|
 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 | | 2008-06-26 | 13,386,800 | 9.59 | 9.59 | 9.07 | 9.11 | 00:00:00 | | 2008-06-27 | 14,590,700 | 9.11 | 9.11 | 8.90 | 9.02 | 00:00:00 | | 2008-06-30 | 17,601,600 | 9.03 | 9.11 | 8.69 | 8.79 | 00:00:00 | | 2008-07-01 | 19,733,400 | 8.66 | 8.68 | 8.34 | 8.37 | 00:00:00 | | 2008-07-02 | 12,772,000 | 8.32 | 8.52 | 8.25 | 8.39 | 00:00:00 | | 2008-07-03 | 13,044,200 | 8.31 | 8.47 | 8.20 | 8.41 | 00:00:00 | | 2008-07-04 | 7,499,500 | 8.38 | 8.47 | 8.05 | 8.08 | 00:00:00 | | 2008-07-07 | 5,674,200 | 8.11 | 8.21 | 8.05 | 8.14 | 00:00:00 | | 2008-07-08 | 11,618,500 | 8.00 | 8.18 | 7.85 | 8.10 | 00:00:00 | | 2008-07-09 | 11,016,000 | 8.24 | 8.33 | 8.11 | 8.26 | 00:00:00 | | 2008-07-10 | 13,408,000 | 8.11 | 8.16 | 7.86 | 7.97 | 00:00:00 | | 2008-07-11 | 20,018,600 | 7.89 | 7.93 | 7.27 | 7.30 | 00:00:00 | | 2008-07-14 | 19,835,000 | 7.37 | 7.55 | 7.07 | 7.10 | 00:00:00 | | 2008-07-15 | 24,825,500 | 6.82 | 6.86 | 6.50 | 6.70 | 00:00:00 | | 2008-07-16 | 18,652,300 | 6.72 | 6.81 | 6.50 | 6.80 | 00:00:00 | | 2008-07-17 | 21,849,100 | 6.90 | 7.01 | 6.82 | 6.90 | 00:00:00 | | 2008-07-18 | 20,279,200 | 6.85 | 7.26 | 6.66 | 7.20 | 00:00:00 | | 2008-07-21 | 12,913,300 | 7.30 | 7.40 | 7.02 | 7.28 | 00:00:00 | | 2008-07-22 | 11,202,600 | 7.20 | 7.23 | 6.89 | 7.19 | 00:00:00 | | 2008-07-23 | 22,603,600 | 7.48 | 8.02 | 7.37 | 7.95 | 00:00:00 | | 2008-07-24 | 19,291,200 | 7.80 | 7.80 | 7.31 | 7.42 | 00:00:00 | | 2008-07-25 | 12,119,000 | 7.20 | 7.24 | 6.93 | 7.08 | 00:00:00 | | 2008-07-28 | 5,172,800 | 7.07 | 7.07 | 6.92 | 6.95 | 00:00:00 | | 2008-07-29 | 8,362,000 | 6.85 | 7.03 | 6.77 | 7.01 | 00:00:00 | | 2008-07-30 | 10,524,800 | 7.14 | 7.17 | 6.95 | 7.07 | 00:00:00 | | 2008-07-31 | 6,299,100 | 7.06 | 7.08 | 6.93 | 7.03 | 00:00:00 | | 2008-08-01 | 6,424,600 | 6.93 | 6.96 | 6.70 | 6.78 | 00:00:00 | | 2008-08-04 | 6,654,000 | 6.78 | 6.82 | 6.60 | 6.67 | 00:00:00 | | 2008-08-05 | 12,391,100 | 6.74 | 7.27 | 6.67 | 7.21 | 00:00:00 | | 2008-08-06 | 7,914,600 | 7.24 | 7.36 | 7.13 | 7.34 | 00:00:00 | | 2008-08-07 | 8,870,100 | 7.30 | 7.51 | 7.22 | 7.32 | 00:00:00 | | 2008-08-08 | 6,941,300 | 7.30 | 7.45 | 7.15 | 7.43 | 00:00:00 | | 2008-08-11 | 8,388,800 | 7.49 | 7.84 | 7.42 | 7.83 | 00:00:00 | | 2008-08-12 | 7,578,900 | 7.78 | 7.87 | 7.59 | 7.74 | 00:00:00 | | 2008-08-13 | 8,635,100 | 7.63 | 7.65 | 7.31 | 7.40 | 00:00:00 | | 2008-08-14 | 4,432,900 | 7.45 | 7.45 | 7.21 | 7.26 | 00:00:00 | | 2008-08-15 | 10,925,700 | 7.22 | 7.40 | 7.20 | 7.37 | 00:00:00 | | 2008-08-18 | 4,896,500 | 7.35 | 7.40 | 7.15 | 7.28 | 00:00:00 | | 2008-08-19 | 9,313,200 | 7.16 | 7.17 | 6.83 | 6.84 | 00:00:00 | | 2008-08-20 | 7,880,100 | 6.91 | 6.94 | 6.73 | 6.81 | 00:00:00 | | 2008-08-21 | 9,490,100 | 6.80 | 6.85 | 6.66 | 6.68 | 00:00:00 | | 2008-08-22 | 5,369,700 | 6.73 | 7.01 | 6.70 | 7.01 | 00:00:00 | | 2008-08-25 | 2,585,200 | 7.04 | 7.04 | 6.85 | 6.85 | 00:00:00 | | 2008-08-26 | 3,706,500 | 6.80 | 6.97 | 6.78 | 6.96 | 00:00:00 | | 2008-08-27 | 4,922,900 | 6.92 | 7.04 | 6.83 | 7.03 | 00:00:00 | | 2008-08-28 | 8,296,800 | 6.99 | 7.28 | 6.95 | 7.17 | 00:00:00 | | 2008-08-29 | 5,707,100 | 7.19 | 7.30 | 7.09 | 7.23 | 00:00:00 | | 2008-09-01 | 4,562,700 | 7.12 | 7.23 | 7.10 | 7.19 | 00:00:00 | | 2008-09-02 | 8,467,100 | 7.19 | 7.47 | 7.15 | 7.44 | 00:00:00 | | 2008-09-03 | 13,392,000 | 7.36 | 7.47 | 7.22 | 7.42 | 00:00:00 | | 2008-09-04 | 16,399,400 | 7.37 | 7.40 | 7.06 | 7.07 | 00:00:00 | | 2008-09-05 | 18,974,600 | 7.01 | 7.03 | 6.70 | 6.74 | 00:00:00 | | 2008-09-08 | 11,489,600 | 7.22 | 7.29 | 7.06 | 7.16 | 00:00:00 | | 2008-09-09 | 8,165,000 | 7.11 | 7.34 | 7.04 | 7.10 | 00:00:00 | | 2008-09-10 | 9,430,700 | 7.03 | 7.39 | 6.92 | 7.15 | 00:00:00 | | 2008-09-11 | 7,511,800 | 7.16 | 7.16 | 6.86 | 7.03 | 00:00:00 | | 2008-09-12 | 8,351,500 | 7.15 | 7.20 | 6.97 | 7.20 | 00:00:00 | | 2008-09-15 | 21,159,900 | 6.85 | 7.26 | 6.80 | 7.14 | 00:00:00 | | 2008-09-16 | 30,405,200 | 7.05 | 7.78 | 7.00 | 7.53 | 00:00:00 | | 2008-09-17 | 21,242,800 | 7.53 | 7.99 | 7.30 | 7.30 | 00:00:00 | | 2008-09-18 | 14,391,800 | 7.13 | 7.78 | 7.12 | 7.50 | 00:00:00 | | 2008-09-19 | 47,571,100 | 8.50 | 9.98 | 8.28 | 8.70 | 00:00:00 | | 2008-09-22 | 18,693,700 | 8.75 | 8.77 | 8.34 | 8.70 | 00:00:00 | | 2008-09-23 | 13,738,500 | 8.50 | 8.68 | 8.38 | 8.62 | 00:00:00 | | 2008-09-24 | 5,272,700 | 8.70 | 8.75 | 8.53 | 8.66 | 00:00:00 | | 2008-09-25 | 8,336,100 | 8.57 | 8.80 | 8.57 | 8.66 | 00:00:00 | | 2008-09-26 | 8,665,700 | 8.43 | 8.80 | 8.43 | 8.70 | 00:00:00 | | 2008-09-29 | 9,029,900 | 8.80 | 8.80 | 8.20 | 8.20 | 00:00:00 | | 2008-09-30 | 7,622,300 | 8.00 | 8.36 | 7.90 | 8.29 | 00:00:00 | | 2008-10-01 | 10,246,000 | 8.45 | 8.50 | 8.26 | 8.47 | 00:00:00 | | 2008-10-02 | 15,581,100 | 8.29 | 8.86 | 8.29 | 8.44 | 00:00:00 | | 2008-10-03 | 9,617,000 | 8.42 | 8.91 | 8.36 | 8.87 | 00:00:00 | | 2008-10-06 | 10,499,800 | 8.40 | 8.60 | 8.31 | 8.51 | 00:00:00 | | 2008-10-07 | 10,403,600 | 8.60 | 8.66 | 8.30 | 8.40 | 00:00:00 | | 2008-10-08 | 13,039,800 | 8.03 | 8.41 | 7.70 | 8.03 | 00:00:00 | | 2008-10-09 | 8,898,300 | 8.07 | 8.17 | 7.73 | 7.73 | 00:00:00 | | 2008-10-10 | 16,157,700 | 7.38 | 7.50 | 6.91 | 6.99 | 00:00:00 | | 2008-10-13 | 12,814,800 | 7.30 | 7.55 | 7.12 | 7.50 | 00:00:00 | | 2008-10-14 | 10,403,800 | 7.72 | 7.99 | 7.65 | 7.96 | 00:00:00 | | 2008-10-15 | 7,022,300 | 7.94 | 8.04 | 7.53 | 7.62 | 00:00:00 | | 2008-10-16 | 10,906,900 | 7.56 | 7.59 | 7.10 | 7.28 | 00:00:00 | | 2008-10-17 | 7,612,100 | 7.74 | 7.74 | 7.12 | 7.47 | 00:00:00 | | 2008-10-20 | 6,049,200 | 7.57 | 7.62 | 7.36 | 7.60 | 00:00:00 | | 2008-10-21 | 4,319,500 | 7.70 | 7.70 | 7.46 | 7.61 | 00:00:00 | | 2008-10-22 | 10,474,200 | 7.52 | 7.53 | 6.99 | 6.99 | 00:00:00 | | 2008-10-23 | 9,819,600 | 6.95 | 7.03 | 6.50 | 6.75 | 00:00:00 | | 2008-10-24 | 10,578,800 | 6.50 | 6.59 | 5.95 | 6.37 | 00:00:00 | | 2008-10-27 | 9,070,700 | 6.30 | 6.30 | 5.67 | 6.05 | 00:00:00 | | 2008-10-28 | 8,718,100 | 6.15 | 6.20 | 5.72 | 5.72 | 00:00:00 | | 2008-10-29 | 9,630,500 | 6.17 | 6.55 | 5.94 | 6.37 | 00:00:00 | | 2008-10-30 | 6,499,000 | 6.47 | 6.65 | 6.23 | 6.65 | 00:00:00 | | 2008-10-31 | 6,601,900 | 6.67 | 7.07 | 6.43 | 7.07 | 00:00:00 | | 2008-11-03 | 3,593,900 | 7.16 | 7.18 | 6.91 | 7.12 | 00:00:00 | | 2008-11-04 | 7,360,400 | 7.09 | 7.49 | 7.02 | 7.49 | 00:00:00 | | 2008-11-05 | 7,801,300 | 7.45 | 7.70 | 7.21 | 7.65 | 00:00:00 | | 2008-11-06 | 8,360,700 | 7.25 | 7.44 | 6.90 | 7.11 | 00:00:00 | | 2008-11-07 | 11,100,400 | 7.11 | 7.19 | 6.92 | 7.11 | 00:00:00 | | 2008-11-10 | 4,812,500 | 7.23 | 7.30 | 6.93 | 7.09 | 00:00:00 | | 2008-11-11 | 5,998,200 | 6.99 | 7.00 | 6.57 | 6.57 | 00:00:00 | | 2008-11-12 | 7,960,900 | 6.77 | 6.82 | 6.20 | 6.42 | 00:00:00 | | 2008-11-13 | 4,870,600 | 6.30 | 6.50 | 6.12 | 6.40 | 00:00:00 | | 2008-11-14 | 2,675,300 | 6.66 | 6.66 | 6.32 | 6.42 | 00:00:00 | | 2008-11-17 | 4,732,900 | 6.40 | 6.44 | 6.02 | 6.02 | 00:00:00 | | 2008-11-18 | 5,855,200 | 6.03 | 6.18 | 5.85 | 6.05 | 00:00:00 | | 2008-11-19 | 8,748,200 | 6.04 | 6.15 | 5.80 | 5.81 | 00:00:00 | | 2008-11-20 | 8,970,700 | 5.70 | 5.90 | 5.60 | 5.62 | 00:00:00 | | 2008-11-21 | 7,379,000 | 5.72 | 5.89 | 5.60 | 5.72 | 00:00:00 | | 2008-11-24 | 6,970,500 | 5.90 | 6.12 | 5.80 | 6.11 | 00:00:00 | | 2008-11-25 | 6,391,900 | 6.08 | 6.38 | 6.01 | 6.22 | 00:00:00 | | 2008-11-26 | 3,837,200 | 6.15 | 6.19 | 5.91 | 6.05 | 00:00:00 | | 2008-11-27 | 3,307,300 | 6.12 | 6.31 | 6.12 | 6.31 | 00:00:00 | | 2008-11-28 | 4,324,400 | 6.36 | 6.39 | 6.16 | 6.24 | 00:00:00 | | 2008-12-01 | 4,724,900 | 6.24 | 6.24 | 5.76 | 5.90 | 00:00:00 | | 2008-12-02 | 9,793,700 | 5.75 | 5.98 | 5.61 | 5.89 | 00:00:00 | | 2008-12-03 | 6,495,800 | 5.87 | 5.89 | 5.71 | 5.86 | 00:00:00 | | 2008-12-04 | 4,029,800 | 5.83 | 6.10 | 5.77 | 5.84 | 00:00:00 | | 2008-12-05 | 6,250,600 | 5.74 | 5.86 | 5.60 | 5.61 | 00:00:00 | | 2008-12-08 | 3,598,400 | 5.89 | 6.04 | 5.77 | 6.04 | 00:00:00 | | 2008-12-09 | 5,209,500 | 5.97 | 6.10 | 5.89 | 6.02 | 00:00:00 | | 2008-12-10 | 4,494,000 | 6.02 | 6.11 | 5.93 | 6.11 | 00:00:00 | | 2008-12-11 | 5,267,900 | 6.09 | 6.19 | 6.02 | 6.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
