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
2012-09-28	6,585,400	1.75	1.75	1.67	1.70	00:00:00
2012-10-01	19,461,300	1.54	1.63	1.47	1.60	00:00:00
2012-10-02	17,268,100	1.59	1.60	1.54	1.58	00:00:00
2012-10-03	25,339,800	1.57	1.57	1.50	1.51	00:00:00
2012-10-04	11,859,600	1.51	1.54	1.45	1.50	00:00:00
2012-10-05	6,835,700	1.50	1.51	1.47	1.50	00:00:00
2012-10-08	12,687,500	1.48	1.49	1.41	1.47	00:00:00
2012-10-09	10,490,500	1.45	1.47	1.40	1.43	00:00:00
2012-10-10	15,562,200	1.41	1.42	1.36	1.37	00:00:00
2012-10-11	22,684,900	1.34	1.34	1.28	1.30	00:00:00
2012-10-12	9,715,300	1.29	1.36	1.28	1.31	00:00:00
2012-10-15	10,267,200	1.30	1.31	1.26	1.28	00:00:00
2012-10-16	12,978,300	1.29	1.32	1.27	1.30	00:00:00
2012-10-17	13,761,100	1.32	1.39	1.31	1.38	00:00:00
2012-10-18	12,784,800	1.40	1.40	1.33	1.38	00:00:00
2012-10-19	18,370,100	1.36	1.38	1.30	1.31	00:00:00
2012-10-22	12,536,300	1.30	1.30	1.26	1.30	00:00:00
2012-10-23	13,522,300	1.29	1.29	1.25	1.29	00:00:00
2012-10-24	16,232,600	1.28	1.29	1.25	1.27	00:00:00
2012-10-25	10,940,900	1.27	1.28	1.25	1.25	00:00:00
2012-10-26	12,466,900	1.25	1.27	1.25	1.25	00:00:00
2012-10-29	15,365,900	1.25	1.25	1.20	1.22	00:00:00
2012-10-30	10,632,300	1.22	1.24	1.20	1.21	00:00:00
2012-10-31	8,928,500	1.20	1.21	1.20	1.20	00:00:00
2012-11-01	5,704,700	1.21	1.21	1.20	1.20	00:00:00
2012-11-02	7,655,500	1.20	1.24	1.20	1.24	00:00:00
2012-11-05	9,607,000	1.22	1.22	1.20	1.20	00:00:00
2012-11-06	6,313,100	1.20	1.21	1.20	1.20	00:00:00
2012-11-07	29,367,900	1.20	1.21	1.15	1.15	00:00:00
2012-11-08	9,786,500	1.15	1.16	1.12	1.12	00:00:00
2012-11-09	82,020,400	1.11	1.13	1.09	1.12	00:00:00
2012-11-12	22,753,000	1.12	1.25	1.10	1.17	00:00:00
2012-11-13	26,465,900	1.18	1.18	1.02	1.02	00:00:00
2012-11-14	58,533,300	0.55	0.63	0.53	0.58	00:00:00
2012-11-15	33,185,800	0.58	0.58	0.56	0.57	00:00:00
2012-11-16	44,198,800	0.57	0.57	0.55	0.57	00:00:00
2012-11-19	59,774,100	0.57	0.57	0.53	0.57	00:00:00
2012-11-20	29,743,400	0.57	0.57	0.55	0.56	00:00:00
2012-11-21	28,108,200	0.56	0.56	0.55	0.55	00:00:00
2012-11-22	36,693,900	0.56	0.56	0.55	0.55	00:00:00
2012-11-23	55,897,100	0.56	0.56	0.54	0.55	00:00:00
2012-11-26	58,070,000	0.56	0.56	0.54	0.54	00:00:00
2012-11-27	115,117,000	0.54	0.58	0.54	0.57	00:00:00
2012-11-28	105,504,600	0.58	0.63	0.57	0.63	00:00:00
2012-11-29	79,194,700	0.65	0.67	0.63	0.66	00:00:00
2012-11-30	58,882,400	0.67	0.67	0.63	0.64	00:00:00
2012-12-03	46,668,600	0.64	0.64	0.60	0.62	00:00:00
2012-12-04	27,300,300	0.62	0.63	0.61	0.62	00:00:00
2012-12-05	49,391,300	0.63	0.65	0.62	0.63	00:00:00
2012-12-06	138,529,100	0.60	0.62	0.59	0.60	00:00:00
2012-12-07	235,052,200	0.57	0.58	0.54	0.55	00:00:00
2012-12-10	138,210,900	0.54	0.57	0.53	0.56	00:00:00
2012-12-11	113,048,600	0.57	0.57	0.55	0.56	00:00:00
2012-12-12	67,369,500	0.57	0.57	0.56	0.57	00:00:00
2012-12-13	358,289,800	0.56	0.57	0.55	0.56	00:00:00
2012-12-14	68,279,200	0.56	0.56	0.55	0.56	00:00:00
2012-12-17	54,737,700	0.56	0.57	0.56	0.56	00:00:00
2012-12-18	137,334,100	0.56	0.59	0.56	0.59	00:00:00
2012-12-19	226,419,100	0.59	0.61	0.59	0.61	00:00:00
2012-12-20	169,861,400	0.61	0.63	0.60	0.63	00:00:00
