|
 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 | | 2010-05-26 | 15,125,200 | 4.19 | 4.20 | 4.05 | 4.10 | 00:00:00 | | 2010-05-27 | 17,578,500 | 4.20 | 4.21 | 3.99 | 4.14 | 00:00:00 | | 2010-05-28 | 9,861,300 | 4.18 | 4.19 | 4.07 | 4.17 | 00:00:00 | | 2010-05-31 | 4,439,200 | 4.10 | 4.22 | 4.10 | 4.18 | 00:00:00 | | 2010-06-01 | 10,463,500 | 4.16 | 4.18 | 4.04 | 4.14 | 00:00:00 | | 2010-06-02 | 9,580,400 | 4.10 | 4.13 | 4.03 | 4.10 | 00:00:00 | | 2010-06-03 | 7,441,200 | 4.20 | 4.23 | 4.07 | 4.08 | 00:00:00 | | 2010-06-04 | 12,228,300 | 4.12 | 4.12 | 3.92 | 3.96 | 00:00:00 | | 2010-06-07 | 11,457,700 | 3.90 | 4.02 | 3.81 | 3.88 | 00:00:00 | | 2010-06-08 | 10,480,600 | 3.97 | 3.97 | 3.76 | 3.81 | 00:00:00 | | 2010-06-09 | 10,104,800 | 3.84 | 3.98 | 3.83 | 3.97 | 00:00:00 | | 2010-06-10 | 13,211,100 | 3.96 | 4.26 | 3.88 | 4.18 | 00:00:00 | | 2010-06-11 | 18,439,200 | 4.23 | 4.53 | 4.22 | 4.45 | 00:00:00 | | 2010-06-14 | 12,537,300 | 4.49 | 4.51 | 4.37 | 4.47 | 00:00:00 | | 2010-06-15 | 8,169,700 | 4.39 | 4.56 | 4.35 | 4.53 | 00:00:00 | | 2010-06-16 | 11,516,300 | 4.55 | 4.61 | 4.42 | 4.51 | 00:00:00 | | 2010-06-17 | 7,901,500 | 4.48 | 4.56 | 4.46 | 4.50 | 00:00:00 | | 2010-06-18 | 19,012,400 | 4.50 | 4.89 | 4.50 | 4.84 | 00:00:00 | | 2010-06-21 | 9,988,400 | 4.88 | 4.92 | 4.74 | 4.80 | 00:00:00 | | 2010-06-22 | 11,546,000 | 4.80 | 4.82 | 4.65 | 4.73 | 00:00:00 | | 2010-06-23 | 9,571,200 | 4.68 | 4.73 | 4.57 | 4.60 | 00:00:00 | | 2010-06-24 | 10,192,800 | 4.63 | 4.64 | 4.40 | 4.44 | 00:00:00 | | 2010-06-25 | 14,881,400 | 4.42 | 4.50 | 4.32 | 4.38 | 00:00:00 | | 2010-06-28 | 14,226,100 | 4.41 | 4.49 | 4.38 | 4.46 | 00:00:00 | | 2010-06-29 | 11,994,800 | 4.38 | 4.39 | 4.16 | 4.16 | 00:00:00 | | 2010-06-30 | 12,825,000 | 4.17 | 4.30 | 4.12 | 4.21 | 00:00:00 | | 2010-07-01 | 10,785,400 | 4.10 | 4.28 | 4.03 | 4.23 | 00:00:00 | | 2010-07-02 | 11,846,100 | 4.26 | 4.37 | 4.18 | 4.29 | 00:00:00 | | 2010-07-05 | 6,058,900 | 4.28 | 4.32 | 4.22 | 4.28 | 00:00:00 | | 2010-07-06 | 14,254,400 | 4.29 | 4.41 | 4.25 | 4.34 | 00:00:00 | | 2010-07-07 | 17,292,500 | 4.29 | 4.76 | 4.29 | 4.74 | 00:00:00 | | 2010-07-08 | 11,409,700 | 4.75 | 4.83 | 4.70 | 4.78 | 00:00:00 | | 2010-07-09 | 6,515,900 | 4.81 | 4.84 | 4.71 | 4.78 | 00:00:00 | | 2010-07-12 | 5,770,100 | 4.76 | 4.80 | 4.67 | 4.74 | 00:00:00 | | 2010-07-13 | 5,577,200 | 4.77 | 4.86 | 4.72 | 4.85 | 00:00:00 | | 2010-07-14 | 10,217,500 | 4.86 | 4.87 | 4.73 | 4.83 | 00:00:00 | | 2010-07-15 | 8,247,200 | 4.80 | 4.88 | 4.72 | 4.73 | 00:00:00 | | 2010-07-16 | 7,248,300 | 4.73 | 4.80 | 4.58 | 4.65 | 00:00:00 | | 2010-07-19 | 5,670,200 | 4.65 | 4.75 | 4.53 | 4.59 | 00:00:00 | | 2010-07-20 | 8,116,900 | 4.69 | 4.72 | 4.49 | 