|
 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 | | 2008-12-11 | 5,267,900 | 6.09 | 6.19 | 6.02 | 6.05 | 00:00:00 | | 2008-12-12 | 7,137,200 | 5.96 | 6.01 | 5.70 | 5.91 | 00:00:00 | | 2008-12-15 | 3,340,500 | 5.98 | 6.04 | 5.85 | 5.89 | 00:00:00 | | 2008-12-16 | 5,679,000 | 5.93 | 6.15 | 5.88 | 6.15 | 00:00:00 | | 2008-12-17 | 6,113,300 | 6.20 | 6.22 | 5.96 | 6.15 | 00:00:00 | | 2008-12-18 | 7,231,800 | 6.15 | 6.25 | 6.06 | 6.20 | 00:00:00 | | 2008-12-19 | 8,495,300 | 6.10 | 6.29 | 6.04 | 6.20 | 00:00:00 | | 2008-12-22 | 4,796,700 | 6.20 | 6.23 | 6.00 | 6.00 | 00:00:00 | | 2008-12-23 | 2,264,900 | 6.02 | 6.13 | 6.01 | 6.03 | 00:00:00 | | 2008-12-29 | 2,231,500 | 6.00 | 6.10 | 5.85 | 5.99 | 00:00:00 | | 2008-12-30 | 2,559,000 | 6.00 | 6.10 | 5.91 | 6.08 | 00:00:00 | | 2009-01-02 | 3,755,100 | 6.14 | 6.45 | 6.10 | 6.45 | 00:00:00 | | 2009-01-05 | 5,244,800 | 6.50 | 6.55 | 6.36 | 6.48 | 00:00:00 | | 2009-01-06 | 3,879,100 | 6.54 | 6.79 | 6.45 | 6.62 | 00:00:00 | | 2009-01-07 | 4,638,700 | 6.65 | 6.69 | 6.45 | 6.47 | 00:00:00 | | 2009-01-08 | 3,819,800 | 6.40 | 6.55 | 6.36 | 6.47 | 00:00:00 | | 2009-01-09 | 5,050,700 | 6.50 | 6.64 | 6.31 | 6.38 | 00:00:00 | | 2009-01-12 | 5,120,600 | 6.28 | 6.31 | 6.06 | 6.10 | 00:00:00 | | 2009-01-13 | 7,497,200 | 6.04 | 6.07 | 5.85 | 5.91 | 00:00:00 | | 2009-01-14 | 11,089,800 | 5.97 | 6.00 | 5.51 | 5.68 | 00:00:00 | | 2009-01-15 | 7,278,600 | 5.63 | 5.71 | 5.50 | 5.55 | 00:00:00 | | 2009-01-16 | 7,392,900 | 5.64 | 5.78 | 5.44 | 5.48 | 00:00:00 | | 2009-01-19 | 7,939,800 | 5.58 | 5.58 | 5.05 | 5.24 | 00:00:00 | | 2009-01-20 | 8,724,400 | 5.21 | 5.32 | 4.93 | 5.00 | 00:00:00 | | 2009-01-21 | 10,553,000 | 5.00 | 5.22 | 4.80 | 5.02 | 00:00:00 | | 2009-01-22 | 5,673,800 | 5.15 | 5.20 | 4.92 | 5.01 | 00:00:00 | | 2009-01-23 | 8,687,200 | 5.00 | 5.07 | 4.73 | 4.84 | 00:00:00 | | 2009-01-26 | 9,163,500 | 4.78 | 5.33 | 4.78 | 5.18 | 00:00:00 | | 2009-01-27 | 6,480,300 | 5.20 | 5.24 | 5.03 | 5.24 | 00:00:00 | | 2009-01-28 | 7,506,800 | 5.30 | 5.61 | 5.26 | 5.61 | 00:00:00 | | 2009-01-29 | 5,584,400 | 5.56 | 5.56 | 5.30 | 5.47 | 00:00:00 | | 2009-01-30 | 10,403,300 | 5.47 | 5.47 | 5.08 | 5.38 | 00:00:00 | | 2009-02-02 | 6,646,800 | 5.14 | 5.30 | 4.96 | 5.12 | 00:00:00 | | 2009-02-03 | 8,251,600 | 5.18 | 5.19 | 4.98 | 5.17 | 00:00:00 | | 2009-02-04 | 4,520,500 | 5.16 | 5.28 | 5.08 | 5.26 | 00:00:00 | | 2009-02-05 | 7,318,400 | 5.09 | 5.17 | 4.95 | 5.17 | 00:00:00 | | 2009-02-06 | 6,129,300 | 5.15 | 5.24 | 5.07 | 5.15 | 00:00:00 | | 2009-02-09 | 5,404,800 | 5.10 | 5.16 | 5.05 | 5.16 | 00:00:00 | | 2009-02-10 | 9,668,500 | 5.11 | 5.18 | 5.00 | 5.01 | 00:00:00 | | 2009-02-11 | 6,258,300 | 4.99 | 4.99 | 4.86 | 4.98 | 00:00:00 | | 