|
 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 | | 2013-05-09 | 83,293,900 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2013-05-13 | 79,013,700 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2013-05-16 | 59,147,100 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2013-05-17 | 97,716,800 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2013-05-23 | 81,547,800 | 0.60 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2013-05-24 | 52,690,600 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2013-05-30 | 240,554,900 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2013-05-31 | 109,587,800 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2013-06-03 | 63,667,900 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2013-06-04 | 167,282,900 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2013-06-06 | 88,588,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2013-06-07 | 121,572,900 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2013-06-10 | 67,872,600 | 0.63 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2013-06-11 | 135,953,900 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2013-06-12 | 87,442,600 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2013-06-17 | 30,154,800 | 2.85 | 2.88 | 2.72 | 2.84 | 00:00:00 | | 2013-06-18 | 16,154,700 | 2.86 | 2.89 | 2.82 | 2.87 | 00:00:00 | | 2013-06-19 | 15,251,500 | 2.88 | 2.89 | 2.83 | 2.85 | 00:00:00 | | 2013-06-20 | 28,034,100 | 2.80 | 2.84 | 2.64 | 2.66 | 00:00:00 | | 2013-06-21 | 30,679,000 | 2.66 | 2.69 | 2.53 | 2.53 | 00:00:00 | | 2013-06-24 | 27,036,300 | 2.53 | 2.59 | 2.38 | 2.42 | 00:00:00 | | 2013-06-25 | 28,627,100 | 2.44 | 2.46 | 2.34 | 2.39 | 00:00:00 | | 2013-06-26 | 27,989,400 | 2.41 | 2.49 | 2.36 | 2.47 | 00:00:00 | | 2013-06-27 | 17,443,700 | 2.48 | 2.49 | 2.38 | 2.40 | 00:00:00 | | 2013-06-28 | 16,937,000 | 2.41 | 2.43 | 2.32 | 2.36 | 00:00:00 | | 2013-07-01 | 14,829,200 | 2.38 | 2.48 | 2.32 | 2.45 | 00:00:00 | | 2013-07-09 | 12,738,500 | 2.62 | 2.65 | 2.58 | 2.60 | 00:00:00 | | 2013-07-10 | 7,543,200 | 2.60 | 2.60 | 2.53 | 2.57 | 00:00:00 | | 2013-07-11 | 26,746,000 | 2.60 | 2.70 | 2.60 | 2.68 | 00:00:00 | | 2013-07-12 | 11,615,300 | 2.68 | 2.71 | 2.58 | 2.61 | 00:00:00 | | 2013-07-15 | 7,025,200 | 2.63 | 2.66 | 2.58 | 2.62 | 00:00:00 | | 2013-07-16 | 12,155,700 | 2.62 | 2.63 | 2.58 | 2.61 | 00:00:00 | | 2013-07-17 | 6,803,100 | 2.61 | 2.64 | 2.55 | 2.58 | 00:00:00 | | 2013-07-18 | 11,390,300 | 2.58 | 2.74 | 2.58 | 2.73 | 00:00:00 | | 2013-07-19 | 42,953,000 | 2.72 | 2.78 | 2.69 | 2.77 | 00:00:00 | | 2013-07-22 | 31,627,600 | 2.78 | 2.89 | 2.78 | 2.85 | 00:00:00 | | 2013-07-23 | 14,195,700 | 2.86 | 2.91 | 2.86 | 2.87 | 00:00:00 | | 2013-07-24 | 20,816,800 | 2.90 | 3.05 | 2.90 | 3.03 | 00:00:00 | | 