|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-06-12 | 7,372,400 | 4.67 | 4.71 | 4.54 | 4.61 | 00:00:00 | | 2015-06-15 | 15,680,800 | 4.52 | 4.54 | 4.41 | 4.45 | 00:00:00 | | 2015-06-23 | 9,780,300 | 4.77 | 4.79 | 4.67 | 4.68 | 00:00:00 | | 2015-06-24 | 9,864,600 | 4.68 | 4.69 | 4.58 | 4.64 | 00:00:00 | | 2015-06-29 | 27,702,900 | 4.26 | 4.46 | 4.24 | 4.37 | 00:00:00 | | 2015-06-30 | 15,629,100 | 4.35 | 4.45 | 4.31 | 4.35 | 00:00:00 | | 2015-07-01 | 22,523,900 | 4.38 | 4.47 | 4.33 | 4.37 | 00:00:00 | | 2015-07-06 | 15,810,100 | 4.17 | 4.22 | 4.11 | 4.18 | 00:00:00 | | 2015-07-07 | 12,844,600 | 4.23 | 4.23 | 4.09 | 4.10 | 00:00:00 | | 2015-07-08 | 37,261,100 | 4.11 | 4.19 | 4.10 | 4.18 | 00:00:00 | | 2015-07-14 | 14,328,000 | 4.42 | 4.45 | 4.35 | 4.38 | 00:00:00 | | 2015-07-15 | 9,823,900 | 4.39 | 4.44 | 4.35 | 4.42 | 00:00:00 | | 2015-07-21 | 9,998,100 | 4.42 | 4.43 | 4.36 | 4.38 | 00:00:00 | | 2015-07-22 | 11,803,400 | 4.35 | 4.39 | 4.30 | 4.36 | 00:00:00 | | 2015-07-27 | 14,248,900 | 4.21 | 4.26 | 4.14 | 4.25 | 00:00:00 | | 2015-07-28 | 13,035,200 | 4.29 | 4.39 | 4.27 | 4.36 | 00:00:00 | | 2015-07-29 | 12,125,800 | 4.37 | 4.39 | 4.26 | 4.29 | 00:00:00 | | 2015-07-30 | 8,522,500 | 4.31 | 4.33 | 4.24 | 4.27 | 00:00:00 | | 2015-07-31 | 18,883,600 | 4.25 | 4.29 | 4.08 | 4.18 | 00:00:00 | | 2015-08-06 | 8,312,200 | 4.07 | 4.11 | 4.03 | 4.08 | 00:00:00 | | 2015-08-07 | 9,738,200 | 4.08 | 4.11 | 4.05 | 4.05 | 00:00:00 | | 2015-08-10 | 16,395,600 | 4.08 | 4.17 | 4.02 | 4.14 | 00:00:00 | | 2015-08-11 | 7,330,300 | 4.13 | 4.16 | 4.11 | 4.13 | 00:00:00 | | 2015-08-12 | 12,100,600 | 4.08 | 4.09 | 3.99 | 4.04 | 00:00:00 | | 2015-08-13 | 9,361,100 | 4.10 | 4.14 | 4.06 | 4.07 | 00:00:00 | | 2015-08-14 | 8,926,700 | 4.07 | 4.08 | 3.96 | 3.97 | 00:00:00 | | 2015-08-17 | 11,438,100 | 4.01 | 4.04 | 3.92 | 3.98 | 00:00:00 | | 2015-08-20 | 15,070,300 | 3.93 | 3.96 | 3.84 | 3.89 | 00:00:00 | | 2015-08-21 | 13,843,400 | 3.82 | 3.91 | 3.78 | 3.79 | 00:00:00 | | 2015-08-24 | 17,464,000 | 3.66 | 3.75 | 3.54 | 3.64 | 00:00:00 | | 2015-08-25 | 14,341,600 | 3.70 | 3.79 | 3.66 | 3.72 | 00:00:00 | | 2015-08-26 | 9,939,600 | 3.70 | 3.75 | 3.64 | 3.70 | 00:00:00 | | 2015-09-01 | 14,951,900 | 3.77 | 3.78 | 3.63 | 3.67 | 00:00:00 | | 2015-09-02 | 7,917,900 | 3.67 | 3.71 | 3.61 | 3.65 | 00:00:00 | | 2015-09-03 | 14,991,600 | 3.68 | 3.69 | 3.58 | 3.61 | 