|
 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 | | 2014-05-01 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | | 2014-05-02 | 17,219,500 | 5.32 | 5.34 | 5.21 | 5.27 | 00:00:00 | | 2014-05-05 | 12,647,700 | 5.28 | 5.30 | 5.13 | 5.24 | 00:00:00 | | 2014-05-09 | 26,238,700 | 5.18 | 5.20 | 4.95 | 5.02 | 00:00:00 | | 2014-05-12 | 8,802,800 | 5.05 | 5.11 | 5.03 | 5.08 | 00:00:00 | | 2014-05-13 | 10,901,600 | 5.11 | 5.12 | 5.05 | 5.08 | 00:00:00 | | 2014-05-14 | 10,202,100 | 5.08 | 5.10 | 5.01 | 5.03 | 00:00:00 | | 2014-05-15 | 26,350,700 | 5.04 | 5.08 | 4.76 | 4.77 | 00:00:00 | | 2014-05-16 | 18,735,900 | 4.77 | 4.91 | 4.68 | 4.89 | 00:00:00 | | 2014-05-19 | 17,789,900 | 4.90 | 4.93 | 4.68 | 4.81 | 00:00:00 | | 2014-05-20 | 13,032,600 | 4.81 | 4.87 | 4.77 | 4.84 | 00:00:00 | | 2014-05-21 | 13,363,700 | 4.82 | 4.92 | 4.75 | 4.88 | 00:00:00 | | 2014-05-22 | 9,525,800 | 4.91 | 4.94 | 4.87 | 4.91 | 00:00:00 | | 2014-05-23 | 10,408,100 | 4.93 | 4.99 | 4.89 | 4.97 | 00:00:00 | | 2014-05-27 | 14,843,600 | 5.01 | 5.14 | 5.01 | 5.12 | 00:00:00 | | 2014-05-28 | 11,924,400 | 5.13 | 5.15 | 5.08 | 5.15 | 00:00:00 | | 2014-05-29 | 7,309,600 | 5.15 | 5.17 | 5.07 | 5.13 | 00:00:00 | | 2014-05-30 | 22,998,000 | 5.10 | 5.19 | 5.09 | 5.18 | 00:00:00 | | 2014-06-03 | 16,455,500 | 5.19 | 5.19 | 5.04 | 5.05 | 00:00:00 | | 2014-06-04 | 11,396,900 | 5.03 | 5.07 | 4.97 | 5.03 | 00:00:00 | | 2014-06-12 | 17,571,100 | 5.37 | 5.42 | 5.33 | 5.36 | 00:00:00 | | 2014-06-13 | 13,454,800 | 5.36 | 5.38 | 5.24 | 5.30 | 00:00:00 | | 2014-06-16 | 13,322,800 | 5.28 | 5.33 | 5.19 | 5.25 | 00:00:00 | | 2014-06-17 | 14,750,400 | 5.30 | 5.40 | 5.27 | 5.36 | 00:00:00 | | 2014-06-18 | 9,868,200 | 5.39 | 5.41 | 5.34 | 5.38 | 00:00:00 | | 2014-06-19 | 9,468,500 | 5.43 | 5.46 | 5.35 | 5.36 | 00:00:00 | | 2014-06-20 | 19,623,000 | 5.36 | 5.40 | 5.24 | 5.26 | 00:00:00 | | 2014-06-24 | 14,839,500 | 5.26 | 5.28 | 5.09 | 5.09 | 00:00:00 | | 2014-06-25 | 17,323,800 | 5.07 | 5.14 | 5.00 | 5.03 | 00:00:00 | | 2014-07-03 | 20,537,600 | 4.92 | 5.00 | 4.89 | 4.98 | 00:00:00 | | 2014-07-04 | 10,792,600 | 4.99 | 5.00 | 4.91 | 4.93 | 00:00:00 | | 2014-07-07 | 13,049,800 | 4.91 | 4.93 | 4.82 | 4.83 | 00:00:00 | | 2014-07-10 | 31,824,200 | 4.72 | 4.72 | 4.45 | 4.61 | 00:00:00 | | 2014-07-11 | 18,750,600 | 4.64 | 4.79 | 4.59 | 4.60 | 00:00:00 | | 2014-07-17 | 17,290,700 | 4.66 | 4.66 | 4.50 | 4.53 | 00:00:00 | | 2014-07-18 | 23,252,700 | 4.49 | 4.53 | 4.43 | 4.50 | 00:00:00 | | 2014-07-29 | 11,045,700 | 4.73 | 4.79 | 4.70 | 4.73 | 00:00:00 | | 2014-07-30 | 14,435,600 | 4.72 | 4.79 | 4.68 | 4.71 | 00:00:00 | | 2014-08-18 | 10,268,400 | 4.43 | 4.45 | 4.37 | 4.44 | 00:00:00 | | 2014-08-21 | 25,057,900 | 4.50 | 4.54 | 4.45 | 4.53 | 00:00:00 | | 2014-08-22 | 20,890,500 | 4.54 | 4.64 | 4.53 | 4.57 | 00:00:00 | | 2014-08-26 | 11,251,700 | 4.66 | 4.77 | 4.66 | 4.76 | 00:00:00 | | 2014-08-27 | 20,573,400 | 4.76 | 4.90 | 4.76 | 4.81 | 00:00:00 | | 2014-08-28 | 11,251,900 | 4.79 | 4.81 | 4.70 | 4.72 | 00:00:00 | | 2014-08-29 | 9,545,300 | 4.72 | 4.76 | 4.63 | 4.75 | 00:00:00 | | 2014-09-01 | 9,190,800 | 4.76 | 4.79 | 4.66 | 4.70 | 00:00:00 | | 2014-09-09 | 11,410,900 | 5.05 | 5.07 | 4.91 | 4.94 | 00:00:00 | | 2014-09-10 | 9,642,800 | 4.90 | 5.00 | 4.85 | 4.99 | 00:00:00 | | 2014-09-11 | 10,132,700 | 5.02 | 5.05 | 4.95 | 5.03 | 00:00:00 | | 2014-09-12 | 8,398,000 | 5.05 | 5.05 | 4.94 | 4.96 | 00:00:00 | | 2014-09-16 | 18,854,400 | 4.82 | 4.83 | 4.71 | 4.80 | 00:00:00 | | 2014-09-17 | 14,268,700 | 4.83 | 4.98 | 4.80 | 4.96 | 00:00:00 | | 2014-09-23 | 20,118,800 | 4.85 | 4.87 | 4.74 | 4.75 | 00:00:00 | | 2014-09-24 | 27,225,800 | 4.74 | 4.77 | 4.64 | 4.70 | 00:00:00 | | 2014-10-03 | 13,933,400 | 4.71 | 4.75 | 4.64 | 4.70 | 00:00:00 | | 2014-10-14 | 15,108,200 | 4.70 | 4.85 | 4.66 | 4.83 | 00:00:00 | | 2014-10-15 | 24,888,500 | 4.82 | 4.86 | 4.50 | 4.56 | 00:00:00 | | 2014-10-21 | 18,822,500 | 4.70 | 4.90 | 4.67 | 4.85 | 00:00:00 | | 2014-10-22 | 17,404,100 | 4.89 | 4.91 | 4.79 | 4.90 | 00:00:00 | | 2014-10-30 | 29,042,100 | 4.91 | 4.92 | 4.66 | 4.84 | 00:00:00 | | 2014-10-31 | 53,457,000 | 4.93 | 4.93 | 4.55 | 4.57 | 00:00:00 | | 2014-11-03 | 26,567,100 | 4.58 | 4.60 | 4.38 | 4.42 | 00:00:00 | | 2014-11-06 | 24,881,300 | 4.31 | 4.45 | 4.23 | 4.31 | 00:00:00 | | 2014-11-07 | 23,384,900 | 4.32 | 4.33 | 4.18 | 4.27 | 00:00:00 | | 2014-11-18 | 36,477,700 | 4.30 | 4.43 | 4.27 | 4.39 | 00:00:00 | | 2014-11-19 | 11,478,100 | 4.39 | 4.45 | 4.30 | 4.33 | 00:00:00 | | 2014-11-24 | 13,547,900 | 4.38 | 4.52 | 4.38 | 4.47 | 00:00:00 | | 2014-11-25 | 26,821,900 | 4.43 | 4.57 | 4.42 | 4.49 | 00:00:00 | | 2014-11-26 | 8,817,400 | 4.50 | 4.53 | 4.40 | 4.43 | 00:00:00 | | 2014-11-27 | 5,834,600 | 4.43 | 4.51 | 4.42 | 4.49 | 00:00:00 | | 2014-11-28 | 14,717,600 | 4.45 | 4.48 | 4.36 | 4.42 | 00:00:00 | | 2014-12-01 | 9,958,200 | 4.38 | 4.41 | 4.27 | 4.31 | 00:00:00 | | 2014-12-08 | 8,423,700 | 4.46 | 4.56 | 4.46 | 4.50 | 00:00:00 | | 2014-12-15 | 13,595,800 | 4.18 | 4.27 | 4.08 | 4.08 | 00:00:00 | | 2014-12-16 | 47,031,900 | 4.10 | 4.26 | 3.94 | 4.26 | 00:00:00 | | 2014-12-17 | 17,730,900 | 4.21 | 4.25 | 4.11 | 4.22 | 00:00:00 | | 2014-12-23 | 10,618,400 | 4.36 | 4.40 | 4.31 | 4.40 | 00:00:00 | | 2014-12-24 | 2,447,700 | 4.35 | 4.42 | 4.34 | 4.39 | 00:00:00 | | 2015-01-01 | 0 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2015-01-02 | 20,931,900 | 4.26 | 4.49 | 4.21 | 4.43 | 00:00:00 | | 2015-01-05 | 14,102,800 | 4.40 | 4.44 | 4.17 | 4.21 | 00:00:00 | | 2015-01-13 | 25,933,300 | 3.96 | 3.97 | 3.80 | 3.90 | 00:00:00 | | 2015-01-14 | 24,761,100 | 3.83 | 3.91 | 3.79 | 3.85 | 00:00:00 | | 2015-02-02 | 21,668,000 | 3.75 | 3.77 | 3.53 | 3.75 | 00:00:00 | | 2015-02-03 | 21,399,200 | 3.80 | 3.90 | 3.79 | 3.88 | 00:00:00 | | 2015-02-04 | 26,990,900 | 3.89 | 3.94 | 3.75 | 3.79 | 00:00:00 | | 2015-02-05 | 25,381,000 | 3.73 | 3.76 | 3.64 | 3.75 | 00:00:00 | | 2015-02-06 | 12,144,300 | 3.74 | 3.80 | 3.70 | 3.76 | 00:00:00 | | 2015-02-09 | 16,993,900 | 3.72 | 3.74 | 3.62 | 3.66 | 00:00:00 | | 2015-02-10 | 14,536,300 | 3.68 | 3.76 | 3.63 | 3.69 | 00:00:00 | | 2015-02-11 | 11,372,200 | 3.71 | 3.72 | 3.64 | 3.66 | 00:00:00 | | 2015-02-12 | 18,696,400 | 3.65 | 3.81 | 3.63 | 3.79 | 00:00:00 | | 2015-02-13 | 24,275,100 | 3.82 | 3.97 | 3.81 | 3.89 | 00:00:00 | | 2015-02-17 | 28,977,700 | 3.81 | 3.92 | 3.78 | 3.83 | 00:00:00 | | 2015-02-18 | 19,128,700 | 3.87 | 3.97 | 3.86 | 3.95 | 00:00:00 | | 2015-02-26 | 14,270,100 | 4.05 | 4.13 | 4.04 | 4.11 | 00:00:00 | | 2015-02-27 | 12,641,200 | 4.11 | 4.14 | 4.04 | 4.11 | 00:00:00 | | 2015-03-02 | 15,442,500 | 4.12 | 4.16 | 4.05 | 4.07 | 00:00:00 | | 2015-03-03 | 14,609,500 | 4.09 | 4.12 | 4.01 | 4.02 | 00:00:00 | | 2015-03-04 | 20,643,400 | 4.03 | 4.08 | 3.95 | 3.99 | 00:00:00 | | 2015-03-05 | 15,514,300 | 4.00 | 4.09 | 3.96 | 4.08 | 00:00:00 | | 2015-03-06 | 9,913,500 | 4.09 | 4.13 | 4.07 | 4.11 | 00:00:00 | | 2015-03-17 | 15,369,100 | 4.07 | 4.08 | 3.96 | 3.99 | 00:00:00 | | 2015-03-18 | 12,557,400 | 4.01 | 4.03 | 3.92 | 3.94 | 00:00:00 | | 2015-03-23 | 26,770,500 | 4.15 | 4.28 | 4.13 | 4.26 | 00:00:00 | | 2015-03-24 | 25,752,600 | 4.26 | 4.42 | 4.26 | 4.40 | 00:00:00 | | 2015-03-25 | 24,330,400 | 4.39 | 4.47 | 4.32 | 4.33 | 00:00:00 | | 2015-03-26 | 19,074,300 | 4.29 | 4.43 | 4.22 | 4.43 | 00:00:00 | | 2015-03-27 | 27,198,900 | 4.43 | 4.52 | 4.41 | 4.50 | 00:00:00 | | 2015-04-09 | 19,369,000 | 4.75 | 4.77 | 4.70 | 4.74 | 00:00:00 | | 2015-04-10 | 23,287,100 | 4.71 | 4.71 | 4.55 | 4.64 | 00:00:00 | | 2015-04-16 | 12,524,200 | 4.69 | 4.72 | 4.55 | 4.57 | 00:00:00 | | 2015-04-17 | 17,594,000 | 4.55 | 4.59 | 4.36 | 4.48 | 00:00:00 | | 2015-04-21 | 19,019,000 | 4.52 | 4.52 | 4.32 | 4.35 | 00:00:00 | | 2015-04-22 | 15,006,000 | 4.37 | 4.46 | 4.30 | 4.45 | 00:00:00 | | 2015-05-04 | 15,439,800 | 4.67 | 4.75 | 4.60 | 4.63 | 00:00:00 | | 2015-05-18 | 8,176,100 | 4.78 | 4.83 | 4.72 | 4.81 | 00:00:00 | | 2015-05-19 | 23,009,800 | 4.83 | 4.87 | 4.73 | 4.77 | 00:00:00 | | 2015-05-20 | 17,780,500 | 4.74 | 4.77 | 4.69 | 4.76 | 00:00:00 | | 2015-06-11 | 12,160,400 | 4.63 | 4.74 | 4.62 | 4.68 | 00:00:00 | | 2015-06-12 | 7,372,400 | 4.67 | 4.71 | 4.54 | 4.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
