|
 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 | | 2007-01-16 | 7,487,800 | 14.85 | 15.03 | 14.77 | 14.81 | 00:00:00 | | 2007-01-17 | 27,659,100 | 14.85 | 15.04 | 14.72 | 14.73 | 00:00:00 | | 2007-01-18 | 22,970,300 | 14.75 | 14.76 | 14.25 | 14.41 | 00:00:00 | | 2007-01-19 | 7,721,800 | 14.31 | 14.50 | 14.20 | 14.44 | 00:00:00 | | 2007-01-22 | 11,897,600 | 14.54 | 14.68 | 14.44 | 14.48 | 00:00:00 | | 2007-01-23 | 5,127,800 | 14.50 | 14.63 | 14.47 | 14.54 | 00:00:00 | | 2007-01-24 | 12,651,600 | 14.61 | 14.66 | 14.57 | 14.62 | 00:00:00 | | 2007-01-25 | 5,580,500 | 14.68 | 14.70 | 14.58 | 14.68 | 00:00:00 | | 2007-01-26 | 3,973,600 | 14.67 | 14.74 | 14.57 | 14.72 | 00:00:00 | | 2007-01-29 | 3,260,700 | 14.77 | 14.87 | 14.66 | 14.70 | 00:00:00 | | 2007-01-30 | 3,884,700 | 14.70 | 14.77 | 14.65 | 14.71 | 00:00:00 | | 2007-01-31 | 7,039,300 | 14.72 | 14.75 | 14.60 | 14.68 | 00:00:00 | | 2007-02-01 | 6,818,700 | 14.72 | 14.86 | 14.70 | 14.73 | 00:00:00 | | 2007-02-02 | 3,949,200 | 14.77 | 14.80 | 14.69 | 14.74 | 00:00:00 | | 2007-02-05 | 3,682,300 | 14.75 | 14.87 | 14.71 | 14.84 | 00:00:00 | | 2007-02-06 | 6,808,700 | 14.86 | 15.05 | 14.83 | 14.97 | 00:00:00 | | 2007-02-07 | 17,681,100 | 15.00 | 15.14 | 14.88 | 15.12 | 00:00:00 | | 2007-02-08 | 5,104,300 | 15.12 | 15.14 | 14.97 | 15.10 | 00:00:00 | | 2007-02-09 | 3,917,400 | 15.17 | 15.18 | 15.02 | 15.07 | 00:00:00 | | 2007-02-12 | 8,093,300 | 15.06 | 15.08 | 14.96 | 15.07 | 00:00:00 | | 2007-02-13 | 3,809,000 | 15.10 | 15.16 | 15.05 | 15.11 | 00:00:00 | | 2007-02-14 | 6,367,600 | 15.18 | 15.32 | 15.12 | 15.30 | 00:00:00 | | 2007-02-15 | 3,955,300 | 15.27 | 15.43 | 15.18 | 15.28 | 00:00:00 | | 2007-02-16 | 8,864,400 | 15.32 | 15.49 | 15.26 | 15.47 | 00:00:00 | | 2007-02-20 | 13,929,900 | 15.40 | 15.51 | 15.35 | 15.50 | 00:00:00 | | 2007-02-21 | 4,729,900 | 15.53 | 15.65 | 15.44 | 15.52 | 00:00:00 | | 2007-02-22 | 8,570,000 | 15.57 | 15.58 | 15.22 | 15.26 | 00:00:00 | | 2007-02-23 | 6,732,500 | 15.26 | 15.54 | 15.10 | 15.44 | 00:00:00 | | 2007-02-26 | 6,708,900 | 15.50 | 15.60 | 15.40 | 15.46 | 00:00:00 | | 2007-02-27 | 6,088,300 | 15.40 | 15.40 | 15.05 | 15.10 | 00:00:00 | | 2007-02-28 | 8,453,900 | 14.80 | 14.95 | 14.65 | 14.87 | 00:00:00 | | 2007-03-01 | 8,263,200 | 14.88 | 14.97 | 14.38 | 14.59 | 00:00:00 | | 2007-03-02 | 20,376,100 | 14.58 | 14.69 | 14.40 | 14.45 | 00:00:00 | | 2007-03-05 | 23,358,600 | 14.26 | 14.34 | 14.20 | 14.27 | 00:00:00 | | 2007-03-06 | 8,616,700 | 14.31 | 14.45 | 14.23 | 14.30 | 00:00:00 | | 2007-03-07 | 4,220,000 | 14.35 | 14.42 | 14.22 | 14.35 | 00:00:00 | | 2007-03-08 | 4,836,200 | 14.47 | 14.62 | 14.31 | 14.62 | 00:00:00 | | 2007-03-09 | 4,996,300 | 14.60 | 14.68 | 14.47 | 14.68 | 00:00:00 | | 2007-03-12 | 2,687,100 | 14.75 | 14.83 | 14.52 | 14.57 | 00:00:00 | | 2007-03-13 | 4,605,400 | 14.52 | 14.67 | 14.34 | 14.38 | 00:00:00 | | 2007-03-14 | 9,891,300 | 14.10 | 14.21 | 14.00 | 14.15 | 00:00:00 | | 2007-03-15 | 27,347,900 | 14.26 | 14.53 | 14.22 | 14.50 | 00:00:00 | | 2007-03-16 | 12,369,700 | 14.56 | 14.70 | 14.33 | 14.64 | 00:00:00 | | 2007-03-19 | 8,145,200 | 14.75 | 15.03 | 14.72 | 15.02 | 00:00:00 | | 2007-03-20 | 5,251,300 | 15.07 | 15.10 | 14.90 | 15.04 | 00:00:00 | | 2007-03-21 | 4,489,700 | 15.07 | 15.20 | 14.98 | 15.16 | 00:00:00 | | 2007-03-22 | 5,383,800 | 15.30 | 15.40 | 15.26 | 15.36 | 00:00:00 | | 2007-03-23 | 5,069,900 | 15.32 | 15.41 | 15.18 | 15.38 | 00:00:00 | | 2007-03-26 | 8,760,700 | 15.40 | 15.49 | 15.24 | 15.34 | 00:00:00 | | 2007-03-27 | 11,913,100 | 15.47 | 15.50 | 15.25 | 15.29 | 00:00:00 | | 2007-03-28 | 2,573,500 | 15.29 | 15.31 | 15.17 | 15.23 | 00:00:00 | | 2007-03-29 | 13,037,000 | 15.28 | 15.28 | 15.17 | 15.27 | 00:00:00 | | 2007-03-30 | 5,212,000 | 15.29 | 15.55 | 15.23 | 15.44 | 00:00:00 | | 2007-04-02 | 10,846,800 | 15.44 | 15.53 | 15.39 | 15.48 | 00:00:00 | | 2007-04-03 | 8,843,200 | 15.51 | 15.91 | 15.41 | 15.82 | 00:00:00 | | 2007-04-04 | 8,131,100 | 15.78 | 15.84 | 15.71 | 15.78 | 00:00:00 | | 2007-04-05 | 2,309,200 | 15.85 | 15.86 | 15.68 | 15.76 | 00:00:00 | | 2007-04-10 | 5,386,000 | 15.72 | 15.94 | 15.60 | 15.89 | 00:00:00 | | 2007-04-11 | 5,562,100 | 15.93 | 15.99 | 15.83 | 15.91 | 00:00:00 | | 2007-04-12 | 4,786,600 | 15.80 | 15.92 | 15.62 | 15.79 | 00:00:00 | | 2007-04-13 | 3,130,800 | 15.85 | 15.90 | 15.83 | 15.86 | 00:00:00 | | 2007-04-16 | 24,429,700 | 15.87 | 16.04 | 15.86 | 15.95 | 00:00:00 | | 2007-04-17 | 3,318,000 | 15.99 | 16.07 | 15.87 | 16.03 | 00:00:00 | | 2007-04-18 | 2,734,800 | 15.93 | 16.00 | 15.81 | 15.95 | 00:00:00 | | 2007-04-19 | 4,956,300 | 15.80 | 15.86 | 15.61 | 15.71 | 00:00:00 | | 2007-04-20 | 11,840,200 | 15.65 | 16.01 | 15.65 | 15.87 | 00:00:00 | | 2007-04-23 | 7,822,200 | 15.84 | 15.87 | 15.60 | 15.66 | 00:00:00 | | 2007-04-24 | 20,085,500 | 15.62 | 15.72 | 14.50 | 14.92 | 00:00:00 | | 2007-04-26 | 7,225,700 | 14.95 | 15.03 | 14.83 | 14.87 | 00:00:00 | | 2007-04-27 | 19,008,700 | 14.90 | 14.90 | 14.50 | 14.69 | 00:00:00 | | 2007-04-30 | 6,228,200 | 14.65 | 14.82 | 14.54 | 14.59 | 00:00:00 | | 2007-05-02 | 16,531,700 | 14.60 | 14.72 | 14.50 | 14.56 | 00:00:00 | | 2007-05-03 | 35,367,400 | 14.56 | 14.59 | 14.22 | 14.25 | 00:00:00 | | 2007-05-04 | 7,530,100 | 14.34 | 14.56 | 14.32 | 14.54 | 00:00:00 | | 2007-05-07 | 4,381,300 | 14.70 | 14.78 | 14.48 | 14.61 | 00:00:00 | | 2007-05-08 | 6,575,900 | 14.53 | 14.57 | 14.41 | 14.50 | 00:00:00 | | 2007-05-09 | 6,380,300 | 14.51 | 14.59 | 14.42 | 14.55 | 00:00:00 | | 2007-05-10 | 6,254,000 | 14.51 | 14.68 | 14.37 | 14.47 | 00:00:00 | | 2007-05-11 | 5,620,700 | 14.43 | 14.73 | 14.36 | 14.67 | 00:00:00 | | 2007-05-14 | 3,663,300 | 14.71 | 14.75 | 14.52 | 14.62 | 00:00:00 | | 2007-05-15 | 2,789,900 | 14.62 | 14.69 | 14.52 | 14.66 | 00:00:00 | | 2007-05-16 | 7,058,100 | 14.62 | 15.04 | 14.58 | 14.94 | 00:00:00 | | 2007-05-17 | 3,154,800 | 14.96 | 15.02 | 14.81 | 14.97 | 00:00:00 | | 2007-05-18 | 8,669,900 | 14.95 | 15.07 | 14.84 | 15.00 | 00:00:00 | | 2007-05-21 | 9,381,000 | 15.09 | 15.32 | 15.08 | 15.20 | 00:00:00 | | 2007-05-22 | 6,502,100 | 15.15 | 15.29 | 15.12 | 15.16 | 00:00:00 | | 2007-05-23 | 5,030,100 | 15.16 | 15.23 | 15.07 | 15.23 | 00:00:00 | | 2007-05-24 | 6,621,100 | 15.11 | 15.18 | 15.08 | 15.10 | 00:00:00 | | 2007-05-25 | 15,986,700 | 15.07 | 15.08 | 14.73 | 14.88 | 00:00:00 | | 2007-05-28 | 958,100 | 14.88 | 14.94 | 14.85 | 14.91 | 00:00:00 | | 2007-05-29 | 6,437,800 | 14.95 | 15.08 | 14.92 | 15.06 | 00:00:00 | | 2007-05-30 | 3,596,200 | 14.88 | 14.99 | 14.82 | 14.99 | 00:00:00 | | 2007-05-31 | 7,742,200 | 15.09 | 15.09 | 14.85 | 14.88 | 00:00:00 | | 2007-06-04 | 4,458,100 | 14.94 | 14.95 | 14.69 | 14.82 | 00:00:00 | | 2007-06-05 | 5,863,700 | 14.88 | 14.88 | 14.60 | 14.65 | 00:00:00 | | 2007-06-06 | 10,271,400 | 14.61 | 14.63 | 14.31 | 14.32 | 00:00:00 | | 2007-06-07 | 9,321,200 | 14.35 | 14.45 | 14.10 | 14.20 | 00:00:00 | | 2007-06-08 | 9,242,000 | 14.11 | 14.31 | 14.01 | 14.25 | 00:00:00 | | 2007-06-11 | 5,560,200 | 14.30 | 14.46 | 14.25 | 14.40 | 00:00:00 | | 2007-06-12 | 8,114,900 | 14.35 | 14.40 | 14.12 | 14.16 | 00:00:00 | | 2007-06-13 | 8,980,400 | 14.15 | 14.15 | 14.01 | 14.10 | 00:00:00 | | 2007-06-14 | 8,014,300 | 14.12 | 14.32 | 14.12 | 14.29 | 00:00:00 | | 2007-06-15 | 7,423,900 | 14.30 | 14.40 | 14.24 | 14.38 | 00:00:00 | | 2007-06-18 | 6,960,200 | 14.38 | 14.39 | 14.11 | 14.22 | 00:00:00 | | 2007-06-19 | 5,872,300 | 14.16 | 14.30 | 14.05 | 14.14 | 00:00:00 | | 2007-06-20 | 4,424,600 | 14.19 | 14.26 | 14.11 | 14.17 | 00:00:00 | | 2007-06-21 | 6,736,800 | 14.03 | 14.11 | 13.95 | 14.06 | 00:00:00 | | 2007-06-22 | 8,672,100 | 14.03 | 14.18 | 13.78 | 13.81 | 00:00:00 | | 2007-06-25 | 9,857,000 | 13.66 | 13.96 | 13.55 | 13.95 | 00:00:00 | | 2007-06-26 | 10,460,100 | 13.82 | 13.97 | 13.70 | 13.76 | 00:00:00 | | 2007-06-27 | 10,893,700 | 13.69 | 13.80 | 13.55 | 13.71 | 00:00:00 | | 2007-06-28 | 7,808,300 | 13.80 | 13.87 | 13.66 | 13.80 | 00:00:00 | | 2007-06-29 | 12,283,500 | 13.79 | 13.84 | 13.63 | 13.82 | 00:00:00 | | 2007-07-02 | 14,614,600 | 13.75 | 13.86 | 13.65 | 13.74 | 00:00:00 | | 2007-07-03 | 5,990,800 | 13.85 | 13.89 | 13.75 | 13.80 | 00:00:00 | | 2007-07-04 | 5,231,300 | 13.79 | 13.94 | 13.79 | 13.90 | 00:00:00 | | 2007-07-05 | 5,658,700 | 13.99 | 14.13 | 13.86 | 13.96 | 00:00:00 | | 2007-07-06 | 3,892,200 | 13.97 | 14.09 | 13.91 | 14.05 | 00:00:00 | | 2007-07-09 | 6,650,400 | 14.14 | 14.16 | 13.90 | 14.00 | 00:00:00 | | 2007-07-10 | 8,245,500 | 13.97 | 14.06 | 13.60 | 13.79 | 00:00:00 | | 2007-07-11 | 12,280,800 | 13.67 | 13.71 | 13.51 | 13.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
