|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-09 | 6,263,500 | 6.24 | 6.34 | 6.24 | 6.34 | 00:00:00 | | 2009-06-10 | 6,022,500 | 6.40 | 6.60 | 6.40 | 6.47 | 00:00:00 | | 2009-06-11 | 5,438,900 | 6.45 | 6.60 | 6.45 | 6.59 | 00:00:00 | | 2009-06-12 | 2,464,300 | 6.54 | 6.64 | 6.53 | 6.59 | 00:00:00 | | 2009-06-15 | 3,882,300 | 6.53 | 6.55 | 6.35 | 6.43 | 00:00:00 | | 2009-06-16 | 5,781,600 | 6.36 | 6.42 | 6.28 | 6.33 | 00:00:00 | | 2009-06-17 | 10,246,500 | 6.21 | 6.26 | 5.98 | 6.10 | 00:00:00 | | 2009-06-18 | 10,662,500 | 6.12 | 6.15 | 5.86 | 6.07 | 00:00:00 | | 2009-06-19 | 9,422,500 | 6.01 | 6.20 | 6.00 | 6.19 | 00:00:00 | | 2009-06-22 | 7,812,700 | 6.20 | 6.22 | 5.93 | 5.95 | 00:00:00 | | 2009-06-23 | 4,883,000 | 5.95 | 6.01 | 5.88 | 5.91 | 00:00:00 | | 2009-06-24 | 5,272,800 | 5.93 | 6.24 | 5.87 | 6.22 | 00:00:00 | | 2009-06-25 | 6,403,700 | 6.20 | 6.30 | 6.05 | 6.20 | 00:00:00 | | 2009-06-26 | 5,838,300 | 6.25 | 6.30 | 6.07 | 6.19 | 00:00:00 | | 2009-06-29 | 6,633,300 | 6.16 | 6.30 | 6.14 | 6.25 | 00:00:00 | | 2009-06-30 | 6,623,300 | 6.29 | 6.33 | 6.19 | 6.21 | 00:00:00 | | 2009-07-01 | 7,168,200 | 6.21 | 6.26 | 6.17 | 6.24 | 00:00:00 | | 2009-07-02 | 4,193,700 | 6.19 | 6.25 | 6.03 | 6.05 | 00:00:00 | | 2009-07-03 | 3,619,300 | 6.07 | 6.12 | 6.03 | 6.11 | 00:00:00 | | 2009-07-06 | 4,247,100 | 6.07 | 6.07 | 5.93 | 6.00 | 00:00:00 | | 2009-07-07 | 6,136,300 | 5.98 | 6.06 | 5.89 | 5.92 | 00:00:00 | | 2009-07-08 | 9,475,700 | 5.90 | 5.91 | 5.68 | 5.76 | 00:00:00 | | 2009-07-09 | 4,575,700 | 5.76 | 5.88 | 5.75 | 5.78 | 00:00:00 | | 2009-07-10 | 6,475,900 | 5.76 | 5.79 | 5.66 | 5.70 | 00:00:00 | | 2009-07-13 | 7,667,200 | 5.61 | 5.90 | 5.51 | 5.89 | 00:00:00 | | 2009-07-14 | 7,461,600 | 5.95 | 6.04 | 5.86 | 5.96 | 00:00:00 | | 2009-07-15 | 9,013,300 | 6.01 | 6.25 | 5.99 | 6.24 | 00:00:00 | | 2009-07-16 | 9,716,800 | 6.25 | 6.48 | 6.21 | 6.37 | 00:00:00 | | 2009-07-17 | 4,022,700 | 6.40 | 6.46 | 6.26 | 6.35 | 00:00:00 | | 2009-07-20 | 7,260,200 | 6.40 | 6.43 | 6.30 | 6.34 | 00:00:00 | | 2009-07-21 | 6,889,800 | 6.35 | 6.36 | 6.19 | 6.22 | 00:00:00 | | 2009-07-22 | 6,723,200 | 6.22 | 6.24 | 6.13 | 6.16 | 00:00:00 | | 2009-07-23 | 13,061,300 | 6.15 | 6.26 | 6.10 | 6.24 | 00:00:00 | | 2009-07-24 | 20,291,000 | 6.16 | 6.19 | 5.98 | 6.04 | 00:00:00 | | 2009-07-27 | 9,101,100 | 6.04 | 6.19 | 6.04 | 6.19 | 00:00:00 | | 2009-07-28 | 11,642,500 | 6.19 | 6.36 | 6.19 | 6.22 | 00:00:00 | | 2009-07-29 | 7,514,800 | 6.19 | 6.28 | 6.15 | 6.27 | 00:00:00 | | 2009-07-30 | 7,761,700 | 6.35 | 6.39 | 6.26 | 6.36 | 00:00:00 | | 2009-07-31 | 18,956,800 | 6.41 | 6.41 | 6.28 | 6.34 | 00:00:00 | | 2009-08-03 | 10,550,100 | 6.32 | 6.55 | 6.30 | 6.45 | 00:00:00 | | 