|
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 | 2008-01-03 | 21,936,500 | 11.58 | 11.63 | 11.44 | 11.50 | 00:00:00 | 2008-01-04 | 23,507,600 | 11.50 | 11.53 | 11.10 | 11.30 | 00:00:00 | 2008-01-07 | 12,192,100 | 11.25 | 11.28 | 11.02 | 11.14 | 00:00:00 | 2008-01-08 | 22,204,600 | 11.16 | 11.19 | 10.83 | 11.11 | 00:00:00 | 2008-01-09 | 11,400,100 | 11.01 | 11.03 | 10.81 | 10.85 | 00:00:00 | 2008-01-10 | 9,510,500 | 10.86 | 11.00 | 10.84 | 10.86 | 00:00:00 | 2008-01-11 | 10,977,700 | 10.78 | 10.94 | 10.76 | 10.87 | 00:00:00 | 2008-01-14 | 13,535,600 | 10.87 | 11.03 | 10.76 | 10.86 | 00:00:00 | 2008-01-15 | 13,894,400 | 10.77 | 10.89 | 10.35 | 10.40 | 00:00:00 | 2008-01-16 | 11,360,300 | 10.29 | 10.40 | 10.09 | 10.26 | 00:00:00 | 2008-01-17 | 12,873,100 | 10.31 | 10.39 | 9.91 | 10.12 | 00:00:00 | 2008-01-18 | 17,577,400 | 10.01 | 10.17 | 9.87 | 9.88 | 00:00:00 | 2008-01-21 | 19,483,700 | 9.75 | 9.75 | 9.11 | 9.19 | 00:00:00 | 2008-01-22 | 28,788,400 | 8.90 | 9.79 | 8.51 | 9.61 | 00:00:00 | 2008-01-23 | 28,764,900 | 9.95 | 9.99 | 9.41 | 9.51 | 00:00:00 | 2008-01-24 | 18,364,900 | 10.25 | 10.43 | 9.98 | 10.28 | 00:00:00 | 2008-01-25 | 16,551,600 | 10.38 | 10.85 | 10.25 | 10.51 | 00:00:00 | 2008-01-28 | 12,847,500 | 10.31 | 10.40 | 9.96 | 10.19 | 00:00:00 | 2008-01-29 | 10,021,100 | 10.33 | 10.56 | 10.25 | 10.47 | 00:00:00 | 2008-01-30 | 7,477,300 | 10.45 | 10.61 | 10.30 | 10.47 | 00:00:00 | 2008-01-31 | 9,931,400 | 10.50 | 10.50 | 10.10 | 10.33 | 00:00:00 | 2008-02-01 | 10,173,200 | 10.48 | 10.54 | 10.34 | 10.48 | 00:00:00 | 2008-02-04 | 8,797,100 | 10.47 | 10.55 | 10.25 | 10.37 | 00:00:00 | 2008-02-05 | 16,606,500 | 10.29 | 10.33 | 9.61 | 9.75 | 00:00:00 | 2008-02-06 | 10,974,500 | 9.77 | 9.93 | 9.64 | 9.79 | 00:00:00 | 2008-02-07 | 16,119,400 | 9.77 | 9.92 | 9.42 | 9.50 | 00:00:00 | 2008-02-08 | 13,307,400 | 9.60 | 9.74 | 9.40 | 9.44 | 00:00:00 | 2008-02-11 | 10,955,900 | 9.38 | 9.49 | 9.26 | 9.31 | 00:00:00 | 2008-02-12 | 13,400,300 | 9.39 | 9.69 | 9.18 | 9.56 | 00:00:00 | 2008-02-13 | 8,977,300 | 9.51 | 9.75 | 9.42 | 9.65 | 00:00:00 | 2008-02-14 | 9,152,000 | 9.72 | 9.86 | 9.52 | 9.68 | 00:00:00 | 2008-02-15 | 9,278,400 | 9.67 | 9.70 | 9.35 | 9.38 | 00:00:00 | 2008-02-18 | 5,691,500 | 9.45 | 9.68 | 9.43 | 9.63 | 00:00:00 | 2008-02-19 | 6,790,100 | 9.57 | 9.74 | 9.41 | 9.59 | 00:00:00 | 2008-02-20 | 9,396,700 | 9.44 | 9.58 | 9.36 | 9.52 | 00:00:00 | 2008-02-21 | 6,995,900 | 9.60 | 9.82 | 9.53 | 9.57 | 00:00:00 | 2008-02-22 | 7,548,200 | 9.51 | 9.65 | 9.42 | 9.48 | 00:00:00 | 2008-02-25 | 7,694,600 | 9.60 | 9.77 | 9.58 | 9.73 | 00:00:00 | 2008-02-26 | 11,685,300 | 9.77 | 10.12 | 9.65 | 10.07 | 00:00:00 | 2008-02-27 | 8,676,600 | 10.14 | 10.17 | 9.92 | 10.13 | 00:00:00 | 2008-02-28 | 18,971,500 | 