|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-11 | 12,280,800 | 13.67 | 13.71 | 13.51 | 13.60 | 00:00:00 | | 2007-07-12 | 11,481,300 | 13.55 | 13.59 | 13.20 | 13.55 | 00:00:00 | | 2007-07-13 | 6,841,100 | 13.67 | 13.76 | 13.59 | 13.59 | 00:00:00 | | 2007-07-16 | 8,113,700 | 13.61 | 13.74 | 13.61 | 13.70 | 00:00:00 | | 2007-07-17 | 9,814,000 | 13.67 | 13.70 | 13.47 | 13.51 | 00:00:00 | | 2007-07-18 | 6,353,100 | 13.45 | 13.66 | 13.42 | 13.55 | 00:00:00 | | 2007-07-19 | 9,418,000 | 13.74 | 13.80 | 13.51 | 13.61 | 00:00:00 | | 2007-07-20 | 8,636,900 | 13.64 | 13.68 | 13.23 | 13.28 | 00:00:00 | | 2007-07-23 | 5,219,900 | 13.30 | 13.40 | 13.26 | 13.36 | 00:00:00 | | 2007-07-24 | 5,675,000 | 13.32 | 13.39 | 13.17 | 13.24 | 00:00:00 | | 2007-07-25 | 4,819,800 | 13.13 | 13.32 | 13.07 | 13.27 | 00:00:00 | | 2007-07-26 | 7,569,100 | 13.28 | 13.31 | 12.97 | 12.97 | 00:00:00 | | 2007-07-27 | 7,012,100 | 12.83 | 13.10 | 12.80 | 13.04 | 00:00:00 | | 2007-07-30 | 21,440,400 | 13.07 | 13.15 | 12.92 | 13.01 | 00:00:00 | | 2007-07-31 | 5,531,100 | 13.05 | 13.26 | 13.03 | 13.23 | 00:00:00 | | 2007-08-01 | 7,437,900 | 13.00 | 13.31 | 12.98 | 13.16 | 00:00:00 | | 2007-08-02 | 21,936,100 | 13.21 | 13.27 | 13.16 | 13.22 | 00:00:00 | | 2007-08-03 | 8,862,700 | 13.28 | 13.29 | 13.11 | 13.19 | 00:00:00 | | 2007-08-06 | 4,561,900 | 13.11 | 13.17 | 13.03 | 13.12 | 00:00:00 | | 2007-08-07 | 5,360,200 | 13.23 | 13.40 | 13.16 | 13.37 | 00:00:00 | | 2007-08-08 | 10,375,900 | 13.45 | 13.88 | 13.45 | 13.71 | 00:00:00 | | 2007-08-09 | 15,391,000 | 13.70 | 13.87 | 13.55 | 13.72 | 00:00:00 | | 2007-08-10 | 14,306,600 | 13.48 | 13.62 | 13.35 | 13.48 | 00:00:00 | | 2007-08-13 | 5,599,000 | 13.65 | 13.68 | 13.35 | 13.64 | 00:00:00 | | 2007-08-15 | 6,267,800 | 13.40 | 13.51 | 13.27 | 13.46 | 00:00:00 | | 2007-08-16 | 8,409,700 | 13.25 | 13.33 | 13.09 | 13.15 | 00:00:00 | | 2007-08-17 | 11,396,800 | 13.05 | 13.63 | 13.02 | 13.41 | 00:00:00 | | 2007-08-20 | 4,178,500 | 13.39 | 13.56 | 13.33 | 13.49 | 00:00:00 | | 2007-08-21 | 4,687,700 | 13.45 | 13.54 | 13.27 | 13.47 | 00:00:00 | | 2007-08-22 | 6,264,600 | 13.50 | 13.57 | 13.47 | 13.48 | 00:00:00 | | 2007-08-23 | 6,234,500 | 13.51 | 13.56 | 13.35 | 13.37 | 00:00:00 | | 2007-08-24 | 4,250,300 | 13.29 | 13.42 | 13.26 | 13.42 | 00:00:00 | | 2007-08-27 | 2,525,200 | 13.42 | 13.44 | 13.33 | 13.40 | 00:00:00 | | 2007-08-28 | 6,302,300 | 13.36 | 13.37 | 13.13 | 13.20 | 00:00:00 | | 2007-08-29 | 6,329,000 | 13.11 | 13.20 | 13.05 | 13.20 | 00:00:00 | | 2007-08-30 | 4,398,100 | 13.35 | 13.35 | 13.08 | 13.24 | 00:00:00 | | 2007-08-31 | 4,267,400 | 13.35 | 13.42 | 13.24 | 13.39 | 00:00:00 | | 2007-09-03 | 3,544,300 | 13.41 | 13.54 | 13.38 | 13.46 | 00:00:00 | | 2007-09-04 | 6,076,200 | 13.45 | 13.69 | 13.37 | 13.63 | 00:00:00 | | 2007-09-05 | 8,636,600 | 13.62 | 13.63 | 13.36 | 13.51 | 00:00:00 | | 2007-09-06 | 