TR4DER - BANCO POPULAR [POP.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-05	4,556,000	2.60	2.63	2.53	2.59	00:00:00
2012-04-10	10,273,100	2.56	2.58	2.50	2.50	00:00:00
2012-04-11	11,502,600	2.49	2.54	2.48	2.52	00:00:00
2012-04-12	8,146,200	2.57	2.58	2.44	2.50	00:00:00
2012-04-13	9,182,700	2.48	2.52	2.40	2.45	00:00:00
2012-04-16	8,878,800	2.44	2.46	2.36	2.40	00:00:00
2012-04-17	8,012,200	2.40	2.47	2.37	2.47	00:00:00
2012-04-18	7,274,700	2.46	2.47	2.37	2.39	00:00:00
2012-04-19	9,335,900	2.39	2.44	2.32	2.33	00:00:00
2012-04-20	9,075,000	2.35	2.37	2.31	2.37	00:00:00
2012-04-23	6,003,600	2.35	2.35	2.30	2.31	00:00:00
2012-04-24	9,712,000	2.31	2.34	2.30	2.31	00:00:00
2012-04-25	12,492,200	2.33	2.43	2.31	2.39	00:00:00
2012-04-26	7,691,000	2.42	2.43	2.30	2.33	00:00:00
2012-04-27	13,685,400	2.28	2.47	2.27	2.45	00:00:00
2012-04-30	9,560,300	2.47	2.47	2.39	2.41	00:00:00
2012-05-02	12,462,800	2.44	2.45	2.26	2.31	00:00:00
2012-05-03	9,843,100	2.33	2.33	2.25	2.26	00:00:00
2012-05-04	9,005,700	2.28	2.33	2.25	2.28	00:00:00
2012-05-07	7,596,700	2.24	2.29	2.24	2.28	00:00:00
2012-05-08	10,629,000	2.27	2.32	2.24	2.26	00:00:00
2012-05-09	15,592,000	2.25	2.27	2.09	2.15	00:00:00
2012-05-10	15,384,400	2.17	2.19	2.09	2.16	00:00:00
2012-05-11	16,544,700	2.14	2.15	2.02	2.13	00:00:00
2012-05-14	12,157,800	2.07	2.08	2.00	2.04	00:00:00
2012-05-16	9,595,000	1.97	2.03	1.91	2.00	00:00:00
2012-05-17	12,937,500	1.94	1.97	1.83	1.90	00:00:00
2012-05-18	12,801,700	1.86	1.96	1.86	1.93	00:00:00
2012-05-21	7,582,900	1.95	1.97	1.88	1.93	00:00:00
2012-05-22	6,439,900	1.94	1.95	1.91	1.95	00:00:00
2012-05-23	6,165,300	1.93	1.94	1.90	1.90	00:00:00
2012-05-24	8,198,000	1.94	1.94	1.87	1.89	00:00:00
2012-05-25	18,410,800	1.89	1.92	1.81	1.85	00:00:00
2012-05-28	15,087,200	1.82	1.84	1.70	1.71	00:00:00
2012-05-29	14,171,100	1.73	1.73	1.61	1.66	00:00:00
2012-05-30	19,306,000	1.62	1.69	1.60	1.64	00:00:00
2012-05-31	12,294,400	1.64	1.65	1.60	1.63	00:00:00
2012-06-01	14,373,100	1.63	1.64	1.60	1.63	00:00:00
2012-06-05	7,690,400	1.67	1.69	1.63	1.67	00:00:00
2012-06-06	11,042,100	1.67	1.72	1.64	1.68	00:00:00
2012-06-07	11,578,100	1.70	1.75	1.69	1.72	00:00:00
2012-06-08	6,736,300	1.70	1.73	1.65	1.72	00:00:00
2012-06-11	14,666,900	1.85	1.92	1.68	1.69	00:00:00
2012-06-12	11,569,800	1.68	1.70	1.60	1.63	00:00:00
2012-06-13	6,382,600	1.63	1.65	1.61	1.65	00:00:00
2012-06-14	7,359,000	1.63	1.67	1.61	1.66	00:00:00
2012-06-15	10,911,500	1.66	1.71	1.66	1.69	00:00:00
2012-06-18	11,743,800	1.70	1.71	1.60	1.60	00:00:00
2012-06-19	7,563,200	1.59	1.62	1.54	1.61	00:00:00
2012-06-20	7,540,600	1.61	1.69	1.61	1.69	00:00:00
2012-06-21	8,895,300	1.66	1.76	1.65	1.75	00:00:00
2012-06-22	16,895,100	1.74	1.95	1.72	1.93	00:00:00
2012-06-25	9,393,900	1.93	1.93	1.82	1.85	00:00:00
2012-06-26	10,963,100	1.81	1.84	1.70	1.72	00:00:00
2012-06-27	4,929,400	1.75	1.75	1.69	1.74	00:00:00
2012-06-28	10,395,600	1.76	1.76	1.66	1.69	00:00:00
2012-06-29	15,479,500	1.79	1.81	1.72	1.78	00:00:00
2012-07-02	7,252,600	1.77	1.78	1.74	1.77	00:00:00
2012-07-03	5,676,000	1.75	1.77	1.73	1.75	00:00:00
2012-07-04	3,449,000	1.75	1.75	1.73	1.75	00:00:00