10.12 | 10.55 | 10.06 | 10.38 | 00:00:00 | 2008-02-29 | 21,991,900 | 10.49 | 10.64 | 10.38 | 10.41 | 00:00:00 | 2008-03-03 | 11,573,100 | 10.26 | 10.40 | 10.13 | 10.23 | 00:00:00 | 2008-03-04 | 11,974,400 | 10.23 | 10.35 | 9.87 | 9.94 | 00:00:00 | 2008-03-05 | 12,160,800 | 10.06 | 10.39 | 10.03 | 10.33 | 00:00:00 | 2008-03-06 | 9,957,300 | 10.38 | 10.38 | 10.08 | 10.14 | 00:00:00 | 2008-03-07 | 11,178,300 | 10.01 | 10.27 | 9.93 | 10.11 | 00:00:00 | 2008-03-10 | 10,925,000 | 10.07 | 10.36 | 10.05 | 10.14 | 00:00:00 | 2008-03-11 | 20,841,000 | 10.28 | 10.84 | 10.21 | 10.72 | 00:00:00 | 2008-03-12 | 15,779,700 | 10.88 | 11.14 | 10.78 | 11.02 | 00:00:00 | 2008-03-13 | 13,614,200 | 10.78 | 10.89 | 10.61 | 10.89 | 00:00:00 | 2008-03-14 | 12,511,700 | 10.81 | 11.12 | 10.70 | 10.81 | 00:00:00 | 2008-03-18 | 10,189,000 | 10.69 | 11.04 | 10.61 | 11.00 | 00:00:00 | 2008-03-19 | 15,258,300 | 11.06 | 11.39 | 10.93 | 11.19 | 00:00:00 | 2008-03-20 | 14,626,600 | 11.09 | 11.57 | 11.04 | 11.37 | 00:00:00 | 2008-03-25 | 12,822,200 | 11.70 | 11.98 | 11.61 | 11.82 | 00:00:00 | 2008-03-26 | 10,131,500 | 11.76 | 11.87 | 11.61 | 11.77 | 00:00:00 | 2008-03-27 | 10,482,700 | 11.85 | 11.97 | 11.65 | 11.81 | 00:00:00 | 2008-03-28 | 9,456,300 | 11.80 | 11.87 | 11.56 | 11.67 | 00:00:00 | 2008-03-31 | 8,419,700 | 11.65 | 11.71 | 11.43 | 11.50 | 00:00:00 | 2008-04-01 | 9,910,900 | 11.46 | 12.02 | 11.41 | 11.99 | 00:00:00 | 2008-04-02 | 11,049,300 | 12.00 | 12.21 | 11.95 | 12.18 | 00:00:00 | 2008-04-03 | 12,415,500 | 11.96 | 12.05 | 11.86 | 12.00 | 00:00:00 | 2008-04-04 | 13,959,900 | 12.01 | 12.07 | 11.77 | 11.99 | 00:00:00 | 2008-04-07 | 8,601,800 | 12.03 | 12.12 | 11.97 | 12.08 | 00:00:00 | 2008-04-08 | 10,803,300 | 12.05 | 12.05 | 11.76 | 11.91 | 00:00:00 | 2008-04-09 | 7,513,600 | 11.88 | 11.88 | 11.51 | 11.56 | 00:00:00 | 2008-04-10 | 11,686,300 | 11.55 | 11.58 | 11.14 | 11.29 | 00:00:00 | 2008-04-11 | 10,966,900 | 11.20 | 11.30 | 10.88 | 10.98 | 00:00:00 | 2008-04-14 | 8,404,300 | 10.91 | 11.10 | 10.83 | 11.03 | 00:00:00 | 2008-04-15 | 6,135,300 | 10.87 | 11.18 | 10.87 | 11.09 | 00:00:00 | 2008-04-16 | 5,775,300 | 11.17 | 11.44 | 11.07 | 11.28 | 00:00:00 | 2008-04-17 | 7,949,500 | 11.32 | 11.36 | 10.98 | 11.17 | 00:00:00 | 2008-04-18 | 7,562,700 | 11.24 | 11.47 | 11.08 | 11.38 | 00:00:00 | 2008-04-21 | 5,093,500 | 11.37 | 11.46 | 11.21 | 11.34 | 00:00:00 | 2008-04-22 | 7,270,500 | 11.35 | 11.43 | 11.12 | 11.25 | 00:00:00 | 2008-04-23 | 16,302,700 | 11.20 | 11.24 | 10.72 | 10.93 | 00:00:00 | 2008-04-24 | 10,365,600 | 10.93 | 10.93 | 10.58 | 10.93 | 00:00:00 | 2008-04-25 | 7,700,900 | 10.94 | 11.06 | 10.82 | 11.00 | 00:00:00 | 2008-04-28 | 4,339,700 | 10.98 | 11.20 | 10.98 | 11.18 | 00:00:00 | 2008-04-29 | 5,150,200 | 11.06 | 11.13 | 10.94 | 11.05 | 00:00:00 | 2008-04-30 | 4,947,400 | 11.04 | 11.08 | 10.83 | 11.08 | 00:00:00 | 2008-05-02 | 7,843,600 | 11.20 | 11.53 | 11.17 | 11.37 | 00:00:00 | 2008-05-05 | 2,163,800 | 11.33 | 11.49 | 11.26 | 11.42 | 00:00:00 | 2008-05-06 | 5,371,000 | 11.31 | 11.41 | 11.10 | 11.32 | 00:00:00 | 2008-05-07 | 3,823,500 | 11.35 | 11.48 | 11.24 | 11.34 | 00:00:00 | 2008-05-08 | 3,722,600 | 11.25 | 11.33 | 11.20 | 11.33 | 00:00:00 | 2008-05-09 | 6,714,600 | 11.30 | 11.30 | 11.06 | 11.21 | 00:00:00 | 2008-05-12 | 6,683,000 | 11.19 | 11.26 | 11.03 | 11.15 | 00:00:00 | 2008-05-13 | 6,720,200 | 11.22 | 11.22 | 10.99 | 11.11 | 00:00:00 | 2008-05-14 | 5,798,800 | 11.10 | 11.27 | 11.04 | 11.16 | 00:00:00 | 2008-05-15 | 4,533,800 | 11.10 | 11.18 | 11.03 | 11.18 | 00:00:00 | 2008-05-16 | 8,985,900 | 11.21 | 11.40 | 11.16 | 11.32 | 00:00:00 | 2008-05-19 | 9,212,600 | 11.34 | 11.61 | 11.27 | 11.41 | 00:00:00 | 2008-05-20 | 5,861,000 | 11.34 | 11.40 | 11.15 | 11.20 | 00:00:00 | 2008-05-21 | 6,777,800 | 11.29 | 11.29 | 10.91 | 11.01 | 00:00:00 | 2008-05-22 | 10,525,900 | 10.91 | 10.97 | 10.75 | 10.90 | 00:00:00 | 2008-05-23 | 6,882,000 | 10.91 | 10.91 | 10.67 | 10.67 | 00:00:00 | 2008-05-26 | 3,024,800 | 10.65 | 10.74 | 10.57 | 10.64 | 00:00:00 | 2008-05-27 | 6,275,900 | 10.64 | 10.75 | 10.50 | 10.53 | 00:00:00 | 2008-05-28 | 7,056,100 | 10.55 | 10.64 | 10.45 | 10.47 | 00:00:00 | 2008-05-29 | 6,829,200 | 10.47 | 10.53 | 10.25 | 10.42 | 00:00:00 | 2008-05-30 | 8,048,400 | 10.46 | 10.53 | 10.34 | 10.38 | 00:00:00 | 2008-06-02 | 10,878,400 | 10.36 | 10.40 | 10.00 | 10.12 | 00:00:00 | 2008-06-03 | 7,472,500 | 10.03 | 10.20 | 9.98 | 10.11 | 00:00:00 | 2008-06-04 | 13,304,700 | 10.07 | 10.07 | 9.69 | 9.97 | 00:00:00 | 2008-06-05 | 7,990,800 | 9.98 | 10.05 | 9.73 | 9.80 | 00:00:00 | 2008-06-06 | 11,044,300 | 9.85 | 9.87 | 9.37 | 9.44 | 00:00:00 | 2008-06-10 | 9,723,800 | 9.39 | 9.70 | 9.32 | 9.54 | 00:00:00 | 2008-06-11 | 10,733,400 | 9.54 | 9.63 | 9.23 | 9.26 | 00:00:00 | 2008-06-12 | 32,478,600 | 9.56 | 10.09 | 9.55 | 9.88 | 00:00:00 | 2008-06-13 | 29,919,200 | 10.26 | 10.53 | 10.06 | 10.43 | 00:00:00 | 2008-06-16 | 25,024,900 | 10.30 | 10.30 | 9.56 | 9.77 | 00:00:00 | 2008-06-17 | 9,304,300 | 10.00 | 10.08 | 9.81 | 9.82 | 00:00:00 | 2008-06-18 | 13,606,400 | 9.80 | 9.80 | 9.35 | 9.53 | 00:00:00 | 2008-06-19 | 10,971,500 | 9.45 | 9.63 | 9.35 | 9.45 | 00:00:00 | 2008-06-20 | 14,074,400 | 9.55 | 9.58 | 9.23 | 9.37 | 00:00:00 | 2008-06-23 | 21,621,000 | 9.83 | 10.24 | 9.68 | 9.80 | 00:00:00 | 2008-06-24 | 19,149,000 | 10.00 | 10.06 | 9.52 | 9.60 | 00:00:00 | 2008-06-25 | 16,790,100 | 9.64 | 9.70 | 9.51 | 9.62 | 00:00:00 | 2008-06-26 | 13,386,800 | 9.59 | 9.59 | 9.07 | 9.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|