|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-15 | 2,794,100 | 7.42 | 7.42 | 7.16 | 7.28 | 00:00:00 | | 2001-01-16 | 2,200,900 | 7.28 | 7.29 | 7.11 | 7.25 | 00:00:00 | | 2001-01-17 | 6,014,500 | 7.15 | 7.28 | 7.10 | 7.20 | 00:00:00 | | 2001-01-18 | 2,329,800 | 7.21 | 7.26 | 7.11 | 7.24 | 00:00:00 | | 2001-01-19 | 6,608,600 | 7.20 | 7.24 | 7.01 | 7.01 | 00:00:00 | | 2001-01-22 | 9,239,100 | 7.05 | 7.12 | 6.94 | 6.99 | 00:00:00 | | 2001-01-23 | 8,153,800 | 6.97 | 7.31 | 6.94 | 7.30 | 00:00:00 | | 2001-01-24 | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 00:00:00 | | 2001-01-25 | 13,075,800 | 7.26 | 7.53 | 7.21 | 7.45 | 00:00:00 | | 2001-01-26 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2001-01-29 | 1,891,100 | 7.34 | 7.34 | 7.16 | 7.24 | 00:00:00 | | 2001-01-30 | 2,701,800 | 7.29 | 7.40 | 7.22 | 7.39 | 00:00:00 | | 2001-01-31 | 4,141,400 | 7.30 | 7.34 | 7.18 | 7.32 | 00:00:00 | | 2001-02-01 | 2,276,600 | 7.25 | 7.33 | 7.22 | 7.30 | 00:00:00 | | 2001-02-02 | 4,587,000 | 7.30 | 7.34 | 7.18 | 7.22 | 00:00:00 | | 2001-02-05 | 4,089,000 | 7.20 | 7.37 | 7.20 | 7.37 | 00:00:00 | | 2001-02-06 | 2,202,500 | 7.35 | 7.40 | 7.26 | 7.35 | 00:00:00 | | 2001-02-07 | 2,035,600 | 7.21 | 7.40 | 7.21 | 7.40 | 00:00:00 | | 2001-02-08 | 4,812,300 | 7.40 | 7.43 | 7.33 | 7.40 | 00:00:00 | | 2001-02-09 | 2,041,300 | 7.40 | 7.44 | 7.40 | 7.42 | 00:00:00 | | 2001-02-12 | 2,347,500 | 7.40 | 7.47 | 7.38 | 7.44 | 00:00:00 | | 2001-02-13 | 1,550,900 | 7.47 | 7.48 | 7.36 | 7.47 | 00:00:00 | | 2001-02-14 | 5,037,400 | 7.47 | 7.50 | 7.37 | 7.47 | 00:00:00 | | 2001-02-15 | 1,582,800 | 7.47 | 7.48 | 7.38 | 7.48 | 00:00:00 | | 2001-02-16 | 2,443,000 | 7.48 | 7.48 | 7.26 | 7.42 | 00:00:00 | | 2001-02-19 | 3,221,200 | 7.33 | 7.46 | 7.33 | 7.41 | 00:00:00 | | 2001-02-20 | 590,800 | 7.42 | 7.42 | 7.29 | 7.35 | 00:00:00 | | 2001-02-21 | 1,759,700 | 7.37 | 7.39 | 7.27 | 7.36 | 00:00:00 | | 2001-02-22 | 4,205,700 | 7.34 | 7.53 | 7.31 | 7.50 | 00:00:00 | | 2001-02-23 | 7,920,600 | 7.50 | 7.70 | 7.50 | 7.55 | 00:00:00 | | 2001-02-26 | 4,443,600 | 7.51 | 7.60 | 7.51 | 7.60 | 00:00:00 | | 2001-02-27 | 3,072,900 | 7.59 | 7.68 | 7.48 | 7.68 | 00:00:00 | | 2001-02-28 | 5,053,100 | 7.65 | 7.86 | 7.65 | 7.70 | 00:00:00 | | 2001-03-01 | 2,713,800 | 7.70 | 7.77 | 7.63 | 7.66 | 00:00:00 | | 2001-03-02 | 1,866,900 | 7.64 | 7.77 | 7.64 | 7.72 | 00:00:00 | | 2001-03-05 | 3,999,700 | 7.70 | 7.79 | 7.68 | 7.76 | 00:00:00 | | 2001-03-06 | 4,164,200 | 7.77 | 7.77 | 7.64 | 7.66 | 00:00:00 | | 2001-03-07 | 3,526,400 | 7.63 | 7.68 | 7.52 | 7.57 | 00:00:00 | | 2001-03-08 | 1,314,400 | 7.57 | 7.64 | 7.52 | 7.58 | 00:00:00 | | 2001-03-09 | 1,315,900 | 7.60 | 7.60 | 7.51 | 7.54 | 00:00:00 | | 2001-03-12 | 3,394,500 | 7.57 | 7.57 | 7.34 | 7.36 | 00:00:00 | | 2001-03-13 | 3,716,300 | 7.34 | 7.54 | 7.30 | 7.48 | 00:00:00 | | 2001-03-14 | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 00:00:00 | | 2001-03-15 | 3,986,100 | 7.46 | 7.72 | 7.43 | 7.68 | 00:00:00 | | 2001-03-16 | 7,306,200 | 7.70 | 7.73 | 7.60 | 7.67 | 00:00:00 | | 2001-03-19 | 2,327,900 | 7.57 | 7.69 | 7.57 | 7.65 | 00:00:00 | | 2001-03-20 | 5,652,200 | 7.58 | 7.76 | 7.58 | 7.61 | 00:00:00 | | 2001-03-21 | 2,719,500 | 7.60 | 7.60 | 7.44 | 7.44 | 00:00:00 | | 2001-03-22 | 6,042,700 | 7.39 | 7.40 | 7.16 | 7.20 | 00:00:00 | | 2001-03-23 | 3,088,200 | 7.22 | 7.35 | 7.20 | 7.30 | 00:00:00 | | 2001-03-26 | 4,913,700 | 7.34 | 7.43 | 7.28 | 7.42 | 00:00:00 | | 2001-03-27 | 2,348,700 | 7.50 | 7.50 | 7.22 | 7.32 | 00:00:00 | | 2001-03-28 | 3,265,300 | 7.37 | 7.37 | 7.17 | 7.20 | 00:00:00 | | 2001-03-29 | 3,682,200 | 7.20 | 7.23 | 7.12 | 7.22 | 00:00:00 | | 2001-03-30 | 3,898,900 | 7.19 | 7.52 | 7.19 | 7.47 | 00:00:00 | | 2001-04-02 | 2,744,200 | 7.50 | 7.50 | 7.32 | 7.47 | 00:00:00 | | 2001-04-03 | 3,921,300 | 7.45 | 7.50 | 7.31 | 7.36 | 00:00:00 | | 2001-04-04 | 2,872,400 | 7.33 | 7.40 | 7.31 | 7.32 | 00:00:00 | | 2001-04-05 | 3,084,900 | 7.46 | 7.46 | 7.27 | 7.30 | 00:00:00 | | 2001-04-06 | 1,975,600 | 7.30 | 7.34 | 7.26 | 7.34 | 00:00:00 | | 2001-04-09 | 3,698,100 | 7.40 | 7.50 | 7.30 | 7.45 | 00:00:00 | | 2001-04-10 | 2,447,400 | 7.46 | 7.48 | 7.37 | 7.48 | 00:00:00 | | 2001-04-11 | 2,733,400 | 7.49 | 7.61 | 7.42 | 7.46 | 00:00:00 | | 2001-04-12 | 1,046,000 | 7.50 | 7.60 | 7.46 | 7.60 | 00:00:00 | | 2001-04-13 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2001-04-16 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2001-04-17 | 1,552,600 | 7.49 | 7.59 | 7.45 | 7.50 | 00:00:00 | | 2001-04-18 | 1,999,300 | 7.57 | 7.70 | 7.57 | 7.68 | 00:00:00 | | 2001-04-19 | 4,403,900 | 7.68 | 7.76 | 7.55 | 7.64 | 00:00:00 | | 2001-04-20 | 6,525,700 | 7.66 | 7.86 | 7.66 | 7.80 | 00:00:00 | | 2001-04-23 | 2,854,800 | 7.80 | 7.87 | 7.63 | 7.64 | 00:00:00 | | 2001-04-24 | 4,602,900 | 7.64 | 7.90 | 7.62 | 7.90 | 00:00:00 | | 2001-04-25 | 3,588,700 | 7.85 | 7.99 | 7.85 | 7.93 | 00:00:00 | | 2001-04-26 | 2,451,500 | 7.90 | 7.94 | 7.88 | 7.94 | 00:00:00 | | 2001-04-27 | 5,734,800 | 7.93 | 7.98 | 7.85 | 7.98 | 00:00:00 | | 2001-04-30 | 4,013,500 | 7.90 | 8.06 | 7.87 | 8.05 | 00:00:00 | | 2001-05-01 | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 00:00:00 | | 2001-05-02 | 2,446,500 | 8.08 | 8.22 | 8.08 | 8.11 | 00:00:00 | | 2001-05-03 | 2,586,400 | 8.10 | 8.15 | 8.06 | 8.11 | 00:00:00 | | 2001-05-04 | 2,347,600 | 8.04 | 8.15 | 8.04 | 8.15 | 00:00:00 | | 2001-05-07 | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 