2013-07-25 | 17,774,400 | 3.03 | 3.07 | 2.97 | 3.05 | 00:00:00 | | 2013-08-02 | 20,223,000 | 3.50 | 3.52 | 3.32 | 3.47 | 00:00:00 | | 2013-08-05 | 12,740,100 | 3.47 | 3.54 | 3.44 | 3.53 | 00:00:00 | | 2013-08-06 | 14,690,300 | 3.51 | 3.55 | 3.43 | 3.49 | 00:00:00 | | 2013-08-07 | 23,886,700 | 3.49 | 3.68 | 3.45 | 3.68 | 00:00:00 | | 2013-08-08 | 33,669,300 | 3.70 | 3.90 | 3.69 | 3.90 | 00:00:00 | | 2013-08-09 | 21,190,200 | 3.88 | 3.96 | 3.86 | 3.93 | 00:00:00 | | 2013-08-12 | 24,612,200 | 3.91 | 3.97 | 3.90 | 3.94 | 00:00:00 | | 2013-08-13 | 24,860,300 | 3.92 | 3.98 | 3.88 | 3.92 | 00:00:00 | | 2013-08-14 | 23,693,000 | 3.90 | 3.97 | 3.80 | 3.97 | 00:00:00 | | 2013-08-15 | 18,135,100 | 3.97 | 4.00 | 3.88 | 3.95 | 00:00:00 | | 2013-08-16 | 25,951,500 | 3.92 | 4.10 | 3.91 | 4.09 | 00:00:00 | | 2013-08-19 | 20,637,700 | 4.06 | 4.09 | 3.92 | 3.93 | 00:00:00 | | 2013-08-22 | 22,146,900 | 3.79 | 4.01 | 3.78 | 3.99 | 00:00:00 | | 2013-09-12 | 38,726,100 | 4.06 | 4.32 | 4.06 | 4.30 | 00:00:00 | | 2013-09-19 | 39,212,000 | 4.31 | 4.45 | 4.30 | 4.44 | 00:00:00 | | 2013-09-20 | 27,742,000 | 4.41 | 4.48 | 4.36 | 4.45 | 00:00:00 | | 2013-09-23 | 33,471,300 | 4.43 | 4.45 | 4.35 | 4.44 | 00:00:00 | | 2013-09-24 | 26,029,000 | 4.43 | 4.44 | 4.34 | 4.34 | 00:00:00 | | 2013-09-25 | 29,645,700 | 4.34 | 4.34 | 4.14 | 4.14 | 00:00:00 | | 2013-09-26 | 21,929,800 | 4.17 | 4.20 | 4.00 | 4.16 | 00:00:00 | | 2013-09-30 | 17,071,400 | 3.92 | 3.99 | 3.83 | 3.97 | 00:00:00 | | 2013-10-01 | 16,600,700 | 3.96 | 4.12 | 3.92 | 4.07 | 00:00:00 | | 2013-10-02 | 22,576,100 | 4.05 | 4.07 | 3.94 | 3.98 | 00:00:00 | | 2013-10-03 | 16,150,700 | 4.02 | 4.02 | 3.92 | 3.97 | 00:00:00 | | 2013-10-04 | 16,805,900 | 3.98 | 4.13 | 3.97 | 4.12 | 00:00:00 | | 2013-10-07 | 10,163,600 | 4.11 | 4.12 | 4.05 | 4.09 | 00:00:00 | | 2013-10-08 | 11,458,700 | 4.08 | 4.11 | 4.00 | 4.03 | 00:00:00 | | 2013-10-09 | 20,173,200 | 4.02 | 4.23 | 4.01 | 4.16 | 00:00:00 | | 2013-10-10 | 18,460,300 | 4.23 | 4.30 | 4.22 | 4.27 | 00:00:00 | | 2013-10-29 | 20,675,800 | 3.84 | 4.02 | 3.75 | 3.88 | 00:00:00 | | 2013-10-30 | 14,665,500 | 3.90 | 4.03 | 3.86 | 3.90 | 00:00:00 | | 2013-11-11 | 7,422,300 | 4.17 | 4.18 | 4.11 | 4.14 | 00:00:00 | | 2013-11-21 | 13,382,800 | 4.09 | 4.17 | 4.05 | 4.13 | 00:00:00 | | 2013-11-22 | 13,771,000 | 4.15 | 4.22 | 4.13 | 4.20 | 00:00:00 | | 2013-11-25 | 15,301,400 | 4.22 | 4.23 | 4.10 | 4.12 | 00:00:00 | | 2013-11-26 | 17,166,000 | 4.11 | 4.19 | 4.09 | 4.18 | 00:00:00 | | 2013-11-27 | 11,871,000 | 4.19 | 4.28 | 4.17 | 4.26 | 00:00:00 | | 2013-12-09 | 14,616,100 | 4.12 | 4.16 | 4.11 | 4.15 | 00:00:00 | | 2013-12-10 | 8,397,400 | 4.13 | 4.20 | 4.12 | 4.16 | 00:00:00 | | 2013-12-19 | 27,637,900 | 4.21 | 4.37 | 4.21 | 4.37 | 00:00:00 | | 2013-12-20 | 25,677,200 | 4.36 | 