2009-02-12 | 8,398,900 | 4.91 | 4.92 | 4.80 | 4.84 | 00:00:00 | | 2009-02-13 | 8,732,900 | 4.86 | 4.95 | 4.80 | 4.85 | 00:00:00 | | 2009-02-16 | 8,410,400 | 4.83 | 4.83 | 4.60 | 4.60 | 00:00:00 | | 2009-02-17 | 21,109,900 | 4.59 | 4.59 | 4.02 | 4.20 | 00:00:00 | | 2009-02-18 | 24,379,100 | 4.23 | 4.25 | 3.92 | 4.13 | 00:00:00 | | 2009-02-19 | 14,234,500 | 4.15 | 4.15 | 4.02 | 4.05 | 00:00:00 | | 2009-02-20 | 16,414,600 | 3.93 | 3.94 | 3.75 | 3.90 | 00:00:00 | | 2009-02-23 | 10,397,500 | 3.98 | 4.01 | 3.70 | 3.78 | 00:00:00 | | 2009-02-24 | 17,649,200 | 3.65 | 3.74 | 3.55 | 3.74 | 00:00:00 | | 2009-02-25 | 10,000,100 | 3.81 | 3.84 | 3.64 | 3.73 | 00:00:00 | | 2009-02-26 | 15,758,500 | 3.71 | 3.96 | 3.70 | 3.96 | 00:00:00 | | 2009-02-27 | 9,396,100 | 3.84 | 3.88 | 3.66 | 3.78 | 00:00:00 | | 2009-03-02 | 12,145,800 | 3.65 | 3.69 | 3.51 | 3.55 | 00:00:00 | | 2009-03-03 | 11,962,900 | 3.51 | 3.59 | 3.35 | 3.49 | 00:00:00 | | 2009-03-04 | 8,703,400 | 3.53 | 3.65 | 3.50 | 3.65 | 00:00:00 | | 2009-03-05 | 12,597,000 | 3.63 | 3.69 | 3.35 | 3.37 | 00:00:00 | | 2009-03-06 | 11,038,700 | 3.39 | 3.44 | 3.23 | 3.34 | 00:00:00 | | 2009-03-09 | 7,960,500 | 3.50 | 3.50 | 3.21 | 3.38 | 00:00:00 | | 2009-03-10 | 13,786,100 | 3.45 | 3.68 | 3.38 | 3.68 | 00:00:00 | | 2009-03-11 | 12,072,300 | 3.73 | 3.85 | 3.63 | 3.75 | 00:00:00 | | 2009-03-12 | 9,380,500 | 3.70 | 3.90 | 3.56 | 3.90 | 00:00:00 | | 2009-03-13 | 12,802,300 | 3.96 | 4.02 | 3.80 | 3.92 | 00:00:00 | | 2009-03-16 | 8,677,400 | 3.99 | 4.12 | 3.95 | 4.12 | 00:00:00 | | 2009-03-17 | 9,815,000 | 4.05 | 4.07 | 3.95 | 4.07 | 00:00:00 | | 2009-03-18 | 9,483,300 | 4.11 | 4.19 | 4.04 | 4.16 | 00:00:00 | | 2009-03-19 | 15,827,600 | 4.20 | 4.52 | 4.18 | 4.30 | 00:00:00 | | 2009-03-20 | 25,967,100 | 4.21 | 4.39 | 4.12 | 4.33 | 00:00:00 | | 2009-03-23 | 9,558,000 | 4.47 | 4.67 | 4.37 | 4.67 | 00:00:00 | | 2009-03-24 | 13,671,700 | 4.84 | 4.90 | 4.56 | 4.82 | 00:00:00 | | 2009-03-25 | 6,623,800 | 4.70 | 4.95 | 4.70 | 4.89 | 00:00:00 | | 2009-03-26 | 7,033,400 | 4.94 | 5.02 | 4.82 | 5.01 | 00:00:00 | | 2009-03-27 | 6,075,000 | 4.95 | 5.09 | 4.85 | 4.95 | 00:00:00 | | 2009-03-30 | 10,710,300 | 4.60 | 4.73 | 4.56 | 4.73 | 00:00:00 | | 2009-03-31 | 9,414,500 | 4.72 | 4.82 | 4.62 | 4.77 | 00:00:00 | | 2009-04-01 | 8,040,800 | 4.74 | 4.88 | 4.59 | 4.83 | 00:00:00 | | 2009-04-02 | 13,181,200 | 4.90 | 5.33 | 4.90 | 5.27 | 00:00:00 | | 2009-04-03 | 8,765,000 | 5.19 | 5.34 | 5.01 | 5.27 | 00:00:00 | | 2009-04-06 | 8,007,900 | 5.34 | 5.44 | 5.21 | 5.31 | 00:00:00 | | 2009-04-07 | 6,475,400 | 5.38 | 5.40 | 5.19 | 5.26 | 00:00:00 | | 2009-04-08 | 4,960,800 | 5.11 | 5.35 | 5.07 | 5.35 | 00:00:00 | | 2009-04-09 | 13,187,100 | 5.40 | 6.24 | 5.27 | 5.85 | 00:00:00 | | 2009-04-14 | 15,703,600 | 5.75 | 6.32 | 5.65 | 6.24 | 00:00:00 | | 2009-04-15 | 10,140,000 | 6.09 | 6.20 | 5.96 | 6.10 | 00:00:00 | | 2009-04-16 | 6,372,500 | 6.15 | 6.35 | 6.09 | 6.34 | 00:00:00 | | 2009-04-17 | 10,671,900 | 6.35 | 6.50 | 6.29 | 6.50 | 00:00:00 | | 2009-04-20 | 11,108,500 | 6.45 | 6.48 | 6.15 | 6.25 | 00:00:00 | | 2009-04-21 | 13,429,400 | 6.16 | 6.22 | 5.86 | 6.08 | 00:00:00 | | 2009-04-22 | 9,805,100 | 6.08 | 6.27 | 5.99 | 6.24 | 00:00:00 | | 2009-04-23 | 5,349,700 | 6.18 | 6.23 | 6.06 | 6.14 | 00:00:00 | | 2009-04-24 | 6,592,100 | 6.12 | 6.33 | 6.10 | 6.29 | 00:00:00 | | 2009-04-27 | 14,472,700 | 6.11 | 6.22 | 5.90 | 6.17 | 00:00:00 | | 2009-04-28 | 8,935,100 | 5.97 | 6.05 | 5.77 | 6.03 | 00:00:00 | | 2009-04-29 | 7,823,500 | 5.98 | 6.16 | 5.98 | 6.12 | 00:00:00 | | 2009-04-30 | 7,888,200 | 6.19 | 6.29 | 6.11 | 6.29 | 00:00:00 | | 2009-05-04 | 5,335,100 | 6.23 | 6.33 | 6.15 | 6.32 | 00:00:00 | | 2009-05-05 | 7,759,600 | 6.29 | 6.43 | 6.29 | 6.42 | 00:00:00 | | 2009-05-06 | 5,590,900 | 6.42 | 6.47 | 6.36 | 6.42 | 00:00:00 | | 2009-05-07 | 9,787,900 | 6.47 | 6.60 | 6.33 | 6.42 | 00:00:00 | | 2009-05-08 | 8,339,400 | 6.46 | 6.70 | 6.46 | 6.64 | 00:00:00 | | 2009-05-11 | 6,425,800 | 6.64 | 6.64 | 6.36 | 6.49 | 00:00:00 | | 2009-05-12 | 6,817,200 | 6.42 | 6.55 | 6.33 | 6.39 | 00:00:00 | | 2009-05-13 | 11,097,600 | 6.42 | 6.44 | 5.94 | 6.12 | 00:00:00 | | 2009-05-14 | 9,272,300 | 6.08 | 6.08 | 5.91 | 6.02 | 00:00:00 | | 2009-05-15 | 5,835,900 | 6.03 | 6.12 | 5.93 | 6.04 | 00:00:00 | | 2009-05-18 | 5,096,800 | 5.91 | 6.18 | 5.85 | 6.18 | 00:00:00 | | 2009-05-19 | 7,947,200 | 6.23 | 6.43 | 6.23 | 6.38 | 00:00:00 | | 2009-05-20 | 5,321,600 | 6.42 | 6.44 | 6.20 | 6.34 | 00:00:00 | | 2009-05-21 | 3,790,200 | 6.21 | 6.28 | 6.16 | 6.20 | 00:00:00 | | 2009-05-22 | 3,866,000 | 6.20 | 6.35 | 6.17 | 6.30 | 00:00:00 | | 2009-05-25 | 2,540,000 | 6.27 | 6.37 | 6.17 | 6.36 | 00:00:00 | | 2009-05-26 | 4,142,600 | 6.33 | 6.45 | 6.21 | 6.40 | 00:00:00 | | 2009-05-27 | 5,746,300 | 6.41 | 6.54 | 6.37 | 6.51 | 00:00:00 | | 2009-05-28 | 4,442,900 | 6.44 | 6.48 | 6.30 | 6.35 | 00:00:00 | | 2009-05-29 | 5,962,500 | 6.40 | 6.43 | 6.27 | 6.27 | 00:00:00 | | 2009-06-01 | 4,908,200 | 6.33 | 6.40 | 6.27 | 6.38 | 00:00:00 | | 2009-06-02 | 3,983,000 | 6.30 | 6.40 | 6.29 | 6.38 | 00:00:00 | | 2009-06-03 | 5,801,900 | 6.37 | 6.39 | 6.12 | 6.18 | 00:00:00 | | 2009-06-04 | 5,926,900 | 6.23 | 6.26 | 6.13 | 6.19 | 00:00:00 | | 2009-06-05 | 4,821,300 | 6.21 | 6.31 | 6.17 | 6.26 | 00:00:00 | | 2009-06-08 | 3,923,800 | 6.24 | 6.26 | 6.10 | 6.20 | 00:00:00 | | 2009-06-09 | 6,263,500 | 6.24 | 6.34 | 6.24 | 6.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