00:00:00 | | 2001-05-08 | 4,110,100 | 8.21 | 8.24 | 8.11 | 8.19 | 00:00:00 | | 2001-05-09 | 2,614,900 | 8.18 | 8.24 | 8.05 | 8.22 | 00:00:00 | | 2001-05-10 | 3,923,900 | 8.15 | 8.28 | 8.11 | 8.11 | 00:00:00 | | 2001-05-11 | 2,717,300 | 8.11 | 8.22 | 8.07 | 8.15 | 00:00:00 | | 2001-05-14 | 3,906,400 | 8.10 | 8.16 | 7.99 | 8.02 | 00:00:00 | | 2001-05-15 | 2,841,200 | 8.02 | 8.06 | 7.89 | 7.90 | 00:00:00 | | 2001-05-16 | 3,954,300 | 7.95 | 7.98 | 7.85 | 7.85 | 00:00:00 | | 2001-05-17 | 3,532,100 | 7.90 | 7.99 | 7.89 | 7.93 | 00:00:00 | | 2001-05-18 | 4,136,100 | 7.96 | 8.09 | 7.92 | 7.92 | 00:00:00 | | 2001-05-21 | 4,574,600 | 7.96 | 7.96 | 7.76 | 7.80 | 00:00:00 | | 2001-05-22 | 2,826,900 | 7.87 | 7.90 | 7.72 | 7.72 | 00:00:00 | | 2001-05-23 | 8,365,200 | 7.72 | 8.08 | 7.70 | 7.89 | 00:00:00 | | 2001-05-24 | 2,539,200 | 7.83 | 7.94 | 7.82 | 7.83 | 00:00:00 | | 2001-05-25 | 2,621,200 | 7.89 | 7.89 | 7.74 | 7.74 | 00:00:00 | | 2001-05-28 | 506,000 | 7.74 | 7.86 | 7.73 | 7.81 | 00:00:00 | | 2001-05-29 | 1,184,100 | 7.79 | 7.84 | 7.75 | 7.80 | 00:00:00 | | 2001-05-30 | 2,249,000 | 7.88 | 7.99 | 7.83 | 7.92 | 00:00:00 | | 2001-05-31 | 4,400,100 | 7.92 | 7.92 | 7.76 | 7.76 | 00:00:00 | | 2001-06-01 | 2,392,200 | 7.76 | 7.98 | 7.75 | 7.98 | 00:00:00 | | 2001-06-04 | 1,729,600 | 7.98 | 8.07 | 7.86 | 8.01 | 00:00:00 | | 2001-06-05 | 1,524,300 | 8.00 | 8.05 | 7.93 | 8.03 | 00:00:00 | | 2001-06-06 | 1,773,900 | 8.07 | 8.12 | 7.98 | 8.12 | 00:00:00 | | 2001-06-07 | 2,825,500 | 8.12 | 8.19 | 8.03 | 8.19 | 00:00:00 | | 2001-06-08 | 2,514,400 | 8.19 | 8.24 | 8.16 | 8.17 | 00:00:00 | | 2001-06-11 | 1,696,200 | 8.19 | 8.25 | 8.12 | 8.21 | 00:00:00 | | 2001-06-12 | 2,353,300 | 8.22 | 8.22 | 8.02 | 8.18 | 00:00:00 | | 2001-06-13 | 2,137,400 | 8.19 | 8.22 | 8.07 | 8.18 | 00:00:00 | | 2001-06-14 | 2,867,200 | 8.17 | 8.22 | 8.09 | 8.10 | 00:00:00 | | 2001-06-15 | 5,165,800 | 8.02 | 8.11 | 7.86 | 7.86 | 00:00:00 | | 2001-06-18 | 3,823,500 | 7.90 | 7.96 | 7.80 | 7.82 | 00:00:00 | | 2001-06-19 | 6,856,800 | 7.81 | 7.96 | 7.81 | 7.95 | 00:00:00 | | 2001-06-20 | 2,796,000 | 7.95 | 7.95 | 7.82 | 7.94 | 00:00:00 | | 2001-06-21 | 2,929,500 | 7.96 | 7.96 | 7.86 | 7.95 | 00:00:00 | | 2001-06-22 | 3,771,000 | 8.00 | 8.20 | 7.98 | 8.15 | 00:00:00 | | 2001-06-25 | 2,406,200 | 8.10 | 8.24 | 8.07 | 8.22 | 00:00:00 | | 2001-06-26 | 1,830,100 | 8.22 | 8.22 | 8.10 | 8.10 | 00:00:00 | | 2001-06-27 | 3,504,300 | 8.15 | 8.25 | 8.13 | 8.24 | 00:00:00 | | 2001-06-28 | 5,293,600 | 8.24 | 8.29 | 8.16 | 8.28 | 00:00:00 | | 2001-06-29 | 9,198,600 | 8.32 | 8.42 | 8.22 | 8.26 | 00:00:00 | | 2001-07-02 | 3,947,500 | 8.22 | 8.39 | 8.21 | 8.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