2012-07-05	7,679,800	1.75	1.75	1.68	1.70	00:00:00
2012-07-06	7,961,400	1.68	1.69	1.61	1.63	00:00:00
2012-07-09	3,650,200	1.63	1.63	1.60	1.62	00:00:00
2012-07-10	7,152,100	1.62	1.64	1.60	1.62	00:00:00
2012-07-11	8,167,800	1.60	1.62	1.60	1.61	00:00:00
2012-07-12	8,369,300	1.60	1.61	1.54	1.57	00:00:00
2012-07-13	7,007,500	1.56	1.58	1.52	1.54	00:00:00
2012-07-16	4,882,500	1.52	1.53	1.50	1.50	00:00:00
2012-07-17	7,407,500	1.50	1.51	1.45	1.50	00:00:00
2012-07-18	10,480,000	1.49	1.49	1.42	1.47	00:00:00
2012-07-19	10,527,000	1.48	1.50	1.45	1.48	00:00:00
2012-07-20	14,718,600	1.47	1.49	1.34	1.37	00:00:00
2012-07-23	14,308,800	1.33	1.35	1.25	1.32	00:00:00
2012-07-24	5,249,300	1.34	1.35	1.27	1.28	00:00:00
2012-07-25	3,382,800	1.26	1.30	1.26	1.30	00:00:00
2012-07-26	8,611,800	1.32	1.39	1.29	1.38	00:00:00
2012-07-27	7,476,800	1.41	1.48	1.33	1.47	00:00:00
2012-07-30	5,519,100	1.47	1.54	1.47	1.52	00:00:00
2012-07-31	5,492,700	1.53	1.54	1.49	1.53	00:00:00
2012-08-01	2,936,100	1.50	1.55	1.48	1.53	00:00:00
2012-08-02	10,013,000	1.54	1.55	1.34	1.41	00:00:00
2012-08-03	6,688,900	1.41	1.48	1.37	1.48	00:00:00
2012-08-06	6,909,700	1.47	1.52	1.45	1.50	00:00:00
2012-08-07	6,504,300	1.49	1.54	1.48	1.51	00:00:00
2012-08-08	5,675,800	1.50	1.52	1.45	1.50	00:00:00
2012-08-09	5,705,700	1.50	1.51	1.47	1.48	00:00:00
2012-08-10	4,067,700	1.49	1.49	1.46	1.48	00:00:00
2012-08-14	2,378,400	1.50	1.51	1.47	1.50	00:00:00
2012-08-15	1,858,800	1.51	1.52	1.49	1.50	00:00:00
2012-08-16	13,567,400	1.51	1.72	1.50	1.72	00:00:00
2012-08-17	14,371,800	1.72	1.79	1.66	1.79	00:00:00
2012-08-20	8,669,500	1.79	1.80	1.69	1.75	00:00:00
2012-08-21	4,705,700	1.75	1.78	1.70	1.76	00:00:00
2012-08-22	3,350,900	1.73	1.75	1.70	1.71	00:00:00
2012-08-23	3,444,100	1.73	1.74	1.64	1.71	00:00:00
2012-08-24	4,176,700	1.72	1.77	1.68	1.75	00:00:00
2012-08-27	4,055,000	1.76	1.79	1.74	1.79	00:00:00
2012-08-28	4,083,800	1.79	1.79	1.75	1.77	00:00:00
2012-08-29	2,952,900	1.77	1.79	1.76	1.79	00:00:00
2012-08-30	4,446,800	1.77	1.80	1.77	1.77	00:00:00
2012-08-31	26,289,000	1.76	1.83	1.76	1.81	00:00:00
2012-09-03	4,968,400	1.82	1.83	1.77	1.78	00:00:00
2012-09-04	9,549,500	1.78	1.88	1.78	1.87	00:00:00
2012-09-05	6,111,000	1.87	1.89	1.83	1.85	00:00:00
2012-09-06	11,993,100	1.88	1.92	1.85	1.91	00:00:00
2012-09-07	11,593,600	1.92	1.94	1.88	1.90	00:00:00
2012-09-10	5,097,700	1.89	1.90	1.81	1.87	00:00:00
2012-09-11	4,150,400	1.87	1.90	1.82	1.89	00:00:00
2012-09-12	7,120,800	1.89	1.92	1.87	1.91	00:00:00
2012-09-13	3,460,300	1.92	1.92	1.87	1.88	00:00:00
2012-09-14	9,601,900	1.92	1.92	1.90	1.91	00:00:00
2012-09-17	5,675,200	1.91	1.91	1.88	1.91	00:00:00
2012-09-18	5,356,900	1.88	1.89	1.85	1.88	00:00:00
2012-09-19	9,266,900	1.88	1.88	1.83	1.86	00:00:00
2012-09-20	7,898,100	1.83	1.85	1.80	1.81	00:00:00
2012-09-21	11,669,800	1.82	1.84	1.80	1.84	00:00:00
2012-09-24	9,139,600	1.84	1.84	1.78	1.81	00:00:00
2012-09-25	13,385,100	1.79	1.82	1.78	1.81	00:00:00
2012-09-26	9,202,900	1.78	1.78	1.72	1.75	00:00:00
2012-09-27	9,722,400	1.75	1.75	1.70	1.75	00:00:00
2012-09-28	6,585,400	1.75	1.75	1.67	1.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>