|
 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 | | 2009-11-25 | 3,699,300 | 5.94 | 5.94 | 5.84 | 5.86 | 00:00:00 | | 2009-11-26 | 8,431,500 | 5.81 | 5.83 | 5.60 | 5.64 | 00:00:00 | | 2009-11-27 | 9,818,900 | 5.50 | 5.83 | 5.43 | 5.80 | 00:00:00 | | 2009-11-30 | 7,681,300 | 5.81 | 5.84 | 5.61 | 5.64 | 00:00:00 | | 2009-12-01 | 4,537,500 | 5.70 | 5.76 | 5.66 | 5.72 | 00:00:00 | | 2009-12-02 | 3,989,600 | 5.74 | 5.74 | 5.64 | 5.69 | 00:00:00 | | 2009-12-04 | 5,905,400 | 5.70 | 5.86 | 5.66 | 5.84 | 00:00:00 | | 2009-12-07 | 4,025,300 | 5.85 | 5.85 | 5.76 | 5.78 | 00:00:00 | | 2009-12-09 | 11,304,400 | 5.57 | 5.61 | 5.33 | 5.39 | 00:00:00 | | 2009-12-11 | 7,400,200 | 5.35 | 5.39 | 5.30 | 5.32 | 00:00:00 | | 2009-12-14 | 5,779,900 | 5.37 | 5.40 | 5.26 | 5.32 | 00:00:00 | | 2009-12-15 | 5,657,800 | 5.31 | 5.32 | 5.24 | 5.30 | 00:00:00 | | 2009-12-16 | 7,621,600 | 5.31 | 5.36 | 5.29 | 5.34 | 00:00:00 | | 2009-12-17 | 7,887,500 | 5.30 | 5.31 | 5.20 | 5.20 | 00:00:00 | | 2009-12-18 | 17,373,500 | 5.22 | 5.24 | 5.12 | 5.16 | 00:00:00 | | 2009-12-21 | 6,632,100 | 5.20 | 5.24 | 5.13 | 5.23 | 00:00:00 | | 2009-12-22 | 5,699,000 | 5.21 | 5.28 | 5.21 | 5.24 | 00:00:00 | | 2009-12-23 | 4,101,800 | 5.28 | 5.30 | 5.25 | 5.30 | 00:00:00 | | 2009-12-28 | 5,341,300 | 5.27 | 5.29 | 5.19 | 5.24 | 00:00:00 | | 2009-12-29 | 4,219,700 | 5.24 | 5.25 | 5.17 | 5.19 | 00:00:00 | | 2009-12-30 | 4,301,800 | 5.17 | 5.19 | 5.11 | 5.13 | 00:00:00 | | 2010-01-04 | 4,453,100 | 5.17 | 5.30 | 5.15 | 5.30 | 00:00:00 | | 2010-01-05 | 11,480,200 | 5.07 | 5.52 | 5.07 | 5.51 | 00:00:00 | | 2010-01-06 | 11,440,900 | 5.53 | 5.73 | 5.47 | 5.69 | 00:00:00 | | 2010-01-07 | 14,558,100 | 5.65 | 5.80 | 5.58 | 5.80 | 00:00:00 | | 2010-01-08 | 16,132,300 | 5.85 | 5.88 | 5.81 | 5.85 | 00:00:00 | | 2010-01-11 | 10,772,700 | 5.92 | 5.96 | 5.76 | 5.79 | 00:00:00 | | 2010-01-12 | 8,752,900 | 5.82 | 5.84 | 5.67 | 5.74 | 00:00:00 | | 2010-01-13 | 7,645,900 | 5.69 | 5.73 | 5.62 | 5.64 | 00:00:00 | | 2010-01-14 | 5,820,100 | 5.69 | 5.69 | 5.61 | 5.68 | 00:00:00 | | 2010-01-15 | 6,662,100 | 5.71 | 5.73 | 5.57 | 5.60 | 00:00:00 | | 2010-01-18 | 2,453,100 | 5.61 | 5.62 | 5.55 | 5.59 | 00:00:00 | | 2010-01-19 | 6,283,300 | 5.57 | 5.70 | 5.51 | 5.67 | 00:00:00 | | 2010-01-20 | 7,759,400 | 5.64 | 5.67 | 5.48 | 5.51 | 00:00:00 | | 2010-01-21 | 9,458,900 | 5.56 | 5.57 | 5.31 | 5.34 | 00:00:00 | | 2010-01-22 | 10,388,200 | 5.32 | 5.38 | 5.20 | 5.38 | 00:00:00 | | 2010-01-25 | 7,638,700 | 5.32 | 5.43 | 5.27 | 5.35 | 00:00:00 | | 2010-01-26 | 20,427,600 | 5.34 | 5.71 | 5.34 | 5.64 | 00:00:00 | | 2010-01-27 | 18,229,600 | 5.70 | 5.71 | 5.47 | 5.64 | 00:00:00 | | 2010-01-28 | 14,862,300 | 5.72 | 5.77 | 5.45 | 5.48 | 00:00:00 | | 2010-01-29 | 9,121,300 | 5.53 | 5.59 | 5.48 | 5.52 | 00:00:00 | | 2010-02-01 | 7,193,000 | 5.46 | 5.62 | 5.35 | 5.58 | 00:00:00 | | 2010-02-02 | 8,119,700 | 5.57 | 5.67 | 5.56 | 5.61 | 00:00:00 | | 2010-02-04 | 23,204,800 | 5.38 | 5.38 | 4.96 | 5.01 | 00:00:00 | | 2010-02-05 | 17,937,400 | 4.94 | 5.06 | 4.72 | 4.91 | 00:00:00 | | 2010-02-08 | 10,332,600 | 4.92 | 5.01 | 4.80 | 4.98 | 00:00:00 | | 2010-02-09 | 12,075,600 | 4.97 | 5.14 | 4.89 | 5.05 | 00:00:00 | | 2010-02-10 | 11,690,400 | 5.10 | 5.15 | 5.03 | 5.10 | 00:00:00 | | 2010-02-11 | 11,023,200 | 5.15 | 5.15 | 4.90 | 4.99 | 00:00:00 | | 2010-02-12 | 8,379,100 | 5.07 | 5.07 | 4.88 | 4.93 | 00:00:00 | | 2010-02-15 | 4,218,400 | 4.98 | 4.98 | 4.89 | 4.92 | 00:00:00 | | 2010-02-16 | 5,822,800 | 4.97 | 5.00 | 4.86 | 4.99 | 00:00:00 | | 2010-02-17 | 9,052,800 | 5.00 | 5.03 | 4.93 | 4.98 | 00:00:00 | | 2010-02-18 | 9,301,100 | 4.93 | 4.99 | 4.88 | 4.93 | 00:00:00 | | 2010-02-19 | 9,512,900 | 4.88 | 5.00 | 4.83 | 4.99 | 00:00:00 | | 2010-02-22 | 6,275,900 | 5.03 | 5.03 | 4.92 | 4.95 | 00:00:00 | | 2010-02-23 | 8,779,200 | 4.96 | 5.00 | 4.80 | 4.84 | 00:00:00 | | 2010-02-24 | 11,737,200 | 4.82 | 4.84 | 4.67 | 4.78 | 00:00:00 | | 2010-02-25 | 7,724,300 | 4.76 | 4.85 | 4.72 | 4.78 | 00:00:00 | | 2010-02-26 | 6,312,100 | 4.85 | 4.87 | 4.73 | 4.86 | 00:00:00 | | 2010-03-01 | 6,684,500 | 4.90 | 4.93 | 4.78 | 4.87 | 00:00:00 | | 2010-03-02 | 4,594,200 | 4.89 | 4.93 | 4.80 | 4.91 | 00:00:00 | | 2010-03-03 | 8,261,400 | 4.91 | 5.05 | 4.87 | 5.02 | 00:00:00 | | 2010-03-04 | 13,399,700 | 4.99 | 5.25 | 4.97 | 5.22 | 00:00:00 | | 2010-03-05 | 9,125,400 | 5.24 | 5.34 | 5.20 | 5.32 | 00:00:00 | | 2010-03-08 | 6,021,600 | 5.35 | 5.43 | 5.32 | 5.38 | 00:00:00 | | 2010-03-09 | 7,643,800 | 5.41 | 5.41 | 5.25 | 5.31 | 00:00:00 | | 2010-03-10 | 11,115,500 | 5.33 | 5.52 | 5.30 | 5.50 | 00:00:00 | | 2010-03-11 | 9,970,800 | 5.50 | 5.52 | 5.42 | 5.47 | 00:00:00 | | 2010-03-12 | 5,524,100 | 5.50 | 5.51 | 5.42 | 5.45 | 00:00:00 | | 2010-03-15 | 7,021,700 | 5.43 | 5.45 | 5.35 | 5.40 | 00:00:00 | | 2010-03-16 | 6,238,700 | 5.40 | 5.43 | 5.34 | 5.40 | 00:00:00 | | 2010-03-17 | 6,411,200 | 5.44 | 5.50 | 5.41 | 5.47 | 00:00:00 | | 2010-03-18 | 6,305,000 | 5.48 | 5.50 | 5.37 | 5.43 | 00:00:00 | | 2010-03-19 | 11,011,100 | 5.48 | 5.49 | 5.38 | 5.40 | 00:00:00 | | 2010-03-22 | 7,072,300 | 5.39 | 5.43 | 5.26 | 5.33 | 00:00:00 | | 2010-03-23 | 5,346,100 | 5.35 | 5.41 | 5.31 | 5.37 | 00:00:00 | | 2010-03-24 | 8,755,200 | 5.45 | 5.45 | 5.25 | 5.33 | 00:00:00 | | 2010-03-25 | 6,651,200 | 5.36 | 5.47 | 5.27 | 5.43 | 00:00:00 | | 2010-03-26 | 6,113,900 | 5.43 | 5.53 | 5.41 | 5.50 | 00:00:00 | | 2010-03-29 | 6,964,300 | 5.55 | 5.63 | 5.52 | 5.58 | 