|
 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 | | 2000-07-31 | 1,775,000 | 6.38 | 6.40 | 6.30 | 6.40 | 00:00:00 | | 2000-08-01 | 942,700 | 6.36 | 6.42 | 6.33 | 6.40 | 00:00:00 | | 2000-08-02 | 2,771,600 | 6.44 | 6.46 | 6.37 | 6.45 | 00:00:00 | | 2000-08-03 | 1,733,700 | 6.45 | 6.50 | 6.38 | 6.46 | 00:00:00 | | 2000-08-04 | 1,094,000 | 6.50 | 6.57 | 6.45 | 6.49 | 00:00:00 | | 2000-08-07 | 1,720,800 | 6.46 | 6.66 | 6.46 | 6.66 | 00:00:00 | | 2000-08-08 | 2,199,000 | 6.70 | 6.71 | 6.55 | 6.64 | 00:00:00 | | 2000-08-09 | 5,818,300 | 6.61 | 6.81 | 6.61 | 6.70 | 00:00:00 | | 2000-08-10 | 3,079,300 | 6.75 | 6.82 | 6.74 | 6.78 | 00:00:00 | | 2000-08-11 | 744,700 | 6.75 | 6.79 | 6.67 | 6.79 | 00:00:00 | | 2000-08-14 | 514,300 | 6.70 | 6.80 | 6.70 | 6.80 | 00:00:00 | | 2000-08-15 | 192,900 | 6.77 | 6.80 | 6.73 | 6.74 | 00:00:00 | | 2000-08-16 | 3,021,700 | 6.70 | 6.82 | 6.70 | 6.82 | 00:00:00 | | 2000-08-17 | 1,517,500 | 6.77 | 6.83 | 6.74 | 6.77 | 00:00:00 | | 2000-08-18 | 1,906,600 | 6.75 | 6.84 | 6.74 | 6.82 | 00:00:00 | | 2000-08-21 | 1,075,700 | 6.76 | 6.85 | 6.75 | 6.82 | 00:00:00 | | 2000-08-22 | 1,816,700 | 6.83 | 6.85 | 6.80 | 6.85 | 00:00:00 | | 2000-08-23 | 1,004,300 | 6.84 | 6.85 | 6.69 | 6.76 | 00:00:00 | | 2000-08-24 | 1,727,500 | 6.72 | 6.80 | 6.72 | 6.77 | 00:00:00 | | 2000-08-25 | 1,781,100 | 6.78 | 6.85 | 6.74 | 6.80 | 00:00:00 | | 2000-08-28 | 553,600 | 6.78 | 6.82 | 6.77 | 6.80 | 00:00:00 | | 2000-08-29 | 1,106,900 | 6.77 | 6.82 | 6.76 | 6.79 | 00:00:00 | | 2000-08-30 | 3,267,100 | 6.82 | 6.87 | 6.78 | 6.85 | 00:00:00 | | 2000-08-31 | 3,911,900 | 6.81 | 6.82 | 6.57 | 6.69 | 00:00:00 | | 2000-09-01 | 2,989,500 | 6.71 | 6.71 | 6.58 | 6.62 | 00:00:00 | | 2000-09-04 | 1,187,900 | 6.66 | 6.66 | 6.56 | 6.57 | 00:00:00 | | 2000-09-05 | 1,073,200 | 6.60 | 6.66 | 6.55 | 6.64 | 00:00:00 | | 2000-09-06 | 1,091,500 | 6.60 | 6.72 | 6.60 | 6.69 | 00:00:00 | | 2000-09-07 | 1,446,500 | 6.66 | 6.80 | 6.66 | 6.80 | 00:00:00 | | 2000-09-08 | 1,014,800 | 6.80 | 6.80 | 6.68 | 6.74 | 00:00:00 | | 2000-09-11 | 568,100 | 6.78 | 6.78 | 6.70 | 6.75 | 00:00:00 | | 2000-09-12 | 1,423,900 | 6.70 | 6.79 | 6.66 | 6.79 | 00:00:00 | | 2000-09-13 | 770,600 | 6.73 | 6.79 | 6.67 | 6.69 | 00:00:00 | | 2000-09-14 | 1,137,000 | 6.70 | 6.79 | 6.66 | 6.79 | 00:00:00 | | 2000-09-15 | 2,986,200 | 6.75 | 6.83 | 6.75 | 6.81 | 00:00:00 | | 2000-09-18 | 3,449,600 | 6.70 | 6.82 | 6.65 | 6.72 | 00:00:00 | | 2000-09-19 | 3,259,600 | 6.65 | 6.74 | 6.55 | 6.60 | 00:00:00 | | 2000-09-20 | 3,577,800 | 6.56 | 6.56 | 6.40 | 6.47 | 00:00:00 | | 2000-09-21 | 3,359,700 | 6.47 | 6.51 | 6.33 | 6.49 | 00:00:00 | | 2000-09-22 | 913,300 | 6.45 | 6.71 | 6.37 | 6.70 | 00:00:00 | | 2000-09-25 | 2,158,000 | 6.66 | 6.80 | 6.65 | 6.75 | 00:00:00 | | 2000-09-26 | 912,300 | 6.75 | 6.76 | 6.64 | 6.75 | 00:00:00 | | 2000-09-27 | 3,204,500 | 6.70 | 6.78 | 6.70 | 6.78 | 00:00:00 | | 2000-09-28 | 4,651,200 | 6.73 | 6.94 | 6.73 | 6.92 | 00:00:00 | | 2000-09-29 | 2,384,700 | 6.84 | 6.95 | 6.84 | 6.95 | 00:00:00 | | 2000-10-02 | 2,528,900 | 6.92 | 6.99 | 6.85 | 6.99 | 00:00:00 | | 2000-10-03 | 2,708,200 | 6.96 | 7.02 | 6.92 | 7.02 | 00:00:00 | | 2000-10-04 | 1,573,700 | 6.97 | 7.02 | 6.85 | 6.99 | 00:00:00 | | 2000-10-05 | 1,274,000 | 6.94 | 6.99 | 6.84 | 6.95 | 00:00:00 | | 2000-10-06 | 702,600 | 6.96 | 6.98 | 6.88 | 6.96 | 00:00:00 | | 2000-10-09 | 1,261,200 | 6.99 | 6.99 | 6.74 | 6.85 | 00:00:00 | | 2000-10-10 | 2,100,800 | 6.86 | 7.00 | 6.81 | 7.00 | 00:00:00 | | 2000-10-11 | 2,841,000 | 6.91 | 7.01 | 6.83 | 7.00 | 00:00:00 | | 2000-10-12 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2000-10-13 | 2,968,400 | 6.75 | 6.98 | 6.75 | 6.89 | 00:00:00 | | 2000-10-16 | 2,871,700 | 6.93 | 6.93 | 6.80 | 6.88 | 00:00:00 | | 2000-10-17 | 2,982,700 | 6.84 | 6.91 | 6.71 | 6.88 | 00:00:00 | | 2000-10-18 | 2,950,200 | 6.80 | 6.85 | 6.53 | 6.70 | 00:00:00 | | 2000-10-19 | 2,225,400 | 6.70 | 6.78 | 6.54 | 6.65 | 00:00:00 | | 2000-10-20 | 6,787,300 | 6.65 | 6.83 | 6.65 | 6.80 | 00:00:00 | | 2000-10-23 | 930,400 | 6.82 | 6.82 | 6.73 | 6.80 | 00:00:00 | | 2000-10-24 | 1,282,300 | 6.80 | 6.83 | 6.72 | 6.80 | 00:00:00 | | 2000-10-25 | 1,239,300 | 6.79 | 6.89 | 6.75 | 6.89 | 00:00:00 | | 2000-10-26 | 1,428,300 | 6.78 | 6.93 | 6.78 | 6.84 | 00:00:00 | | 2000-10-27 | 3,805,800 | 6.90 | 7.10 | 6.80 | 7.09 | 00:00:00 | | 2000-10-30 | 1,817,500 | 7.02 | 7.08 | 6.96 | 6.98 | 00:00:00 | | 2000-10-31 | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 00:00:00 | | 2000-11-01 | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 00:00:00 | | 2000-11-02 | 6,624,000 | 6.98 | 7.30 | 6.98 | 7.28 | 00:00:00 | | 2000-11-03 | 3,688,900 | 7.30 | 7.39 | 7.21 | 7.35 | 00:00:00 | | 2000-11-06 | 2,225,700 | 7.34 | 7.39 | 7.24 | 7.32 | 00:00:00 | | 2000-11-07 | 1,103,900 | 7.24 | 7.30 | 7.17 | 7.28 | 00:00:00 | | 2000-11-08 | 1,681,900 | 7.30 | 7.38 | 7.17 | 7.20 | 00:00:00 | | 2000-11-09 | 1,132,000 | 7.28 | 7.28 | 7.10 | 7.24 | 00:00:00 | | 2000-11-10 | 3,608,100 | 7.16 | 7.24 | 7.08 | 7.10 | 00:00:00 | | 2000-11-13 | 1,664,700 | 7.10 | 7.19 | 7.00 | 7.10 | 00:00:00 | | 2000-11-14 | 4,988,400 | 7.20 | 7.39 | 7.07 | 7.33 | 00:00:00 | | 2000-11-15 | 4,923,300 | 7.32 | 7.50 | 7.24 | 7.50 | 00:00:00 | | 2000-11-16 | 3,302,600 | 7.46 | 7.50 | 7.37 | 7.47 | 00:00:00 | | 2000-11-17 | 8,769,400 | 7.35 | 7.57 | 7.35 | 7.57 | 00:00:00 | | 2000-11-20 | 3,154,700 | 7.51 | 7.57 | 7.43 | 7.44 | 00:00:00 | | 