2012-12-21	371,176,700	0.63	0.64	0.62	0.63	00:00:00
2012-12-24	41,428,700	0.63	0.63	0.60	0.62	00:00:00
2012-12-25	0	0.62	0.62	0.62	0.62	00:00:00
2012-12-26	0	0.62	0.62	0.62	0.62	00:00:00
2012-12-27	205,621,300	0.61	0.62	0.60	0.61	00:00:00
2012-12-28	101,757,400	0.61	0.61	0.58	0.58	00:00:00
2012-12-31	68,498,000	0.58	0.59	0.58	0.59	00:00:00
2013-01-01	0	0.59	0.59	0.59	0.59	00:00:00
2013-01-02	215,929,800	0.61	0.62	0.60	0.62	00:00:00
2013-01-03	132,892,400	0.62	0.63	0.62	0.63	00:00:00
2013-01-04	343,490,500	0.63	0.65	0.63	0.65	00:00:00
2013-01-07	140,386,500	0.67	0.69	0.66	0.67	00:00:00
2013-01-08	159,840,700	0.67	0.72	0.67	0.70	00:00:00
2013-01-09	214,629,000	0.72	0.77	0.72	0.76	00:00:00
2013-01-10	193,404,600	0.78	0.79	0.73	0.76	00:00:00
2013-01-11	110,261,500	0.77	0.77	0.72	0.74	00:00:00
2013-01-14	87,398,700	0.75	0.76	0.74	0.74	00:00:00
2013-01-15	89,832,100	0.73	0.74	0.72	0.74	00:00:00
2013-01-16	95,419,900	0.74	0.74	0.71	0.71	00:00:00
2013-01-17	97,553,500	0.71	0.71	0.69	0.71	00:00:00
2013-01-18	140,310,000	0.71	0.71	0.68	0.68	00:00:00
2013-01-21	95,235,300	0.68	0.71	0.68	0.71	00:00:00
2013-01-22	77,950,900	0.71	0.72	0.70	0.71	00:00:00
2013-01-23	73,554,400	0.72	0.72	0.70	0.71	00:00:00
2013-01-24	50,365,700	0.70	0.71	0.70	0.70	00:00:00
2013-01-25	35,492,400	0.70	0.71	0.70	0.71	00:00:00
2013-01-31	107,396,500	0.68	0.68	0.65	0.66	00:00:00
2013-02-01	217,518,900	0.63	0.68	0.63	0.66	00:00:00
2013-02-04	124,883,900	0.67	0.67	0.63	0.63	00:00:00
2013-02-05	107,857,000	0.63	0.65	0.62	0.63	00:00:00
2013-02-06	133,893,500	0.64	0.64	0.62	0.63	00:00:00
2013-02-07	85,465,600	0.63	0.64	0.62	0.63	00:00:00
2013-02-08	77,250,100	0.63	0.66	0.63	0.66	00:00:00
2013-02-12	64,967,500	0.65	0.67	0.65	0.67	00:00:00
2013-02-13	70,028,700	0.67	0.68	0.66	0.68	00:00:00
2013-02-18	45,000,500	0.66	0.66	0.65	0.66	00:00:00
2013-02-19	68,702,500	0.66	0.66	0.65	0.65	00:00:00
2013-02-20	29,365,900	0.65	0.66	0.64	0.65	00:00:00
2013-02-21	72,103,300	0.64	0.64	0.63	0.63	00:00:00
2013-02-22	66,024,900	0.63	0.64	0.63	0.64	00:00:00
2013-03-04	58,767,200	0.65	0.67	0.65	0.67	00:00:00
2013-03-06	30,270,100	0.67	0.68	0.67	0.67	00:00:00
2013-03-07	38,630,400	0.67	0.67	0.66	0.67	00:00:00
2013-03-20	67,820,800	0.65	0.67	0.64	0.66	00:00:00
2013-03-21	87,294,500	0.66	0.66	0.63	0.64	00:00:00
2013-03-22	71,366,100	0.64	0.64	0.62	0.63	00:00:00
2013-03-25	108,732,000	0.65	0.65	0.60	0.61	00:00:00
2013-04-05	49,514,000	0.57	0.58	0.56	0.57	00:00:00
2013-04-08	28,249,600	0.58	0.58	0.57	0.57	00:00:00
2013-04-11	49,360,700	0.63	0.63	0.61	0.62	00:00:00
2013-04-12	49,494,700	0.62	0.62	0.59	0.60	00:00:00
2013-04-16	60,775,900	0.58	0.59	0.57	0.58	00:00:00
2013-04-17	59,601,700	0.58	0.58	0.56	0.56	00:00:00
2013-04-22	116,064,200	0.57	0.57	0.57	0.57	00:00:00
2013-05-01	0	0.59	0.59	0.59	0.59	00:00:00
2013-05-02	87,942,900	0.58	0.60	0.57	0.58	00:00:00
2013-05-03	61,499,800	0.58	0.59	0.57	0.59	00:00:00
2013-05-06	43,650,900	0.59	0.59	0.58	0.58	00:00:00
2013-05-07	79,526,300	0.58	0.60	0.58	0.60	00:00:00
2013-05-08	101,335,000	0.60	0.61	0.60	0.61	00:00:00
2013-05-09	83,293,900	0.61	0.63	0.61	0.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>