4.42 | 4.30 | 4.36 | 00:00:00 | | 2013-12-24 | 3,978,700 | 4.39 | 4.42 | 4.36 | 4.42 | 00:00:00 | | 2013-12-25 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | 2013-12-26 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | 2013-12-27 | 9,203,400 | 4.38 | 4.43 | 4.36 | 4.41 | 00:00:00 | | 2013-12-30 | 8,626,800 | 4.41 | 4.44 | 4.34 | 4.37 | 00:00:00 | | 2013-12-31 | 4,499,700 | 4.35 | 4.40 | 4.35 | 4.39 | 00:00:00 | | 2014-01-01 | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 00:00:00 | | 2014-01-07 | 36,200,100 | 4.64 | 4.97 | 4.62 | 4.96 | 00:00:00 | | 2014-01-08 | 55,814,900 | 4.95 | 5.40 | 4.95 | 5.40 | 00:00:00 | | 2014-01-09 | 50,374,300 | 5.35 | 5.50 | 5.20 | 5.23 | 00:00:00 | | 2014-01-27 | 22,046,700 | 4.96 | 5.04 | 4.80 | 4.87 | 00:00:00 | | 2014-01-30 | 58,349,200 | 4.81 | 5.24 | 4.81 | 5.21 | 00:00:00 | | 2014-01-31 | 39,236,100 | 5.16 | 5.17 | 4.92 | 5.11 | 00:00:00 | | 2014-02-03 | 25,398,300 | 5.09 | 5.14 | 4.94 | 4.96 | 00:00:00 | | 2014-02-04 | 28,307,500 | 4.88 | 5.02 | 4.83 | 4.97 | 00:00:00 | | 2014-02-05 | 43,129,700 | 4.98 | 5.05 | 4.93 | 5.01 | 00:00:00 | | 2014-02-13 | 34,980,900 | 5.40 | 5.40 | 5.25 | 5.29 | 00:00:00 | | 2014-02-14 | 15,705,700 | 5.30 | 5.34 | 5.24 | 5.32 | 00:00:00 | | 2014-02-17 | 9,903,100 | 5.34 | 5.34 | 5.27 | 5.30 | 00:00:00 | | 2014-02-20 | 27,994,200 | 5.17 | 5.18 | 4.97 | 5.07 | 00:00:00 | | 2014-02-21 | 19,834,800 | 5.12 | 5.12 | 5.04 | 5.09 | 00:00:00 | | 2014-02-25 | 21,000,700 | 5.28 | 5.29 | 5.22 | 5.25 | 00:00:00 | | 2014-02-26 | 15,523,700 | 5.26 | 5.28 | 5.17 | 5.18 | 00:00:00 | | 2014-02-27 | 13,582,600 | 5.17 | 5.28 | 5.05 | 5.27 | 00:00:00 | | 2014-02-28 | 27,143,000 | 5.25 | 5.27 | 5.11 | 5.22 | 00:00:00 | | 2014-03-03 | 17,645,400 | 5.06 | 5.12 | 5.02 | 5.06 | 00:00:00 | | 2014-03-04 | 27,384,600 | 5.13 | 5.37 | 5.13 | 5.35 | 00:00:00 | | 2014-03-07 | 14,503,900 | 5.47 | 5.49 | 5.21 | 5.26 | 00:00:00 | | 2014-03-10 | 23,149,600 | 5.33 | 5.50 | 5.33 | 5.41 | 00:00:00 | | 2014-03-13 | 17,409,800 | 5.45 | 5.52 | 5.38 | 5.46 | 00:00:00 | | 2014-03-14 | 20,708,400 | 5.38 | 5.44 | 5.17 | 5.26 | 00:00:00 | | 2014-03-17 | 11,436,400 | 5.26 | 5.42 | 5.25 | 5.38 | 00:00:00 | | 2014-04-10 | 13,793,900 | 5.74 | 5.77 | 5.58 | 5.60 | 00:00:00 | | 2014-04-11 | 17,572,200 | 5.55 | 5.61 | 5.36 | 5.49 | 00:00:00 | | 2014-04-17 | 6,580,600 | 5.48 | 5.50 | 5.38 | 5.43 | 00:00:00 | | 2014-04-18 | 0 | 5.43 | 5.43 | 5.43 | 5.43 | 00:00:00 | | 2014-04-22 | 12,982,800 | 5.46 | 5.56 | 5.41 | 5.55 | 00:00:00 | | 2014-04-23 | 9,033,600 | 5.56 | 5.64 | 5.50 | 5.58 | 00:00:00 | | 2014-04-29 | 10,751,600 | 5.39 | 5.53 | 5.33 | 5.51 | 00:00:00 | | 2014-04-30 | 25,984,300 | 5.46 | 5.48 | 5.27 | 5.30 | 00:00:00 | | 2014-05-01 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
