:00:00 | | 2006-08-28 | 1,979,000 | 12.21 | 12.25 | 12.13 | 12.25 | 00:00:00 | | 2006-08-29 | 3,790,800 | 12.27 | 12.32 | 12.23 | 12.31 | 00:00:00 | | 2006-08-30 | 5,213,700 | 12.31 | 12.39 | 12.28 | 12.31 | 00:00:00 | | 2006-08-31 | 3,305,100 | 12.32 | 12.34 | 12.20 | 12.25 | 00:00:00 | | 2006-09-01 | 3,001,600 | 12.29 | 12.29 | 12.20 | 12.24 | 00:00:00 | | 2006-09-04 | 1,729,300 | 12.25 | 12.34 | 12.23 | 12.31 | 00:00:00 | | 2006-09-05 | 2,320,300 | 12.32 | 12.32 | 12.20 | 12.24 | 00:00:00 | | 2006-09-06 | 3,790,100 | 12.25 | 12.38 | 12.17 | 12.20 | 00:00:00 | | 2006-09-07 | 3,244,800 | 12.16 | 12.27 | 12.10 | 12.17 | 00:00:00 | | 2006-09-08 | 3,167,100 | 12.16 | 12.31 | 12.16 | 12.22 | 00:00:00 | | 2006-09-11 | 2,427,900 | 12.23 | 12.23 | 12.12 | 12.20 | 00:00:00 | | 2006-09-12 | 6,813,400 | 12.19 | 12.39 | 12.16 | 12.37 | 00:00:00 | | 2006-09-13 | 3,285,200 | 12.40 | 12.41 | 12.33 | 12.35 | 00:00:00 | | 2006-09-14 | 17,718,900 | 12.39 | 12.55 | 12.33 | 12.46 | 00:00:00 | | 2006-09-15 | 5,670,700 | 12.43 | 12.59 | 12.43 | 12.51 | 00:00:00 | | 2006-09-18 | 5,159,600 | 12.50 | 12.56 | 12.43 | 12.44 | 00:00:00 | | 2006-09-19 | 3,916,100 | 12.43 | 12.56 | 12.35 | 12.51 | 00:00:00 | | 2006-09-20 | 3,909,900 | 12.50 | 12.65 | 12.44 | 12.65 | 00:00:00 | | 2006-09-21 | 3,791,400 | 12.60 | 12.67 | 12.57 | 12.57 | 00:00:00 | | 2006-09-22 | 6,840,800 | 12.57 | 12.70 | 12.52 | 12.69 | 00:00:00 | | 2006-09-25 | 6,833,500 | 12.69 | 12.73 | 12.44 | 12.59 | 00:00:00 | | 2006-09-26 | 5,288,900 | 12.64 | 12.73 | 12.57 | 12.67 | 00:00:00 | | 2006-09-27 | 5,057,200 | 12.64 | 12.74 | 12.55 | 12.74 | 00:00:00 | | 2006-09-28 | 5,257,800 | 12.74 | 12.83 | 12.66 | 12.83 | 00:00:00 | | 2006-09-29 | 41,291,800 | 12.81 | 13.00 | 12.80 | 12.93 | 00:00:00 | | 2006-10-02 | 20,471,700 | 12.93 | 13.03 | 12.86 | 12.95 | 00:00:00 | | 2006-10-03 | 12,691,300 | 12.95 | 12.95 | 12.73 | 12.77 | 00:00:00 | | 2006-10-04 | 16,881,700 | 12.85 | 12.88 | 12.77 | 12.79 | 00:00:00 | | 2006-10-05 | 9,448,600 | 12.86 | 13.05 | 12.79 | 12.93 | 00:00:00 | | 2006-10-06 | 15,758,500 | 12.89 | 13.39 | 12.89 | 13.04 | 00:00:00 | | 2006-10-09 | 8,971,100 | 13.15 | 13.29 | 13.08 | 13.19 | 00:00:00 | | 2006-10-11 | 6,578,200 | 13.28 | 13.39 | 13.20 | 13.33 | 00:00:00 | | 2006-10-12 | 20,215,300 | 13.33 | 13.52 | 13.30 | 13.33 | 00:00:00 | | 2006-10-13 | 3,857,600 | 13.30 | 13.33 | 13.21 | 13.28 | 00:00:00 | | 2006-10-16 | 8,205,200 | 13.26 | 13.35 | 13.20 | 13.29 | 00:00:00 | | 2006-10-17 | 6,224,300 | 13.29 | 13.30 | 12.96 | 13.02 | 00:00:00 | | 2006-10-18 | 14,448,500 | 13.12 | 13.23 | 13.01 | 13.05 | 00:00:00 | | 2006-10-19 | 13,070,700 | 13.18 | 13.38 | 13.13 | 13.20 | 00:00:00 | | 2006-10-20 | 23,675,300 | 13.28 | 13.30 | 13.04 | 13.14 | 00:00:00 | | 2006-10-23 | 6,866,700 | 13.19 | 13.20 | 13.07 | 13.20 | 00:00:00 | | 2006-10-24 | 5,915,300 | 13.14 | 13.22 | 13.07 | 13.18 | 00:00:00 | | 2006-10-25 | 12,580,500 | 13.22 | 13.56 | 13.20 | 13.47 | 00:00:00 | | 2006-10-26 | 7,156,700 | 13.57 | 13.65 | 13.50 | 13.55 | 00:00:00 | | 2006-10-27 | 13,646,200 | 13.56 | 13.83 | 13.51 | 13.61 | 00:00:00 | | 2006-10-30 | 4,943,500 | 13.48 | 13.64 | 13.48 | 13.64 | 00:00:00 | | 2006-10-31 | 4,896,500 | 13.54 | 13.71 | 13.53 | 13.58 | 00:00:00 | | 2006-11-01 | 3,173,700 | 13.60 | 13.70 | 13.58 | 13.60 | 00:00:00 | | 2006-11-02 | 6,350,800 | 13.58 | 13.75 | 13.48 | 13.60 | 00:00:00 | | 2006-11-03 | 7,226,800 | 13.67 | 13.70 | 13.51 | 13.65 | 00:00:00 | | 2006-11-06 | 7,557,900 | 13.70 | 13.73 | 13.58 | 13.67 | 00:00:00 | | 2006-11-07 | 35,359,000 | 13.74 | 13.79 | 13.67 | 13.74 | 00:00:00 | | 2006-11-08 | 4,809,300 | 13.67 | 13.79 | 13.66 | 13.75 | 00:00:00 | | 2006-11-09 | 4,701,700 | 13.75 | 13.79 | 13.64 | 13.69 | 00:00:00 | | 2006-11-10 | 3,266,600 | 13.69 | 13.69 | 13.53 | 13.62 | 00:00:00 | | 2006-11-13 | 10,051,500 | 13.67 | 13.70 | 13.59 | 13.65 | 00:00:00 | | 2006-11-14 | 12,640,200 | 13.68 | 13.69 | 13.55 | 13.59 | 00:00:00 | | 2006-11-15 | 3,070,900 | 13.61 | 13.67 | 13.56 | 13.60 | 00:00:00 | | 2006-11-16 | 2,974,800 | 13.60 | 13.61 | 13.53 | 13.58 | 00:00:00 | | 2006-11-17 | 2,952,400 | 13.59 | 13.65 | 13.55 | 13.60 | 00:00:00 | | 2006-11-20 | 2,550,400 | 13.59 | 13.62 | 13.54 | 13.60 | 00:00:00 | | 2006-11-21 | 2,861,800 | 13.56 | 13.62 | 13.56 | 13.60 | 00:00:00 | | 2006-11-22 | 3,854,200 | 13.61 | 13.72 | 13.57 | 13.62 | 00:00:00 | | 2006-11-23 | 1,766,700 | 13.62 | 13.69 | 13.58 | 13.67 | 00:00:00 | | 2006-11-24 | 5,305,600 | 13.65 | 13.66 | 13.48 | 13.55 | 00:00:00 | | 2006-11-27 | 6,045,200 | 13.50 | 13.59 | 13.27 | 13.31 | 00:00:00 | | 2006-11-28 | 4,762,100 | 13.32 | 13.38 | 13.11 | 13.25 | 00:00:00 | | 2006-11-29 | 6,040,400 | 13.34 | 13.42 | 13.25 | 13.40 | 00:00:00 | | 2006-11-30 | 8,121,700 | 13.33 | 13.43 | 13.27 | 13.27 | 00:00:00 | | 2006-12-01 | 11,240,500 | 13.34 | 13.47 | 13.10 | 13.16 | 00:00:00 | | 2006-12-04 | 4,888,300 | 13.16 | 13.38 | 13.12 | 13.38 | 00:00:00 | | 2006-12-05 | 3,755,100 | 13.39 | 13.48 | 13.27 | 13.45 | 00:00:00 | | 2006-12-06 | 4,747,800 | 13.48 | 13.58 | 13.38 | 13.39 | 00:00:00 | | 2006-12-07 | 11,301,700 | 13.40 | 13.61 | 13.39 | 13.52 | 00:00:00 | | 2006-12-08 | 2,049,300 | 13.53 | 13.64 | 13.49 | 13.60 | 00:00:00 | | 2006-12-11 | 3,192,200 | 13.60 | 13.73 | 13.60 | 13.66 | 00:00:00 | | 2006-12-12 | 2,689,600 | 13.64 | 13.74 | 13.64 | 13.70 | 00:00:00 | | 2006-12-13 | 21,968,300 | 13.70 | 13.81 | 13.63 | 13.71 | 00:00:00 | | 2006-12-14 | 8,081,300 | 13.72 | 13.82 | 13.68 | 13.82 | 00:00:00 | | 2006-12-15 | 16,296,500 | 13.82 | 13.82 | 13.69 | 13.76 | 00:00:00 | | 2006-12-18 | 13,223,300 | 13.79 | 13.80 | 13.67 | 13.77 | 00:00:00 | | 2006-12-19 | 3,994,700 | 13.70 | 13.75 | 13.60 | 13.70 | 00:00:00 | | 2006-12-20 | 3,909,100 | 13.72 | 13.72 | 13.64 | 13.68 | 00:00:00 | | 2006-12-21 | 3,586,800 | 13.62 | 13.72 | 13.61 | 13.65 | 00:00:00 | | 2006-12-22 | 4,872,800 | 13.60 | 13.64 | 13.51 | 13.55 | 00:00:00 | | 2006-12-27 | 4,496,800 | 13.42 | 13.70 | 13.42 | 13.69 | 00:00:00 | | 2006-12-28 | 5,022,500 | 13.68 | 13.75 | 13.61 | 13.68 | 00:00:00 | | 2006-12-29 | 9,799,000 | 13.55 | 13.75 | 13.55 | 13.73 | 00:00:00 | | 2007-01-02 | 14,149,500 | 13.73 | 14.13 | 13.73 | 13.97 | 00:00:00 | | 2007-01-03 | 7,622,100 | 13.97 | 14.24 | 13.88 | 14.15 | 00:00:00 | | 2007-01-04 | 9,232,800 | 14.13 | 14.33 | 14.08 | 14.33 | 00:00:00 | | 2007-01-05 | 23,139,900 | 14.22 | 14.40 | 14.22 | 14.25 | 00:00:00 | | 2007-01-08 | 7,166,200 | 14.29 | 14.39 | 14.26 | 14.32 | 00:00:00 | | 2007-01-09 | 10,672,700 | 14.41 | 14.67 | 14.40 | 14.44 | 00:00:00 | | 2007-01-10 | 10,429,000 | 14.41 | 14.48 | 14.20 | 14.28 | 00:00:00 | | 2007-01-11 | 26,243,000 | 14.41 | 14.62 | 14.34 | 14.62 | 00:00:00 | | 2007-01-12 | 5,797,400 | 14.44 | 14.66 | 14.44 | 14.65 | 00:00:00 | | 2007-01-15 | 5,228,000 | 14.73 | 14.84 | 14.69 | 14.80 | 00:00:00 | | 2007-01-16 | 7,487,800 | 14.85 | 15.03 | 14.77 | 14.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