2009-08-04 | 9,197,500 | 6.47 | 6.47 | 6.32 | 6.45 | 00:00:00 | | 2009-08-05 | 8,008,500 | 6.49 | 6.49 | 6.28 | 6.30 | 00:00:00 | | 2009-08-06 | 9,798,100 | 6.35 | 6.43 | 6.30 | 6.38 | 00:00:00 | | 2009-08-07 | 7,324,500 | 6.32 | 6.45 | 6.30 | 6.43 | 00:00:00 | | 2009-08-10 | 3,825,300 | 6.40 | 6.41 | 6.32 | 6.40 | 00:00:00 | | 2009-08-11 | 6,143,900 | 6.36 | 6.43 | 6.27 | 6.35 | 00:00:00 | | 2009-08-12 | 7,400,100 | 6.36 | 6.43 | 6.26 | 6.42 | 00:00:00 | | 2009-08-13 | 17,923,700 | 6.50 | 6.97 | 6.45 | 6.91 | 00:00:00 | | 2009-08-14 | 10,655,000 | 6.95 | 7.07 | 6.73 | 6.75 | 00:00:00 | | 2009-08-17 | 8,792,500 | 6.70 | 6.70 | 6.41 | 6.47 | 00:00:00 | | 2009-08-18 | 3,870,500 | 6.50 | 6.55 | 6.45 | 6.55 | 00:00:00 | | 2009-08-19 | 5,256,400 | 6.54 | 6.62 | 6.34 | 6.56 | 00:00:00 | | 2009-08-20 | 4,778,400 | 6.63 | 6.74 | 6.62 | 6.70 | 00:00:00 | | 2009-08-21 | 9,261,600 | 6.68 | 6.99 | 6.65 | 6.95 | 00:00:00 | | 2009-08-24 | 9,522,700 | 7.04 | 7.34 | 6.98 | 7.27 | 00:00:00 | | 2009-08-25 | 11,042,800 | 7.22 | 7.59 | 7.18 | 7.54 | 00:00:00 | | 2009-08-26 | 8,837,000 | 7.58 | 7.59 | 7.34 | 7.47 | 00:00:00 | | 2009-08-27 | 5,025,900 | 7.38 | 7.52 | 7.35 | 7.41 | 00:00:00 | | 2009-08-28 | 6,968,200 | 7.49 | 7.62 | 7.45 | 7.62 | 00:00:00 | | 2009-08-31 | 4,462,500 | 7.53 | 7.59 | 7.49 | 7.51 | 00:00:00 | | 2009-09-01 | 6,255,100 | 7.59 | 7.59 | 7.30 | 7.30 | 00:00:00 | | 2009-09-02 | 9,700,800 | 7.22 | 7.25 | 7.03 | 7.18 | 00:00:00 | | 2009-09-03 | 5,915,600 | 7.22 | 7.24 | 7.11 | 7.20 | 00:00:00 | | 2009-09-04 | 6,142,400 | 7.24 | 7.28 | 7.16 | 7.28 | 00:00:00 | | 2009-09-07 | 3,335,500 | 7.41 | 7.43 | 7.34 | 7.40 | 00:00:00 | | 2009-09-08 | 3,474,500 | 7.43 | 7.47 | 7.30 | 7.38 | 00:00:00 | | 2009-09-09 | 4,292,400 | 7.34 | 7.41 | 7.31 | 7.41 | 00:00:00 | | 2009-09-10 | 36,693,300 | 7.25 | 7.30 | 6.82 | 7.05 | 00:00:00 | | 2009-09-11 | 10,784,200 | 7.12 | 7.13 | 6.93 | 6.99 | 00:00:00 | | 2009-09-14 | 10,151,400 | 6.83 | 6.97 | 6.76 | 6.97 | 00:00:00 | | 2009-09-15 | 11,971,100 | 6.93 | 6.98 | 6.81 | 6.97 | 00:00:00 | | 2009-09-16 | 8,955,600 | 6.99 | 7.07 | 6.97 | 7.02 | 00:00:00 | | 2009-09-17 | 8,033,800 | 7.06 | 7.07 | 6.90 | 6.95 | 00:00:00 | | 2009-09-18 | 8,889,600 | 6.89 | 6.97 | 6.86 | 6.91 | 00:00:00 | | 2009-09-21 | 7,776,300 | 6.91 | 6.95 | 6.70 | 6.74 | 00:00:00 | | 2009-09-22 | 6,206,900 | 6.79 | 6.93 | 6.76 | 6.86 | 00:00:00 | | 2009-09-23 | 4,200,300 | 6.85 | 6.95 | 6.82 | 6.85 | 00:00:00 | | 2009-09-24 | 6,698,300 | 6.80 | 6.87 | 6.70 | 6.72 | 00:00:00 | | 2009-09-25 | 6,501,800 | 6.70 | 6.74 | 6.57 | 6.61 | 00:00:00 | | 2009-09-28 | 5,355,800 | 6.60 | 6.84 | 6.55 | 6.80 | 00:00:00 | | 2009-09-29 | 6,017,700 | 6.90 | 6.92 | 6.76 | 6.84 | 00:00:00 | | 2009-09-30 | 6,378,500 | 6.88 | 6.92 | 6.71 | 6.85 | 00:00:00 | | 2009-10-01 | 7,239,200 | 6.87 | 6.90 | 6.62 | 6.64 | 00:00:00 | | 2009-10-02 | 9,224,400 | 6.55 | 6.57 | 6.39 | 6.47 | 00:00:00 | | 2009-10-05 | 6,072,700 | 6.46 | 6.56 | 6.40 | 6.53 | 00:00:00 | | 2009-10-06 | 10,427,000 | 6.55 | 6.67 | 6.53 | 6.61 | 00:00:00 | | 2009-10-07 | 9,642,200 | 6.61 | 6.61 | 6.43 | 6.47 | 00:00:00 | | 2009-10-08 | 5,983,800 | 6.57 | 6.59 | 6.44 | 6.53 | 00:00:00 | | 2009-10-09 | 4,929,700 | 6.53 | 6.60 | 6.45 | 6.47 | 00:00:00 | | 2009-10-12 | 2,976,400 | 6.52 | 6.59 | 6.50 | 6.52 | 00:00:00 | | 2009-10-13 | 6,311,700 | 6.49 | 6.49 | 6.31 | 6.39 | 00:00:00 | | 2009-10-14 | 7,814,500 | 6.44 | 6.57 | 6.42 | 6.56 | 00:00:00 | | 2009-10-15 | 6,400,400 | 6.59 | 6.65 | 6.43 | 6.52 | 00:00:00 | | 2009-10-16 | 9,683,400 | 6.54 | 6.58 | 6.31 | 6.42 | 00:00:00 | | 2009-10-19 | 5,565,300 | 6.45 | 6.51 | 6.43 | 6.48 | 00:00:00 | | 2009-10-20 | 3,995,700 | 6.53 | 6.53 | 6.43 | 6.48 | 00:00:00 | | 2009-10-21 | 8,764,700 | 6.46 | 6.53 | 6.34 | 6.53 | 00:00:00 | | 2009-10-22 | 6,729,300 | 6.43 | 6.51 | 6.36 | 6.51 | 00:00:00 | | 2009-10-23 | 9,870,900 | 6.55 | 6.61 | 6.48 | 6.50 | 00:00:00 | | 2009-10-26 | 9,934,000 | 6.68 | 6.69 | 6.40 | 6.43 | 00:00:00 | | 2009-10-27 | 8,412,200 | 6.39 | 6.45 | 6.26 | 6.40 | 00:00:00 | | 2009-10-28 | 7,079,300 | 6.35 | 6.36 | 6.12 | 6.20 | 00:00:00 | | 2009-10-29 | 6,912,300 | 6.15 | 6.39 | 6.11 | 6.38 | 00:00:00 | | 2009-10-30 | 10,744,800 | 6.34 | 6.43 | 6.05 | 6.08 | 00:00:00 | | 2009-11-02 | 6,262,800 | 6.05 | 6.13 | 5.97 | 6.07 | 00:00:00 | | 2009-11-03 | 10,809,100 | 5.97 | 6.01 | 5.85 | 5.93 | 00:00:00 | | 2009-11-04 | 7,921,900 | 5.99 | 5.99 | 5.90 | 5.96 | 00:00:00 | | 2009-11-05 | 5,705,000 | 5.90 | 6.10 | 5.86 | 6.03 | 00:00:00 | | 2009-11-06 | 5,460,400 | 6.00 | 6.08 | 5.91 | 6.03 | 00:00:00 | | 2009-11-09 | 4,874,300 | 6.08 | 6.21 | 6.07 | 6.20 | 00:00:00 | | 2009-11-10 | 3,800,500 | 6.22 | 6.27 | 6.15 | 6.17 | 00:00:00 | | 2009-11-11 | 6,186,800 | 6.21 | 6.24 | 6.12 | 6.18 | 00:00:00 | | 2009-11-13 | 7,414,900 | 6.10 | 6.11 | 6.00 | 6.07 | 00:00:00 | | 2009-11-16 | 6,113,400 | 6.11 | 6.12 | 6.01 | 6.11 | 00:00:00 | | 2009-11-17 | 5,509,600 | 6.09 | 6.12 | 6.04 | 6.04 | 00:00:00 | | 2009-11-18 | 6,999,700 | 6.06 | 6.16 | 6.04 | 6.07 | 00:00:00 | | 2009-11-19 | 5,426,700 | 6.06 | 6.09 | 5.93 | 5.97 | 00:00:00 | | 2009-11-20 | 8,125,400 | 5.95 | 5.99 | 5.81 | 5.86 | 00:00:00 | | 2009-11-23 | 3,943,900 | 5.93 | 5.95 | 5.84 | 5.92 | 00:00:00 | | 2009-11-24 | 5,099,800 | 5.88 | 5.89 | 5.82 | 5.86 | 00:00:00 | | 2009-11-25 | 3,699,300 | 5.94 | 5.94 | 5.84 | 5.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