6,713,500 | 13.51 | 13.55 | 13.13 | 13.34 | 00:00:00 | | 2007-09-07 | 14,134,900 | 13.24 | 13.36 | 12.81 | 12.89 | 00:00:00 | | 2007-09-10 | 8,901,400 | 12.87 | 12.95 | 12.53 | 12.61 | 00:00:00 | | 2007-09-11 | 10,579,700 | 12.69 | 12.79 | 12.50 | 12.73 | 00:00:00 | | 2007-09-12 | 13,036,300 | 12.78 | 12.79 | 12.44 | 12.55 | 00:00:00 | | 2007-09-13 | 11,914,800 | 12.55 | 12.55 | 12.35 | 12.45 | 00:00:00 | | 2007-09-14 | 22,872,900 | 12.36 | 12.44 | 11.88 | 12.05 | 00:00:00 | | 2007-09-17 | 18,514,700 | 11.96 | 11.98 | 11.27 | 11.65 | 00:00:00 | | 2007-09-18 | 17,960,900 | 11.52 | 11.95 | 11.52 | 11.85 | 00:00:00 | | 2007-09-19 | 18,770,500 | 12.31 | 12.59 | 12.16 | 12.39 | 00:00:00 | | 2007-09-20 | 14,473,400 | 12.30 | 12.36 | 12.04 | 12.17 | 00:00:00 | | 2007-09-21 | 12,353,500 | 12.15 | 12.32 | 12.01 | 12.05 | 00:00:00 | | 2007-09-24 | 9,013,000 | 12.05 | 12.09 | 11.91 | 12.02 | 00:00:00 | | 2007-09-25 | 11,115,600 | 11.92 | 11.98 | 11.71 | 11.83 | 00:00:00 | | 2007-09-26 | 12,683,500 | 11.90 | 12.03 | 11.81 | 11.86 | 00:00:00 | | 2007-09-27 | 11,830,000 | 11.98 | 12.16 | 11.93 | 12.08 | 00:00:00 | | 2007-09-28 | 20,223,200 | 12.11 | 12.13 | 11.83 | 12.05 | 00:00:00 | | 2007-10-01 | 27,779,600 | 12.00 | 12.20 | 11.82 | 12.12 | 00:00:00 | | 2007-10-02 | 14,520,700 | 12.20 | 12.58 | 12.10 | 12.43 | 00:00:00 | | 2007-10-03 | 6,776,500 | 12.40 | 12.51 | 12.34 | 12.47 | 00:00:00 | | 2007-10-04 | 8,711,500 | 12.44 | 12.61 | 12.41 | 12.50 | 00:00:00 | | 2007-10-05 | 10,610,400 | 12.51 | 12.57 | 12.43 | 12.53 | 00:00:00 | | 2007-10-08 | 7,500,100 | 12.57 | 12.57 | 12.28 | 12.37 | 00:00:00 | | 2007-10-09 | 9,109,600 | 12.40 | 12.41 | 12.24 | 12.39 | 00:00:00 | | 2007-10-10 | 10,370,300 | 12.40 | 12.49 | 12.21 | 12.25 | 00:00:00 | | 2007-10-11 | 15,603,300 | 12.17 | 12.30 | 12.15 | 12.24 | 00:00:00 | | 2007-10-12 | 3,810,100 | 12.18 | 12.25 | 12.10 | 12.25 | 00:00:00 | | 2007-10-15 | 18,480,800 | 12.23 | 12.32 | 12.13 | 12.18 | 00:00:00 | | 2007-10-16 | 8,048,600 | 12.18 | 12.19 | 12.07 | 12.13 | 00:00:00 | | 2007-10-17 | 29,049,800 | 12.06 | 12.38 | 11.72 | 12.15 | 00:00:00 | | 2007-10-18 | 13,680,500 | 12.13 | 12.23 | 11.97 | 12.09 | 00:00:00 | | 2007-10-19 | 11,046,800 | 12.07 | 12.09 | 11.91 | 12.01 | 00:00:00 | | 2007-10-22 | 8,746,000 | 11.84 | 11.89 | 11.73 | 11.81 | 00:00:00 | | 2007-10-23 | 15,475,800 | 11.87 | 11.90 | 11.71 | 11.75 | 00:00:00 | | 2007-10-24 | 8,100,200 | 11.73 | 11.77 | 11.60 | 11.65 | 00:00:00 | | 2007-10-25 | 9,806,600 | 11.74 | 11.74 | 11.50 | 11.58 | 00:00:00 | | 2007-10-26 | 12,095,300 | 11.57 | 11.77 | 11.44 | 11.73 | 00:00:00 | | 2007-10-29 | 5,722,700 | 11.81 | 11.90 | 11.77 | 11.81 | 00:00:00 | | 2007-10-30 | 4,862,600 | 11.82 | 11.88 | 11.73 | 11.87 | 00:00:00 | | 2007-10-31 | 8,541,300 | 11.90 | 12.05 | 11.85 | 12.05 | 00:00:00 | | 2007-11-01 | 11,185,000 | 11.99 | 12.07 | 11.63 | 11.81 | 