|
 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 | | 2011-05-03 | 6,354,600 | 4.10 | 4.10 | 4.03 | 4.05 | 00:00:00 | | 2011-05-04 | 9,163,600 | 4.09 | 4.18 | 4.07 | 4.16 | 00:00:00 | | 2011-05-05 | 9,309,800 | 4.16 | 4.16 | 4.01 | 4.04 | 00:00:00 | | 2011-05-06 | 6,919,400 | 4.04 | 4.11 | 4.02 | 4.11 | 00:00:00 | | 2011-05-09 | 9,165,800 | 4.12 | 4.12 | 3.96 | 4.02 | 00:00:00 | | 2011-05-10 | 7,329,000 | 4.01 | 4.05 | 3.98 | 4.05 | 00:00:00 | | 2011-05-11 | 4,147,100 | 4.07 | 4.07 | 4.02 | 4.05 | 00:00:00 | | 2011-05-12 | 6,362,800 | 4.00 | 4.03 | 3.98 | 4.03 | 00:00:00 | | 2011-05-13 | 7,478,500 | 4.04 | 4.05 | 3.93 | 3.97 | 00:00:00 | | 2011-05-16 | 7,720,400 | 3.93 | 3.98 | 3.90 | 3.97 | 00:00:00 | | 2011-05-17 | 5,760,700 | 3.98 | 4.01 | 3.93 | 3.97 | 00:00:00 | | 2011-05-18 | 5,315,500 | 4.00 | 4.01 | 3.94 | 3.97 | 00:00:00 | | 2011-05-19 | 5,709,800 | 3.99 | 4.00 | 3.94 | 3.97 | 00:00:00 | | 2011-05-20 | 10,214,000 | 3.98 | 4.04 | 3.91 | 3.94 | 00:00:00 | | 2011-05-23 | 6,635,300 | 3.89 | 3.89 | 3.82 | 3.85 | 00:00:00 | | 2011-05-24 | 4,301,300 | 3.84 | 3.88 | 3.83 | 3.85 | 00:00:00 | | 2011-05-25 | 7,756,600 | 3.83 | 3.94 | 3.83 | 3.93 | 00:00:00 | | 2011-05-26 | 7,259,100 | 3.93 | 4.01 | 3.92 | 3.94 | 00:00:00 | | 2011-05-27 | 8,161,000 | 3.98 | 4.01 | 3.92 | 4.00 | 00:00:00 | | 2011-05-30 | 1,656,700 | 3.97 | 4.00 | 3.97 | 3.99 | 00:00:00 | | 2011-05-31 | 9,457,300 | 4.03 | 4.04 | 4.00 | 4.04 | 00:00:00 | | 2011-06-01 | 7,747,100 | 4.05 | 4.05 | 3.97 | 4.02 | 00:00:00 | | 2011-06-02 | 9,587,000 | 3.98 | 4.01 | 3.94 | 3.95 | 00:00:00 | | 2011-06-03 | 6,406,200 | 3.95 | 3.98 | 3.89 | 3.98 | 00:00:00 | | 2011-06-06 | 4,003,000 | 3.99 | 3.99 | 3.90 | 3.92 | 00:00:00 | | 2011-06-07 | 6,163,600 | 3.93 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2011-06-08 | 5,976,400 | 3.90 | 3.92 | 3.80 | 3.88 | 00:00:00 | | 2011-06-09 | 6,045,300 | 3.87 | 3.90 | 3.82 | 3.88 | 00:00:00 | | 2011-06-10 | 7,536,200 | 3.88 | 3.88 | 3.77 | 3.80 | 00:00:00 | | 2011-06-13 | 2,564,800 | 3.82 | 3.84 | 3.78 | 3.81 | 00:00:00 | | 2011-06-14 | 6,768,300 | 3.83 | 3.98 | 3.82 | 3.90 | 00:00:00 | | 2011-06-15 | 9,030,000 | 3.89 | 3.94 | 3.85 | 3.89 | 00:00:00 | | 2011-06-16 | 10,275,500 | 3.87 | 3.89 | 3.81 | 3.86 | 00:00:00 | | 2011-06-17 | 21,554,000 | 3.85 | 3.97 | 3.82 | 3.96 | 00:00:00 | | 2011-06-20 | 9,014,700 | 3.90 | 3.90 | 3.85 | 3.87 | 00:00:00 | | 2011-06-21 | 8,528,200 | 3.88 | 3.94 | 3.87 | 3.94 | 00:00:00 | | 2011-06-22 | 5,989,100 | 3.94 | 3.95 | 3.90 | 3.94 | 00:00:00 | | 2011-06-23 | 8,670,500 | 3.92 | 3.93 | 3.81 | 3.83 | 00:00:00 | | 2011-06-24 | 10,291,100 | 3.91 | 3.92 | 3.72 | 3.75 | 00:00:00 | | 2011-06-27 | 8,923,700 | 3.79 | 3.79 | 3.63 | 3.70 | 00:00:00 | | 2011-06-28 | 9,907,000 | 3.70 | 3.75 | 3.67 | 3.74 | 00:00:00 | | 2011-06-29 | 9,257,300 | 3.76 | 3.84 | 3.74 | 3.78 | 00:00:00 | | 2011-06-30 | 6,207,800 | 3.78 | 3.89 | 3.78 | 3.88 | 00:00:00 | | 2011-07-01 | 11,985,600 | 3.89 | 4.01 | 3.86 | 4.01 | 00:00:00 | | 2011-07-04 | 5,685,800 | 4.03 | 4.03 | 3.95 | 3.98 | 00:00:00 | | 2011-07-05 | 4,506,100 | 3.98 | 3.99 | 3.93 | 3.95 | 00:00:00 | | 2011-07-06 | 10,413,900 | 3.92 | 3.93 | 3.80 | 3.86 | 00:00:00 | | 2011-07-07 | 8,301,300 | 3.88 | 3.91 | 3.81 | 3.83 | 00:00:00 | | 2011-07-08 | 16,286,000 | 3.85 | 3.86 | 3.62 | 3.67 | 00:00:00 | | 2011-07-11 | 11,563,000 | 3.64 | 3.64 | 3.46 | 3.51 | 00:00:00 | | 2011-07-12 | 14,833,500 | 3.47 | 3.57 | 3.38 | 3.53 | 00:00:00 | | 2011-07-13 | 13,226,200 | 3.51 | 3.54 | 3.45 | 3.52 | 00:00:00 | | 2011-07-14 | 9,121,800 | 3.48 | 3.56 | 3.46 | 3.53 | 00:00:00 | | 2011-07-15 | 8,575,800 | 3.48 | 3.55 | 3.44 | 3.48 | 00:00:00 | | 2011-07-18 | 12,226,100 | 3.44 | 3.48 | 3.32 | 3.36 | 00:00:00 | | 2011-07-19 | 15,126,900 | 3.37 | 3.43 | 3.29 | 3.38 | 00:00:00 | | 2011-07-20 | 13,118,500 | 3.43 | 3.48 | 3.39 | 3.48 | 00:00:00 | | 2011-07-21 | 19,531,200 | 3.48 | 3.74 | 3.46 | 3.74 | 00:00:00 | | 2011-07-22 | 13,201,300 | 3.77 | 3.91 | 3.75 | 3.84 | 00:00:00 | | 2011-07-25 | 9,648,900 | 3.76 | 3.79 | 3.64 | 3.66 | 00:00:00 | | 2011-07-26 | 8,244,700 | 3.67 | 3.70 | 3.59 | 3.66 | 00:00:00 | | 2011-07-27 | 10,272,100 | 3.61 | 3.64 | 3.50 | 3.53 | 00:00:00 | | 2011-07-28 | 8,745,500 | 3.49 | 3.61 | 3.45 | 3.59 | 00:00:00 | | 2011-07-29 | 10,383,200 | 3.52 | 3.65 | 3.52 | 3.61 | 00:00:00 | | 2011-08-01 | 11,723,800 | 3.67 | 3.71 | 3.43 | 3.43 | 00:00:00 | | 2011-08-02 | 11,679,200 | 3.40 | 3.44 | 3.32 | 3.33 | 00:00:00 | | 2011-08-03 | 12,433,900 | 3.30 | 3.40 | 3.27 | 3.33 | 00:00:00 | | 2011-08-04 | 15,290,700 | 3.41 | 3.41 | 3.20 | 3.23 | 00:00:00 | | 2011-08-05 | 17,500,600 | 3.15 | 3.32 | 3.11 | 3.27 | 00:00:00 | | 2011-08-08 | 16,059,400 | 3.26 | 3.45 | 3.23 | 3.27 | 00:00:00 | | 2011-08-09 | 17,898,800 | 3.29 | 3.38 | 3.17 | 3.34 | 00:00:00 | | 2011-08-10 | 13,938,700 | 3.41 | 3.41 | 3.09 | 3.12 | 00:00:00 | | 2011-08-11 | 19,981,400 | 3.19 | 3.23 | 3.01 | 3.18 | 00:00:00 | | 2011-08-12 | 11,637,400 | 3.26 | 3.45 | 3.10 | 3.45 | 00:00:00 | | 2011-08-15 | 4,095,200 | 3.50 | 3.62 | 3.43 | 3.62 | 00:00:00 | | 2011-08-16 | 5,391,600 | 3.60 | 3.65 | 3.51 | 3.65 | 00:00:00 | | 2011-08-17 | 3,736,800 | 3.66 | 3.66 | 3.55 | 3.62 | 00:00:00 | | 2011-08-18 | 5,124,100 | 3.56 | 3.57 | 3.35 | 3.46 | 00:00:00 | | 2011-08-19 | 6,399,900 | 3.46 | 3.50 | 3.35 | 3.42 | 00:00:00 | | 2011-08-22 | 2,848,100 | 3.43 | 3.49 | 3.40 | 3.46 | 00:00:00 | | 2011-08-23 | 3,458,600 | 3.52 | 3.52 | 3.43 | 3.49 | 00:00:00 | | 2011-08-24 | 2,761,400 | 3.51 | 3.51 | 3.45 | 3.51 | 00:00:00 | | 2011-08-25 | 2,862,600 | 3.56 | 3.56 | 3.44 | 3.48 | 00:00:00 | | 2011-08-26 | 2,061,200 | 3.48 | 3.50 | 3.40 | 3.49 | 00:00:00 | | 2011-08-29 | 2,902,500 | 3.52 | 3.55 | 3.46 | 3.54 | 00:00:00 | | 2011-08-30 | 3,495,800 | 3.56 | 3.57 | 3.48 | 3.55 | 00:00:00 | | 2011-08-31 | 4,551,800 | 3.58 | 3.63 | 3.52 | 3.63 | 00:00:00 | | 2011-09-01 | 3,405,600 | 3.62 | 3.62 | 3.55 | 3.62 | 00:00:00 | | 2011-09-02 | 2,502,600 | 3.57 | 3.59 | 3.44 | 3.48 | 00:00:00 | | 2011-09-05 | 4,086,000 | 3.42 | 3.43 | 3.23 | 3.27 | 00:00:00 | | 2011-09-06 | 4,656,900 | 3.24 | 3.34 | 3.18 | 3.29 | 00:00:00 | | 2011-09-07 | 2,697,700 | 3.36 | 3.39 | 3.29 | 3.39 | 00:00:00 | | 2011-09-08 | 3,608,300 | 3.37 | 3.43 | 3.35 | 3.41 | 00:00:00 | | 2011-09-09 | 2,683,700 | 3.43 | 3.43 | 3.25 | 3.25 | 00:00:00 | | 2011-09-12 | 6,141,200 | 3.19 | 3.22 | 3.09 | 3.14 | 00:00:00 | | 2011-09-13 | 5,674,000 | 3.17 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2011-09-14 | 4,167,900 | 3.18 | 3.32 | 3.14 | 3.32 | 00:00:00 | | 2011-09-15 | 6,679,600 | 3.32 | 3.44 | 3.29 | 3.43 | 00:00:00 | | 2011-09-16 | 7,489,200 | 3.45 | 3.45 | 3.37 | 3.42 | 00:00:00 | | 2011-09-19 | 3,309,500 | 3.32 | 3.38 | 3.19 | 3.36 | 00:00:00 | | 2011-09-20 | 2,756,000 | 3.30 | 3.41 | 3.30 | 3.37 | 00:00:00 | | 2011-09-21 | 2,817,600 | 3.33 | 3.38 | 3.30 | 3.32 | 00:00:00 | | 2011-09-22 | 5,284,000 | 3.20 | 3.28 | 3.20 | 3.22 | 00:00:00 | | 2011-09-23 | 5,109,800 | 3.28 | 3.28 | 3.15 | 3.28 | 00:00:00 | | 2011-09-26 | 7,050,900 | 3.24 | 3.35 | 3.24 | 3.32 | 00:00:00 | | 2011-09-27 | 6,868,500 | 3.34 | 3.45 | 3.32 | 3.45 | 00:00:00 | | 2011-09-28 | 3,569,900 | 3.39 | 3.47 | 3.37 | 3.45 | 00:00:00 | | 2011-09-29 | 4,149,300 | 3.45 | 3.52 | 3.39 | 3.52 | 00:00:00 | | 2011-09-30 | 3,221,600 | 3.50 | 3.51 | 3.43 | 3.48 | 00:00:00 | | 2011-10-03 | 2,486,800 | 3.41 | 3.45 | 3.38 | 3.40 | 00:00:00 | | 2011-10-04 | 5,330,000 | 3.38 | 3.42 | 3.31 | 3.42 | 00:00:00 | | 2011-10-05 | 6,655,600 | 3.47 | 3.54 | 3.43 | 3.47 | 00:00:00 | | 2011-10-06 | 8,546,400 | 3.54 | 3.60 | 3.48 | 3.52 | 00:00:00 | | 2011-10-07 | 2,187,600 | 3.56 | 3.58 | 3.49 | 3.57 | 00:00:00 | | 2011-10-10 | 6,429,500 | 3.57 | 3.60 | 3.48 | 3.60 | 00:00:00 | | 2011-10-11 | 5,852,300 | 3.53 | 3.56 | 3.50 | 3.53 | 00:00:00 | | 2011-10-12 | 4,797,500 | 3.48 | 3.58 | 3.45 | 3.57 | 00:00:00 | | 2011-10-13 | 5,203,300 | 3.58 | 3.59 | 3.49 | 3.51 | 00:00:00 | | 2011-10-14 | 4,831,600 | 3.49 | 3.53 | 3.47 | 3.52 | 00:00:00 | | 2011-10-17 | 3,630,200 | 3.53 | 3.55 | 3.46 | 3.48 | 00:00:00 | | 2011-10-18 | 6,095,000 | 3.44 | 3.45 | 3.36 | 3.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