00:00:00 | | 2010-03-30 | 5,409,900 | 5.63 | 5.65 | 5.51 | 5.53 | 00:00:00 | | 2010-03-31 | 7,513,300 | 5.50 | 5.55 | 5.39 | 5.45 | 00:00:00 | | 2010-04-01 | 3,775,600 | 5.46 | 5.54 | 5.44 | 5.54 | 00:00:00 | | 2010-04-06 | 6,226,000 | 5.60 | 5.67 | 5.49 | 5.64 | 00:00:00 | | 2010-04-07 | 15,678,800 | 5.68 | 5.86 | 5.61 | 5.83 | 00:00:00 | | 2010-04-08 | 12,545,000 | 5.77 | 5.80 | 5.59 | 5.67 | 00:00:00 | | 2010-04-09 | 10,855,400 | 5.74 | 5.89 | 5.74 | 5.87 | 00:00:00 | | 2010-04-12 | 7,618,600 | 5.86 | 5.94 | 5.82 | 5.87 | 00:00:00 | | 2010-04-13 | 10,752,900 | 5.87 | 6.00 | 5.84 | 5.88 | 00:00:00 | | 2010-04-14 | 7,586,500 | 5.90 | 6.00 | 5.89 | 6.00 | 00:00:00 | | 2010-04-15 | 9,082,900 | 5.98 | 5.99 | 5.88 | 5.96 | 00:00:00 | | 2010-04-16 | 10,620,300 | 5.91 | 5.99 | 5.72 | 5.79 | 00:00:00 | | 2010-04-19 | 7,440,400 | 5.75 | 5.80 | 5.70 | 5.78 | 00:00:00 | | 2010-04-20 | 4,700,100 | 5.83 | 5.88 | 5.74 | 5.84 | 00:00:00 | | 2010-04-21 | 8,198,700 | 5.85 | 5.88 | 5.65 | 5.65 | 00:00:00 | | 2010-04-22 | 13,009,000 | 5.62 | 5.68 | 5.36 | 5.47 | 00:00:00 | | 2010-04-23 | 9,448,200 | 5.53 | 5.60 | 5.46 | 5.54 | 00:00:00 | | 2010-04-26 | 9,729,000 | 5.63 | 5.66 | 5.46 | 5.63 | 00:00:00 | | 2010-04-27 | 17,676,300 | 5.59 | 5.59 | 5.28 | 5.29 | 00:00:00 | | 2010-04-28 | 22,346,000 | 5.23 | 5.41 | 5.01 | 5.16 | 00:00:00 | | 2010-04-29 | 14,046,200 | 5.16 | 5.43 | 5.07 | 5.38 | 00:00:00 | | 2010-04-30 | 13,043,000 | 5.35 | 5.46 | 5.30 | 5.35 | 00:00:00 | | 2010-05-03 | 4,537,400 | 5.35 | 5.35 | 5.20 | 5.34 | 00:00:00 | | 2010-05-04 | 18,501,200 | 5.32 | 5.35 | 4.90 | 4.95 | 00:00:00 | | 2010-05-05 | 27,991,700 | 4.99 | 5.04 | 4.48 | 4.71 | 00:00:00 | | 2010-05-06 | 32,771,200 | 4.65 | 4.74 | 4.25 | 4.44 | 00:00:00 | | 2010-05-07 | 21,806,500 | 4.30 | 4.59 | 4.12 | 4.31 | 00:00:00 | | 2010-05-10 | 42,046,000 | 5.17 | 5.24 | 4.80 | 5.20 | 00:00:00 | | 2010-05-11 | 15,525,200 | 5.00 | 5.17 | 4.84 | 4.97 | 00:00:00 | | 2010-05-12 | 13,889,600 | 4.93 | 5.05 | 4.81 | 4.96 | 00:00:00 | | 2010-05-13 | 9,638,100 | 5.04 | 5.05 | 4.93 | 4.95 | 00:00:00 | | 2010-05-14 | 23,696,700 | 4.90 | 4.90 | 4.41 | 4.53 | 00:00:00 | | 2010-05-17 | 15,552,900 | 4.40 | 4.55 | 4.32 | 4.40 | 00:00:00 | | 2010-05-18 | 11,933,100 | 4.50 | 4.56 | 4.40 | 4.48 | 00:00:00 | | 2010-05-19 | 11,097,300 | 4.26 | 4.40 | 4.24 | 4.35 | 00:00:00 | | 2010-05-20 | 14,335,700 | 4.37 | 4.50 | 4.19 | 4.28 | 00:00:00 | | 2010-05-21 | 18,626,600 | 4.31 | 4.47 | 4.21 | 4.45 | 00:00:00 | | 2010-05-24 | 9,651,100 | 4.46 | 4.50 | 4.28 | 4.34 | 00:00:00 | | 2010-05-25 | 19,997,400 | 4.12 | 4.18 | 3.98 | 4.11 | 00:00:00 | | 2010-05-26 | 15,125,200 | 4.19 | 4.20 | 4.05 | 4.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