00:00:00 | | 2007-11-02 | 7,548,200 | 11.67 | 11.75 | 11.58 | 11.66 | 00:00:00 | | 2007-11-05 | 6,548,400 | 11.58 | 11.60 | 11.45 | 11.60 | 00:00:00 | | 2007-11-06 | 6,233,100 | 11.66 | 11.68 | 11.56 | 11.59 | 00:00:00 | | 2007-11-07 | 8,216,900 | 11.69 | 11.69 | 11.37 | 11.52 | 00:00:00 | | 2007-11-08 | 12,035,600 | 11.44 | 11.54 | 11.31 | 11.47 | 00:00:00 | | 2007-11-09 | 9,227,100 | 11.53 | 11.59 | 11.30 | 11.41 | 00:00:00 | | 2007-11-12 | 13,091,100 | 11.34 | 11.78 | 11.32 | 11.73 | 00:00:00 | | 2007-11-13 | 12,624,400 | 11.85 | 12.09 | 11.60 | 12.03 | 00:00:00 | | 2007-11-14 | 11,246,000 | 12.15 | 12.27 | 11.88 | 11.95 | 00:00:00 | | 2007-11-15 | 13,520,100 | 11.93 | 11.98 | 11.65 | 11.84 | 00:00:00 | | 2007-11-16 | 9,399,400 | 11.69 | 11.93 | 11.62 | 11.90 | 00:00:00 | | 2007-11-19 | 11,009,300 | 11.90 | 12.26 | 11.64 | 11.70 | 00:00:00 | | 2007-11-20 | 10,583,900 | 11.75 | 11.87 | 11.62 | 11.83 | 00:00:00 | | 2007-11-21 | 10,971,900 | 11.70 | 11.70 | 11.51 | 11.55 | 00:00:00 | | 2007-11-22 | 14,826,800 | 11.56 | 11.67 | 11.36 | 11.63 | 00:00:00 | | 2007-11-23 | 6,736,400 | 11.63 | 11.74 | 11.56 | 11.63 | 00:00:00 | | 2007-11-26 | 8,461,000 | 11.75 | 11.83 | 11.50 | 11.57 | 00:00:00 | | 2007-11-27 | 9,139,600 | 11.49 | 11.77 | 11.47 | 11.62 | 00:00:00 | | 2007-11-28 | 9,638,500 | 11.65 | 11.86 | 11.55 | 11.82 | 00:00:00 | | 2007-11-29 | 8,712,100 | 11.90 | 11.98 | 11.72 | 11.94 | 00:00:00 | | 2007-11-30 | 12,790,100 | 11.91 | 12.22 | 11.90 | 12.10 | 00:00:00 | | 2007-12-03 | 13,931,100 | 12.21 | 12.27 | 12.11 | 12.15 | 00:00:00 | | 2007-12-04 | 9,981,900 | 12.23 | 12.23 | 11.96 | 12.19 | 00:00:00 | | 2007-12-05 | 4,823,200 | 12.25 | 12.27 | 12.16 | 12.20 | 00:00:00 | | 2007-12-06 | 6,526,500 | 12.27 | 12.30 | 12.06 | 12.12 | 00:00:00 | | 2007-12-07 | 6,329,300 | 12.29 | 12.30 | 12.17 | 12.26 | 00:00:00 | | 2007-12-10 | 11,501,200 | 12.26 | 12.53 | 12.22 | 12.33 | 00:00:00 | | 2007-12-11 | 8,241,700 | 12.41 | 12.44 | 12.28 | 12.40 | 00:00:00 | | 2007-12-12 | 11,264,200 | 12.21 | 12.52 | 12.21 | 12.38 | 00:00:00 | | 2007-12-13 | 15,305,000 | 12.31 | 12.31 | 11.96 | 12.00 | 00:00:00 | | 2007-12-14 | 8,151,800 | 12.09 | 12.09 | 11.85 | 12.05 | 00:00:00 | | 2007-12-17 | 9,290,200 | 11.91 | 11.99 | 11.75 | 11.89 | 00:00:00 | | 2007-12-18 | 10,766,000 | 11.87 | 12.05 | 11.73 | 11.73 | 00:00:00 | | 2007-12-19 | 6,851,500 | 11.75 | 11.79 | 11.61 | 11.74 | 00:00:00 | | 2007-12-20 | 7,436,800 | 11.71 | 11.79 | 11.60 | 11.66 | 00:00:00 | | 2007-12-21 | 13,188,300 | 11.72 | 11.76 | 11.56 | 11.62 | 00:00:00 | | 2007-12-27 | 15,058,400 | 11.61 | 11.80 | 11.60 | 11.78 | 00:00:00 | | 2007-12-28 | 6,918,400 | 11.74 | 11.78 | 11.55 | 11.70 | 00:00:00 | | 2008-01-02 | 21,600,900 | 11.65 | 11.76 | 11.52 | 11.64 | 00:00:00 | | 2008-01-03 | 21,936,500 | 11.58 | 11.63 | 11.44 | 11.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