2000-11-21 | 8,796,300 | 7.38 | 7.81 | 7.38 | 7.73 | 00:00:00 | | 2000-11-22 | 4,874,200 | 7.64 | 7.65 | 7.36 | 7.40 | 00:00:00 | | 2000-11-23 | 2,669,100 | 7.37 | 7.48 | 7.28 | 7.40 | 00:00:00 | | 2000-11-24 | 4,133,500 | 7.45 | 7.45 | 7.33 | 7.44 | 00:00:00 | | 2000-11-27 | 2,065,900 | 7.40 | 7.45 | 7.34 | 7.35 | 00:00:00 | | 2000-11-28 | 2,816,900 | 7.34 | 7.51 | 7.24 | 7.50 | 00:00:00 | | 2000-11-29 | 3,927,800 | 7.46 | 7.68 | 7.30 | 7.68 | 00:00:00 | | 2000-11-30 | 4,682,100 | 7.57 | 7.62 | 7.46 | 7.58 | 00:00:00 | | 2000-12-01 | 4,358,800 | 7.60 | 7.66 | 7.53 | 7.60 | 00:00:00 | | 2000-12-04 | 2,163,800 | 7.50 | 7.66 | 7.47 | 7.53 | 00:00:00 | | 2000-12-05 | 3,435,600 | 7.59 | 7.80 | 7.58 | 7.80 | 00:00:00 | | 2000-12-06 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2000-12-07 | 3,639,500 | 7.80 | 7.90 | 7.62 | 7.81 | 00:00:00 | | 2000-12-08 | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 00:00:00 | | 2000-12-11 | 5,689,100 | 7.81 | 7.88 | 7.58 | 7.80 | 00:00:00 | | 2000-12-12 | 8,002,600 | 7.70 | 7.80 | 7.63 | 7.68 | 00:00:00 | | 2000-12-13 | 5,263,400 | 7.78 | 7.83 | 7.71 | 7.80 | 00:00:00 | | 2000-12-14 | 5,506,200 | 7.70 | 7.79 | 7.54 | 7.64 | 00:00:00 | | 2000-12-15 | 11,319,800 | 7.48 | 7.64 | 7.46 | 7.62 | 00:00:00 | | 2000-12-18 | 7,000,100 | 7.62 | 7.79 | 7.46 | 7.50 | 00:00:00 | | 2000-12-19 | 5,352,700 | 7.50 | 7.69 | 7.46 | 7.57 | 00:00:00 | | 2000-12-20 | 2,213,500 | 7.55 | 7.56 | 7.20 | 7.30 | 00:00:00 | | 2000-12-21 | 3,691,600 | 7.28 | 7.38 | 7.20 | 7.35 | 00:00:00 | | 2000-12-22 | 10,425,000 | 7.30 | 7.36 | 7.20 | 7.35 | 00:00:00 | | 2000-12-25 | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | | 2000-12-26 | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | | 2000-12-27 | 3,939,300 | 7.24 | 7.50 | 7.24 | 7.41 | 00:00:00 | | 2000-12-28 | 1,514,500 | 7.46 | 7.46 | 7.22 | 7.40 | 00:00:00 | | 2000-12-29 | 2,989,900 | 7.46 | 7.57 | 7.40 | 7.42 | 00:00:00 | | 2001-01-01 | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 00:00:00 | | 2001-01-02 | 1,596,400 | 7.48 | 7.56 | 7.30 | 7.54 | 00:00:00 | | 2001-01-03 | 2,679,300 | 7.50 | 7.53 | 7.32 | 7.33 | 00:00:00 | | 2001-01-04 | 2,457,100 | 7.44 | 7.44 | 7.22 | 7.26 | 00:00:00 | | 2001-01-05 | 7,877,300 | 7.23 | 7.32 | 7.03 | 7.05 | 00:00:00 | | 2001-01-08 | 7,045,800 | 7.05 | 7.06 | 6.96 | 6.98 | 00:00:00 | | 2001-01-09 | 4,447,600 | 7.00 | 7.03 | 6.90 | 6.90 | 00:00:00 | | 2001-01-10 | 5,795,000 | 6.95 | 7.19 | 6.95 | 7.17 | 00:00:00 | | 2001-01-11 | 4,204,900 | 7.16 | 7.48 | 7.16 | 7.48 | 00:00:00 | | 2001-01-12 | 3,343,500 | 7.51 | 7.55 | 7.31 | 7.34 | 00:00:00 | | 2001-01-15 | 2,794,100 | 7.42 | 7.42 | 7.16 | 7.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
