|
 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 | | 2011-10-18 | 6,095,000 | 3.44 | 3.45 | 3.36 | 3.42 | 00:00:00 | | 2011-10-19 | 4,771,700 | 3.42 | 3.44 | 3.39 | 3.44 | 00:00:00 | | 2011-10-20 | 5,283,700 | 3.37 | 3.42 | 3.26 | 3.28 | 00:00:00 | | 2011-10-21 | 5,757,800 | 3.30 | 3.35 | 3.27 | 3.35 | 00:00:00 | | 2011-10-24 | 5,832,700 | 3.36 | 3.39 | 3.31 | 3.35 | 00:00:00 | | 2011-10-25 | 2,478,400 | 3.36 | 3.36 | 3.29 | 3.34 | 00:00:00 | | 2011-10-26 | 4,359,400 | 3.30 | 3.33 | 3.27 | 3.30 | 00:00:00 | | 2011-10-27 | 8,447,500 | 3.36 | 3.43 | 3.27 | 3.43 | 00:00:00 | | 2011-10-28 | 5,628,700 | 3.40 | 3.49 | 3.40 | 3.49 | 00:00:00 | | 2011-10-31 | 4,098,900 | 3.41 | 3.44 | 3.33 | 3.33 | 00:00:00 | | 2011-11-01 | 7,958,300 | 3.25 | 3.26 | 3.08 | 3.15 | 00:00:00 | | 2011-11-02 | 3,720,900 | 3.15 | 3.16 | 3.09 | 3.12 | 00:00:00 | | 2011-11-03 | 7,774,500 | 3.09 | 3.16 | 3.02 | 3.13 | 00:00:00 | | 2011-11-04 | 4,648,800 | 3.15 | 3.15 | 3.07 | 3.13 | 00:00:00 | | 2011-11-07 | 3,474,100 | 3.12 | 3.15 | 3.05 | 3.12 | 00:00:00 | | 2011-11-08 | 2,229,000 | 3.10 | 3.14 | 3.10 | 3.10 | 00:00:00 | | 2011-11-09 | 4,169,800 | 3.13 | 3.13 | 3.01 | 3.02 | 00:00:00 | | 2011-11-10 | 4,011,900 | 3.00 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2011-11-11 | 3,102,600 | 3.01 | 3.10 | 3.01 | 3.10 | 00:00:00 | | 2011-11-14 | 2,332,200 | 3.10 | 3.12 | 3.01 | 3.02 | 00:00:00 | | 2011-11-15 | 4,244,100 | 3.01 | 3.07 | 3.00 | 3.00 | 00:00:00 | | 2011-11-16 | 3,440,000 | 3.00 | 3.06 | 2.99 | 3.06 | 00:00:00 | | 2011-11-17 | 3,247,500 | 3.03 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2011-11-18 | 4,390,200 | 3.04 | 3.04 | 3.00 | 3.03 | 00:00:00 | | 2011-11-21 | 3,771,300 | 3.00 | 3.02 | 2.91 | 2.91 | 00:00:00 | | 2011-11-22 | 2,834,900 | 2.92 | 2.97 | 2.85 | 2.87 | 00:00:00 | | 2011-11-23 | 3,205,500 | 2.87 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2011-11-24 | 2,074,900 | 2.85 | 2.85 | 2.77 | 2.81 | 00:00:00 | | 2011-11-25 | 2,704,400 | 2.83 | 2.83 | 2.75 | 2.81 | 00:00:00 | | 2011-11-28 | 4,665,100 | 2.85 | 3.00 | 2.83 | 3.00 | 00:00:00 | | 2011-11-29 | 4,099,900 | 2.99 | 3.03 | 2.93 | 3.03 | 00:00:00 | | 2011-11-30 | 6,664,800 | 2.99 | 3.17 | 2.97 | 3.17 | 00:00:00 | | 2011-12-01 | 2,796,100 | 3.18 | 3.20 | 3.12 | 3.19 | 00:00:00 | | 2011-12-02 | 5,212,700 | 3.20 | 3.32 | 3.20 | 3.32 | 00:00:00 | | 2011-12-05 | 4,933,000 | 3.32 | 3.43 | 3.32 | 3.41 | 00:00:00 | | 2011-12-06 | 2,634,400 | 3.42 | 3.45 | 3.36 | 3.45 | 00:00:00 | | 2011-12-07 | 10,847,500 | 3.46 | 3.49 | 3.39 | 3.44 | 00:00:00 | | 2011-12-08 | 8,767,200 | 3.46 | 3.48 | 3.33 | 3.34 | 00:00:00 | | 2011-12-09 | 3,454,300 | 3.31 | 3.42 | 3.29 | 3.42 | 00:00:00 | | 2011-12-12 | 3,211,900 | 3.37 | 3.39 | 3.26 | 3.29 | 00:00:00 | | 2011-12-13 | 4,792,900 | 3.29 | 3.31 | 3.22 | 3.27 | 00:00:00 | | 2011-12-14 | 2,957,600 | 3.25 | 3.28 | 3.21 | 3.23 | 00:00:00 | | 2011-12-15 | 4,034,100 | 3.23 | 3.29 | 3.18 | 3.27 | 00:00:00 | | 2011-12-16 | 7,440,800 | 3.26 | 3.36 | 3.19 | 3.36 | 00:00:00 | | 2011-12-19 | 6,204,100 | 3.30 | 3.44 | 3.30 | 3.43 | 00:00:00 | | 2011-12-20 | 4,104,000 | 3.40 | 3.55 | 3.39 | 3.55 | 00:00:00 | | 2011-12-21 | 3,720,700 | 3.54 | 3.60 | 3.50 | 3.54 | 00:00:00 | | 2011-12-22 | 1,855,500 | 3.54 | 3.58 | 3.51 | 3.57 | 00:00:00 | | 2011-12-23 | 1,109,600 | 3.59 | 3.59 | 3.54 | 3.58 | 00:00:00 | | 2011-12-27 | 1,873,200 | 3.55 | 3.58 | 3.52 | 3.56 | 00:00:00 | | 2011-12-28 | 1,911,700 | 3.55 | 3.56 | 3.42 | 3.46 | 00:00:00 | | 2011-12-29 | 1,579,600 | 3.46 | 3.48 | 3.40 | 3.48 | 00:00:00 | | 2011-12-30 | 1,942,300 | 3.47 | 3.52 | 3.43 | 3.52 | 00:00:00 | | 2012-01-02 | 1,141,800 | 3.52 | 3.58 | 3.49 | 3.58 | 00:00:00 | | 2012-01-03 | 2,213,200 | 3.60 | 3.60 | 3.52 | 3.58 | 00:00:00 | | 2012-01-04 | 2,502,500 | 3.59 | 3.59 | 3.48 | 3.52 | 00:00:00 | | 2012-01-05 | 4,719,600 | 3.50 | 3.50 | 3.29 | 3.32 | 00:00:00 | | 2012-01-06 | 2,066,700 | 3.38 | 3.38 | 3.29 | 3.31 | 00:00:00 | | 2012-01-09 | 2,183,700 | 3.31 | 3.36 | 3.23 | 3.30 | 00:00:00 | | 2012-01-10 | 4,860,200 | 3.34 | 3.42 | 3.33 | 3.39 | 00:00:00 | | 2012-01-11 | 5,544,100 | 3.38 | 3.41 | 3.34 | 3.38 | 00:00:00 | | 2012-01-12 | 5,857,800 | 3.36 | 3.44 | 3.35 | 3.39 | 00:00:00 | | 2012-01-13 | 4,607,600 | 3.40 | 3.48 | 3.39 | 3.47 | 00:00:00 | | 2012-01-16 | 1,993,100 | 3.42 | 3.47 | 3.42 | 3.45 | 00:00:00 | | 2012-01-17 | 3,050,700 | 3.47 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2012-01-18 | 3,367,100 | 3.48 | 3.48 | 3.41 | 3.44 | 00:00:00 | | 2012-01-19 | 5,123,200 | 3.48 | 3.57 | 3.44 | 3.57 | 00:00:00 | | 2012-01-20 | 10,726,200 | 3.40 | 3.53 | 3.32 | 3.51 | 00:00:00 | | 2012-01-23 | 5,073,300 | 3.48 | 3.52 | 3.44 | 3.48 | 00:00:00 | | 2012-01-24 | 5,520,900 | 3.46 | 3.50 | 3.39 | 3.46 | 00:00:00 | | 2012-01-25 | 5,690,800 | 3.45 | 3.46 | 3.35 | 3.41 | 00:00:00 | | 2012-01-26 | 5,475,500 | 3.41 | 3.45 | 3.39 | 3.43 | 00:00:00 | | 2012-01-27 | 3,292,300 | 3.39 | 3.42 | 3.37 | 3.39 | 00:00:00 | | 2012-01-30 | 4,027,300 | 3.37 | 3.38 | 3.29 | 3.30 | 00:00:00 | | 2012-01-31 | 3,826,000 | 3.26 | 3.32 | 3.26 | 3.29 | 00:00:00 | | 2012-02-01 | 5,227,300 | 3.31 | 3.44 | 3.31 | 3.44 | 00:00:00 | | 2012-02-02 | 5,161,700 | 3.43 | 3.50 | 3.42 | 3.49 | 00:00:00 | | 2012-02-03 | 6,900,500 | 3.49 | 3.51 | 3.44 | 3.51 | 00:00:00 | | 2012-02-06 | 3,488,800 | 3.50 | 3.53 | 3.46 | 3.53 | 00:00:00 | | 2012-02-07 | 2,819,100 | 3.54 | 3.54 | 3.47 | 3.54 | 00:00:00 | | 2012-02-08 | 4,792,500 | 3.52 | 3.57 | 3.52 | 