4.69 | 00:00:00 | | 2010-07-21 | 6,876,200 | 4.74 | 4.75 | 4.60 | 4.64 | 00:00:00 | | 2010-07-22 | 9,724,100 | 4.58 | 4.80 | 4.58 | 4.79 | 00:00:00 | | 2010-07-23 | 9,746,100 | 4.78 | 4.80 | 4.67 | 4.76 | 00:00:00 | | 2010-07-26 | 7,332,400 | 4.80 | 4.84 | 4.70 | 4.82 | 00:00:00 | | 2010-07-27 | 17,761,200 | 4.80 | 5.30 | 4.80 | 5.19 | 00:00:00 | | 2010-07-28 | 12,710,600 | 5.20 | 5.34 | 5.19 | 5.23 | 00:00:00 | | 2010-07-29 | 7,615,900 | 5.26 | 5.29 | 5.15 | 5.17 | 00:00:00 | | 2010-07-30 | 7,789,900 | 5.14 | 5.17 | 5.04 | 5.10 | 00:00:00 | | 2010-08-02 | 9,365,500 | 5.14 | 5.22 | 5.09 | 5.22 | 00:00:00 | | 2010-08-03 | 7,334,200 | 5.20 | 5.30 | 5.16 | 5.27 | 00:00:00 | | 2010-08-04 | 5,654,500 | 5.28 | 5.28 | 5.15 | 5.22 | 00:00:00 | | 2010-08-05 | 6,706,500 | 5.24 | 5.28 | 5.18 | 5.24 | 00:00:00 | | 2010-08-06 | 5,262,700 | 5.24 | 5.25 | 5.08 | 5.14 | 00:00:00 | | 2010-08-09 | 3,507,500 | 5.24 | 5.24 | 5.14 | 5.18 | 00:00:00 | | 2010-08-10 | 3,649,800 | 5.14 | 5.18 | 5.07 | 5.09 | 00:00:00 | | 2010-08-11 | 6,982,500 | 5.09 | 5.09 | 4.88 | 4.93 | 00:00:00 | | 2010-08-12 | 7,047,300 | 4.91 | 4.92 | 4.77 | 4.85 | 00:00:00 | | 2010-08-13 | 6,559,000 | 4.89 | 4.89 | 4.70 | 4.76 | 00:00:00 | | 2010-08-16 | 4,328,600 | 4.74 | 4.80 | 4.64 | 4.74 | 00:00:00 | | 2010-08-17 | 5,582,800 | 4.78 | 4.84 | 4.67 | 4.84 | 00:00:00 | | 2010-08-18 | 2,939,600 | 4.81 | 4.85 | 4.76 | 4.82 | 00:00:00 | | 2010-08-19 | 6,661,200 | 4.84 | 4.90 | 4.71 | 4.76 | 00:00:00 | | 2010-08-20 | 6,531,000 | 4.76 | 4.81 | 4.60 | 4.69 | 00:00:00 | | 2010-08-23 | 2,721,600 | 4.75 | 4.79 | 4.69 | 4.75 | 00:00:00 | | 2010-08-24 | 6,109,200 | 4.68 | 4.74 | 4.60 | 4.70 | 00:00:00 | | 2010-08-25 | 5,787,000 | 4.70 | 4.73 | 4.55 | 4.62 | 00:00:00 | | 2010-08-26 | 4,694,200 | 4.66 | 4.68 | 4.60 | 4.65 | 00:00:00 | | 2010-08-27 | 5,855,700 | 4.64 | 4.71 | 4.60 | 4.71 | 00:00:00 | | 2010-08-30 | 2,393,400 | 4.75 | 4.75 | 4.67 | 4.72 | 00:00:00 | | 2010-08-31 | 7,946,300 | 4.60 | 4.71 | 4.57 | 4.71 | 00:00:00 | | 2010-09-01 | 7,253,500 | 4.75 | 4.89 | 4.69 | 4.89 | 00:00:00 | | 2010-09-02 | 5,475,500 | 4.84 | 4.90 | 4.84 | 4.89 | 00:00:00 | | 2010-09-03 | 5,802,400 | 4.93 | 4.93 | 4.82 | 4.90 | 00:00:00 | | 2010-09-06 | 2,342,300 | 4.93 | 4.93 | 4.87 | 4.90 | 00:00:00 | | 2010-09-07 | 10,206,900 | 4.89 | 4.91 | 4.74 | 4.81 | 00:00:00 | | 2010-09-08 | 4,605,600 | 4.80 | 4.85 | 4.75 | 4.83 | 00:00:00 | | 2010-09-09 | 6,394,000 | 4.82 | 4.92 | 4.80 | 4.88 | 00:00:00 | | 2010-09-10 | 4,179,500 | 4.86 | 4.88 | 4.80 | 4.86 | 00:00:00 | | 2010-09-13 | 5,223,000 | 4.90 | 4.94 | 4.88 | 4.90 | 00:00:00 | | 2010-09-14 | 4,063,900 | 4.88 | 4.95 | 4.86 | 4.93 | 00:00:00 | | 2010-09-15 | 5,368,400 | 4.95 | 4.95 | 4.84 | 4.88 | 00:00:00 | | 2010-09-16 | 4,759,000 | 4.87 | 4.90 | 4.84 | 4.85 | 00:00:00 | | 2010-09-17 | 10,643,800 | 4.89 | 4.90 | 4.68 | 4.75 | 00:00:00 | | 2010-09-20 | 5,803,600 | 4.78 | 4.78 | 4.70 | 4.78 | 00:00:00 | | 2010-09-21 | 5,408,000 | 4.77 | 4.85 | 4.75 | 4.78 | 00:00:00 | | 2010-09-22 | 5,571,800 | 4.82 | 4.82 | 4.66 | 4.69 | 00:00:00 | | 2010-09-23 | 11,755,900 | 4.72 | 4.72 | 4.55 | 4.61 | 00:00:00 | | 2010-09-24 | 7,720,300 | 4.60 | 4.73 | 4.56 | 4.72 | 00:00:00 | | 2010-09-27 | 3,993,200 | 4.72 | 4.74 | 4.64 | 4.66 | 00:00:00 | | 2010-09-28 | 7,264,000 | 4.63 | 4.68 | 4.55 | 4.65 | 00:00:00 | | 2010-09-29 | 5,063,300 | 4.66 | 4.69 | 4.55 | 4.59 | 00:00:00 | | 2010-09-30 | 7,173,000 | 4.56 | 4.71 | 4.55 | 4.65 | 00:00:00 | | 2010-10-01 | 6,254,600 | 4.66 | 4.70 | 4.58 | 4.62 | 00:00:00 | | 2010-10-04 | 5,571,300 | 4.61 | 4.66 | 4.54 | 4.60 | 00:00:00 | | 2010-10-05 | 5,905,500 | 4.62 | 4.69 | 4.57 | 4.69 | 00:00:00 | | 2010-10-06 | 5,310,400 | 4.71 | 4.78 | 4.68 | 4.70 | 00:00:00 | | 2010-10-07 | 4,817,000 | 4.68 | 4.75 | 4.65 | 4.70 | 00:00:00 | | 2010-10-08 | 4,235,400 | 4.67 | 4.70 | 4.63 | 4.70 | 00:00:00 | | 2010-10-11 | 8,167,700 | 4.69 | 4.69 | 4.49 | 4.53 | 00:00:00 | | 2010-10-12 | 7,901,900 | 4.49 | 4.51 | 4.36 | 4.48 | 00:00:00 | | 2010-10-13 | 7,218,600 | 4.50 | 4.56 | 4.43 | 4.53 | 00:00:00 | | 2010-10-14 | 6,436,000 | 4.58 | 4.58 | 4.49 | 4.52 | 00:00:00 | | 2010-10-15 | 13,665,300 | 4.52 | 4.54 | 4.45 | 4.50 | 00:00:00 | | 2010-10-18 | 7,891,400 | 4.47 | 4.55 | 4.43 | 4.54 | 00:00:00 | | 2010-10-19 | 7,963,300 | 4.54 | 4.66 | 4.53 | 4.63 | 00:00:00 | | 2010-10-20 | 5,387,900 | 4.60 | 4.63 | 4.55 | 4.63 | 00:00:00 | | 2010-10-21 | 5,150,700 | 4.63 | 4.68 | 4.59 | 4.65 | 00:00:00 | | 2010-10-22 | 5,704,400 | 4.64 | 4.75 | 4.61 | 4.72 | 00:00:00 | | 2010-10-25 | 4,132,800 | 4.76 | 4.76 | 4.62 | 4.66 | 00:00:00 | | 2010-10-26 | 5,068,400 | 4.61 | 4.65 | 4.57 | 4.61 | 00:00:00 | | 2010-10-27 | 7,858,300 | 4.58 | 4.66 | 4.55 | 4.62 | 00:00:00 | | 2010-10-28 | 5,240,400 | 4.63 | 4.63 | 4.51 | 4.57 | 00:00:00 | | 2010-10-29 | 10,919,700 | 4.57 | 4.70 | 4.55 | 4.65 | 00:00:00 | | 2010-11-01 | 9,337,600 | 4.69 | 4.70 | 4.47 | 4.50 | 00:00:00 | | 2010-11-02 | 7,037,800 | 4.46 | 4.58 | 4.46 | 4.57 | 00:00:00 | | 2010-11-03 | 6,784,300 | 4.59 | 4.59 | 4.42 | 4.47 | 00:00:00 | | 2010-11-04 | 7,400,500 | 4.53 | 4.58 | 4.45 | 4.47 | 00:00:00 | | 2010-11-05 | 13,054,000 | 4.50 | 4.51 | 4.30 | 4.32 | 00:00:00 | | 2010-11-08 | 7,847,200 | 4.30 | 4.38 | 4.23 | 4.28 | 00:00:00 | | 2010-11-09 | 11,209,400 | 4.26 | 4.29 | 4.23 | 4.28 | 00:00:00 | | 2010-11-10 | 11,577,200 | 4.28 | 4.28 | 4.14 | 4.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
