|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-10 | 11,577,200 | 4.28 | 4.28 | 4.14 | 4.19 | 00:00:00 | | 2010-11-11 | 8,593,200 | 4.18 | 4.22 | 4.08 | 4.18 | 00:00:00 | | 2010-11-12 | 18,948,700 | 4.08 | 4.51 | 4.05 | 4.43 | 00:00:00 | | 2010-11-15 | 8,606,800 | 4.40 | 4.40 | 4.28 | 4.33 | 00:00:00 | | 2010-11-16 | 7,873,100 | 4.28 | 4.34 | 4.20 | 4.22 | 00:00:00 | | 2010-11-17 | 6,896,700 | 4.22 | 4.27 | 4.19 | 4.25 | 00:00:00 | | 2010-11-18 | 5,253,600 | 4.28 | 4.35 | 4.26 | 4.29 | 00:00:00 | | 2010-11-19 | 13,656,700 | 4.30 | 4.30 | 4.09 | 4.23 | 00:00:00 | | 2010-11-22 | 10,382,900 | 4.34 | 4.34 | 4.08 | 4.10 | 00:00:00 | | 2010-11-23 | 13,561,400 | 4.08 | 4.09 | 3.93 | 4.02 | 00:00:00 | | 2010-11-24 | 10,563,400 | 4.02 | 4.15 | 3.96 | 4.14 | 00:00:00 | | 2010-11-25 | 10,450,300 | 4.18 | 4.19 | 4.04 | 4.11 | 00:00:00 | | 2010-11-26 | 21,909,500 | 4.11 | 4.12 | 3.90 | 4.00 | 00:00:00 | | 2010-11-29 | 9,597,600 | 4.04 | 4.11 | 3.90 | 3.90 | 00:00:00 | | 2010-11-30 | 15,265,200 | 3.93 | 3.98 | 3.80 | 3.93 | 00:00:00 | | 2010-12-01 | 15,285,400 | 3.97 | 4.15 | 3.96 | 4.15 | 00:00:00 | | 2010-12-02 | 20,912,900 | 4.20 | 4.24 | 3.95 | 4.19 | 00:00:00 | | 2010-12-03 | 8,126,300 | 4.19 | 4.24 | 4.14 | 4.24 | 00:00:00 | | 2010-12-06 | 7,849,400 | 4.25 | 4.25 | 4.15 | 4.19 | 00:00:00 | | 2010-12-07 | 8,498,200 | 4.18 | 4.21 | 4.12 | 4.16 | 00:00:00 | | 2010-12-08 | 6,875,300 | 4.12 | 4.28 | 4.11 | 4.26 | 00:00:00 | | 2010-12-09 | 12,736,900 | 4.28 | 4.33 | 4.25 | 4.32 | 00:00:00 | | 2010-12-10 | 5,490,600 | 4.32 | 4.33 | 4.21 | 4.23 | 00:00:00 | | 2010-12-13 | 5,463,400 | 4.26 | 4.26 | 4.19 | 4.20 | 00:00:00 | | 2010-12-14 | 6,806,900 | 4.26 | 4.26 | 4.12 | 4.18 | 00:00:00 | | 2010-12-15 | 6,205,800 | 4.14 | 4.16 | 4.07 | 4.11 | 00:00:00 | | 2010-12-16 | 5,995,500 | 4.09 | 4.11 | 4.03 | 4.05 | 00:00:00 | | 2010-12-17 | 14,121,800 | 4.06 | 4.09 | 3.95 | 3.95 | 00:00:00 | | 2010-12-20 | 7,564,600 | 3.94 | 4.03 | 3.91 | 4.02 | 00:00:00 | | 2010-12-21 | 6,659,600 | 4.04 | 4.07 | 4.02 | 4.07 | 00:00:00 | | 2010-12-22 | 5,368,500 | 4.06 | 4.08 | 4.00 | 4.02 | 00:00:00 | | 2010-12-23 | 4,633,300 | 4.02 | 4.03 | 3.96 | 3.97 | 00:00:00 | | 2010-12-27 | 4,264,600 | 3.97 | 3.99 | 3.85 | 3.88 | 00:00:00 | | 2010-12-28 | 2,171,000 | 3.90 | 3.93 | 3.86 | 3.89 | 00:00:00 | | 2010-12-29 | 3,495,000 | 3.87 | 3.93 | 3.87 | 3.89 | 00:00:00 | | 2010-12-30 | 5,204,600 | 3.88 | 3.90 | 3.81 | 3.84 | 00:00:00 | | 2011-01-03 | 5,387,300 | 3.86 | 3.91 | 3.85 | 3.88 | 00:00:00 | | 2011-01-04 | 6,966,200 | 3.89 | 3.90 | 3.84 | 3.86 | 00:00:00 | | 2011-01-05 | 12,054,700 | 3.85 | 3.86 | 3.76 | 3.80 | 00:00:00 | | 2011-01-06 | 6,585,800 | 3.81 | 3.81 | 3.75 | 3.75 | 00:00:00 | | 2011-01-07 | 11,028,800 | 3.76 | 3.76 | 3.64 | 3.67 | 00:00:00 | | 2011-01-10 | 10,610,400 | 3.66 | 3.66 | 3.53 | 3.54 | 00:00:00 | | 2011-01-11 | 13,375,700 | 3.56 | 3.62 | 3.51 | 3.62 | 00:00:00 | | 2011-01-12 | 14,028,900 | 3.60 | 3.82 | 3.60 | 3.82 | 00:00:00 | | 2011-01-13 | 21,290,000 | 3.84 | 4.07 | 3.84 | 4.05 | 00:00:00 | | 2011-01-14 | 13,258,000 | 4.10 | 4.16 | 4.03 | 4.14 | 00:00:00 | | 2011-01-17 | 6,315,800 | 4.11 | 4.11 | 4.03 | 4.09 | 00:00:00 | | 2011-01-18 | 11,365,800 | 4.07 | 4.28 | 4.07 | 4.26 | 00:00:00 | | 2011-01-19 | 7,456,000 | 4.28 | 4.28 | 4.18 | 4.27 | 00:00:00 | | 2011-01-20 | 12,318,800 | 4.28 | 4.39 | 4.24 | 4.37 | 00:00:00 | | 2011-01-21 | 15,570,100 | 4.37 | 4.55 | 4.36 | 4.51 | 00:00:00 | | 2011-01-24 | 12,783,600 | 4.47 | 4.55 | 4.37 | 4.41 | 00:00:00 | | 2011-01-25 | 9,544,000 | 4.40 | 4.42 | 4.26 | 4.32 | 00:00:00 | | 2011-01-26 | 7,795,500 | 4.32 | 4.35 | 4.28 | 4.29 | 00:00:00 | | 2011-01-27 | 13,755,100 | 4.31 | 4.41 | 4.25 | 4.40 | 00:00:00 | | 2011-01-28 | 15,010,400 | 4.40 | 4.45 | 4.32 | 4.37 | 00:00:00 | | 2011-01-31 | 9,409,900 | 4.38 | 4.42 | 4.30 | 4.39 | 00:00:00 | | 2011-02-01 | 7,899,300 | 4.41 | 4.44 | 4.32 | 4.40 | 00:00:00 | | 2011-02-02 | 8,260,900 | 4.44 | 4.44 | 4.40 | 4.43 | 00:00:00 | | 2011-02-03 | 10,202,300 | 4.41 | 4.45 | 4.30 | 4.32 | 00:00:00 | | 2011-02-04 | 6,928,500 | 4.32 | 4.40 | 4.30 | 4.39 | 00:00:00 | | 2011-02-07 | 11,586,600 | 4.36 | 4.39 | 4.28 | 4.39 | 00:00:00 | | 2011-02-08 | 7,600,500 | 4.37 | 4.39 | 4.33 | 4.36 | 00:00:00 | | 2011-02-09 | 6,429,400 | 4.36 | 4.39 | 4.33 | 4.38 | 00:00:00 | | 2011-02-10 | 9,761,200 | 4.34 | 4.37 | 4.26 | 4.31 | 00:00:00 | | 2011-02-11 | 6,982,000 | 4.30 | 4.35 | 4.27 | 4.33 | 00:00:00 | | 2011-02-14 | 6,810,500 | 4.35 | 4.37 | 4.26 | 4.28 | 00:00:00 | | 2011-02-15 | 6,758,000 | 4.26 | 4.33 | 4.26 | 4.33 | 00:00:00 | | 2011-02-16 | 22,380,600 | 4.35 | 4.54 | 4.33 | 4.53 | 00:00:00 | | 2011-02-17 | 21,133,000 | 4.53 | 4.64 | 4.50 | 4.64 | 00:00:00 | | 2011-02-18 | 11,250,000 | 4.63 | 4.64 | 4.48 | 4.59 | 00:00:00 | | 2011-02-21 | 10,042,300 | 4.58 | 4.58 | 4.41 | 4.42 | 00:00:00 | | 2011-02-22 | 19,570,700 | 4.39 | 4.39 | 4.31 | 4.37 | 00:00:00 | | 2011-02-23 | 6,072,500 | 4.35 | 4.39 | 4.33 | 4.36 | 00:00:00 | | 2011-02-24 | 8,542,400 | 4.33 | 4.38 | 4.32 | 4.38 | 00:00:00 | | 2011-02-25 | 6,503,300 | 4.39 | 4.41 | 4.37 | 4.39 | 00:00:00 | | 2011-02-28 | 6,524,600 | 4.38 | 4.40 | 4.34 | 4.38 | 00:00:00 | | 2011-03-01 | 6,906,200 | 4.40 | 4.41 | 4.30 | 4.32 | 00:00:00 | | 2011-03-02 | 9,298,300 | 4.29 | 4.30 | 4.23 | 4.25 | 00:00:00 | | 2011-03-03 | 12,585,900 | 4.26 | 4.28 | 4.12 | 4.18 | 00:00:00 | | 2011-03-04 | 8,502,000 | 4.20 | 4.20 | 4.10 | 4.13 | 00:00:00 | | 2011-03-07 | 7,743,300 | 4.13 | 4.18 | 4.08 | 4.14 | 00:00:00 | | 2011-03-08 | 5,175,100 | 4.16 | 4.17 | 4.09 | 4.16 | 00:00:00 | | 2011-03-09 | 10,127,700 | 4.20 | 4.24 | 4.15 | 4.24 | 00:00:00 | | 2011-03-10 | 6,063,600 | 4.20 | 4.20 | 4.15 | 4.19 | 00:00:00 | | 2011-03-11 | 11,466,400 | 4.14 | 4.27 | 4.14 | 4.27 | 00:00:00 | | 2011-03-14 | 15,417,100 | 4.21 | 4.40 | 4.21 | 4.33 | 00:00:00 | | 2011-03-15 | 19,165,500 | 4.24 | 4.38 | 4.16 | 4.34 | 00:00:00 | | 2011-03-16 | 10,640,800 | 4.35 | 4.39 | 4.19 | 4.20 | 00:00:00 | | 2011-03-17 | 9,329,400 | 4.21 | 4.26 | 4.17 | 4.24 | 00:00:00 | | 2011-03-18 | 13,943,500 | 4.21 | 4.25 | 4.18 | 4.24 | 00:00:00 | | 2011-03-21 | 7,288,300 | 4.30 | 4.32 | 4.26 | 4.31 | 00:00:00 | | 2011-03-22 | 11,375,400 | 4.30 | 4.36 | 4.29 | 4.32 | 00:00:00 | | 2011-03-23 | 9,847,000 | 4.30 | 4.33 | 4.26 | 4.30 | 00:00:00 | | 2011-03-24 | 10,898,100 | 4.26 | 4.38 | 4.22 | 4.37 | 00:00:00 | | 2011-03-25 | 5,139,300 | 4.38 | 4.38 | 4.28 | 4.34 | 00:00:00 | | 2011-03-28 | 5,063,100 | 4.35 | 4.36 | 4.31 | 4.36 | 00:00:00 | | 2011-03-29 | 7,588,200 | 4.35 | 4.36 | 4.28 | 4.30 | 00:00:00 | | 2011-03-30 | 5,970,800 | 4.34 | 4.34 | 4.24 | 4.27 | 00:00:00 | | 2011-03-31 | 11,101,600 | 4.29 | 4.31 | 4.11 | 4.15 | 00:00:00 | | 2011-04-01 | 6,323,700 | 4.16 | 4.25 | 4.15 | 4.21 | 00:00:00 | | 2011-04-04 | 5,802,100 | 4.20 | 4.22 | 4.16 | 4.20 | 00:00:00 | | 2011-04-05 | 5,601,700 | 4.20 | 4.20 | 4.14 | 4.18 | 00:00:00 | | 2011-04-06 | 9,265,800 | 4.18 | 4.28 | 4.14 | 4.27 | 00:00:00 | | 2011-04-07 | 8,982,200 | 4.27 | 4.36 | 4.27 | 4.34 | 00:00:00 | | 2011-04-08 | 6,132,800 | 4.35 | 4.39 | 4.31 | 4.35 | 00:00:00 | | 2011-04-11 | 6,580,800 | 4.34 | 4.41 | 4.34 | 4.39 | 00:00:00 | | 2011-04-12 | 6,838,100 | 4.36 | 4.41 | 4.33 | 4.36 | 00:00:00 | | 2011-04-13 | 7,392,600 | 4.30 | 4.34 | 4.29 | 4.32 | 00:00:00 | | 2011-04-14 | 8,822,500 | 4.29 | 4.30 | 4.19 | 4.23 | 00:00:00 | | 2011-04-15 | 10,028,700 | 4.22 | 4.24 | 4.14 | 4.16 | 00:00:00 | | 2011-04-18 | 10,429,500 | 4.18 | 4.18 | 4.01 | 4.05 | 00:00:00 | | 2011-04-19 | 8,723,600 | 4.05 | 4.09 | 3.99 | 4.01 | 00:00:00 | | 2011-04-20 | 16,676,400 | 4.07 | 4.07 | 3.98 | 3.99 | 00:00:00 | | 2011-04-21 | 6,046,500 | 4.00 | 4.04 | 3.97 | 4.02 | 00:00:00 | | 2011-04-26 | 6,568,500 | 4.00 | 4.06 | 3.99 | 4.01 | 00:00:00 | | 2011-04-27 | 8,531,800 | 4.02 | 4.06 | 4.00 | 4.03 | 00:00:00 | | 2011-04-28 | 4,069,000 | 4.05 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2011-04-29 | 4,303,500 | 4.07 | 4.07 | 4.03 | 4.05 | 00:00:00 | | 2011-05-02 | 3,140,300 | 4.12 | 4.12 | 4.05 | 4.10 | 00:00:00 | | 2011-05-03 | 6,354,600 | 4.10 | 4.10 | 4.03 | 4.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