3.55 | 00:00:00 | | 2012-02-09 | 7,556,500 | 3.52 | 3.68 | 3.50 | 3.68 | 00:00:00 | | 2012-02-10 | 8,896,200 | 3.65 | 3.65 | 3.56 | 3.57 | 00:00:00 | | 2012-02-13 | 3,586,400 | 3.62 | 3.62 | 3.55 | 3.56 | 00:00:00 | | 2012-02-14 | 3,002,700 | 3.53 | 3.55 | 3.49 | 3.51 | 00:00:00 | | 2012-02-15 | 2,799,900 | 3.54 | 3.54 | 3.46 | 3.48 | 00:00:00 | | 2012-02-16 | 17,923,700 | 3.37 | 3.37 | 3.19 | 3.26 | 00:00:00 | | 2012-02-17 | 15,847,100 | 3.30 | 3.31 | 3.19 | 3.21 | 00:00:00 | | 2012-02-20 | 4,967,100 | 3.22 | 3.27 | 3.22 | 3.27 | 00:00:00 | | 2012-02-21 | 6,542,500 | 3.27 | 3.28 | 3.19 | 3.23 | 00:00:00 | | 2012-02-22 | 14,881,100 | 3.25 | 3.25 | 3.08 | 3.10 | 00:00:00 | | 2012-02-23 | 18,565,600 | 3.04 | 3.12 | 2.99 | 3.04 | 00:00:00 | | 2012-02-24 | 6,316,000 | 3.05 | 3.09 | 3.01 | 3.05 | 00:00:00 | | 2012-02-27 | 14,550,600 | 3.00 | 3.12 | 3.00 | 3.11 | 00:00:00 | | 2012-02-28 | 7,769,900 | 3.10 | 3.12 | 3.03 | 3.07 | 00:00:00 | | 2012-02-29 | 10,586,000 | 3.07 | 3.15 | 3.03 | 3.08 | 00:00:00 | | 2012-03-01 | 6,260,800 | 3.05 | 3.09 | 3.04 | 3.09 | 00:00:00 | | 2012-03-02 | 5,895,600 | 3.08 | 3.11 | 3.03 | 3.05 | 00:00:00 | | 2012-03-05 | 8,708,900 | 3.04 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2012-03-06 | 10,459,900 | 3.00 | 3.04 | 2.89 | 2.89 | 00:00:00 | | 2012-03-07 | 8,807,600 | 2.89 | 2.91 | 2.85 | 2.89 | 00:00:00 | | 2012-03-08 | 7,115,100 | 2.91 | 2.94 | 2.87 | 2.91 | 00:00:00 | | 2012-03-09 | 6,772,500 | 2.92 | 2.94 | 2.87 | 2.89 | 00:00:00 | | 2012-03-12 | 12,437,700 | 2.90 | 3.03 | 2.89 | 2.98 | 00:00:00 | | 2012-03-13 | 8,324,200 | 2.96 | 3.08 | 2.95 | 3.06 | 00:00:00 | | 2012-03-14 | 13,339,800 | 3.08 | 3.12 | 3.03 | 3.11 | 00:00:00 | | 2012-03-15 | 9,271,400 | 3.10 | 3.10 | 2.99 | 3.01 | 00:00:00 | | 2012-03-16 | 11,579,900 | 3.01 | 3.03 | 2.90 | 3.01 | 00:00:00 | | 2012-03-19 | 7,441,700 | 3.01 | 3.03 | 2.98 | 3.03 | 00:00:00 | | 2012-03-20 | 13,097,300 | 3.00 | 3.08 | 3.00 | 3.08 | 00:00:00 | | 2012-03-21 | 10,295,100 | 3.09 | 3.10 | 2.99 | 3.01 | 00:00:00 | | 2012-03-23 | 8,539,200 | 2.91 | 2.94 | 2.87 | 2.90 | 00:00:00 | | 2012-03-26 | 7,844,500 | 2.92 | 2.92 | 2.86 | 2.88 | 00:00:00 | | 2012-03-27 | 8,669,000 | 2.91 | 2.94 | 2.84 | 2.84 | 00:00:00 | | 2012-03-28 | 11,003,400 | 2.84 | 2.87 | 2.75 | 2.75 | 00:00:00 | | 2012-03-29 | 14,245,800 | 2.77 | 2.78 | 2.66 | 2.70 | 00:00:00 | | 2012-03-30 | 11,464,100 | 2.71 | 2.74 | 2.68 | 2.69 | 00:00:00 | | 2012-04-02 | 7,543,300 | 2.72 | 2.72 | 2.63 | 2.69 | 00:00:00 | | 2012-04-03 | 8,194,600 | 2.68 | 2.72 | 2.62 | 2.64 | 00:00:00 | | 2012-04-04 | 10,665,700 | 2.64 | 2.64 | 2.57 | 2.60 | 00:00:00 | | 2012-04-05 | 4,556,000 | 2.60 | 2.63 | 2.53 | 2.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