00:00:00 | | 2015-09-04 | 16,267,600 | 3.58 | 3.58 | 3.46 | 3.54 | 00:00:00 | | 2015-09-07 | 6,373,100 | 3.57 | 3.58 | 3.50 | 3.51 | 00:00:00 | | 2015-09-14 | 12,488,800 | 3.45 | 3.47 | 3.33 | 3.38 | 00:00:00 | | 2015-09-22 | 12,613,400 | 3.46 | 3.47 | 3.32 | 3.36 | 00:00:00 | | 2015-09-23 | 24,949,900 | 3.34 | 3.35 | 3.25 | 3.26 | 00:00:00 | | 2015-09-28 | 19,117,500 | 3.22 | 3.25 | 3.17 | 3.20 | 00:00:00 | | 2015-09-29 | 18,564,100 | 3.16 | 3.27 | 3.15 | 3.24 | 00:00:00 | | 2015-09-30 | 18,320,500 | 3.30 | 3.32 | 3.22 | 3.26 | 00:00:00 | | 2015-10-01 | 10,163,800 | 3.29 | 3.32 | 3.26 | 3.27 | 00:00:00 | | 2015-10-02 | 8,395,800 | 3.30 | 3.33 | 3.24 | 3.31 | 00:00:00 | | 2015-10-05 | 12,292,500 | 3.37 | 3.56 | 3.33 | 3.48 | 00:00:00 | | 2015-10-06 | 11,165,500 | 3.50 | 3.56 | 3.42 | 3.54 | 00:00:00 | | 2015-10-07 | 18,082,300 | 3.57 | 3.71 | 3.57 | 3.66 | 00:00:00 | | 2015-10-12 | 12,171,500 | 3.91 | 3.95 | 3.83 | 3.86 | 00:00:00 | | 2015-10-15 | 12,086,100 | 3.73 | 3.78 | 3.68 | 3.72 | 00:00:00 | | 2015-10-16 | 22,343,800 | 3.74 | 3.79 | 3.73 | 3.77 | 00:00:00 | | 2015-10-19 | 8,833,400 | 3.77 | 3.80 | 3.71 | 3.74 | 00:00:00 | | 2015-10-20 | 14,119,800 | 3.73 | 3.74 | 3.57 | 3.61 | 00:00:00 | | 2015-10-21 | 7,051,700 | 3.64 | 3.67 | 3.55 | 3.64 | 00:00:00 | | 2015-10-27 | 10,877,400 | 3.54 | 3.55 | 3.40 | 3.42 | 00:00:00 | | 2015-10-28 | 7,344,400 | 3.40 | 3.45 | 3.36 | 3.44 | 00:00:00 | | 2015-10-29 | 8,292,500 | 3.46 | 3.46 | 3.39 | 3.46 | 00:00:00 | | 2015-10-30 | 15,095,900 | 3.48 | 3.50 | 3.40 | 3.47 | 00:00:00 | | 2015-11-02 | 6,471,200 | 3.42 | 3.53 | 3.42 | 3.50 | 00:00:00 | | 2015-11-03 | 14,926,300 | 3.49 | 3.52 | 3.45 | 3.52 | 00:00:00 | | 2015-11-04 | 9,814,900 | 3.53 | 3.60 | 3.50 | 3.51 | 00:00:00 | | 2015-11-05 | 8,831,800 | 3.51 | 3.53 | 3.42 | 3.44 | 00:00:00 | | 2015-11-06 | 12,775,100 | 3.44 | 3.61 | 3.43 | 3.58 | 00:00:00 | | 2015-11-09 | 7,757,400 | 3.58 | 3.63 | 3.52 | 3.52 | 00:00:00 | | 2015-11-12 | 10,129,600 | 3.42 | 3.43 | 3.33 | 3.35 | 00:00:00 | | 2015-11-13 | 7,443,400 | 3.34 | 3.39 | 3.28 | 3.35 | 00:00:00 | | 2015-11-16 | 5,057,000 | 3.31 | 3.36 | 3.30 | 3.33 | 00:00:00 | | 2015-11-19 | 18,062,800 | 3.40 | 3.49 | 3.39 | 3.45 | 00:00:00 | | 2015-11-20 | 15,919,500 | 3.45 | 3.46 | 3.32 | 3.33 | 00:00:00 | | 2015-11-23 | 10,470,000 | 3.31 | 3.38 | 3.30 | 3.37 | 00:00:00 | | 2015-11-24 | 10,197,000 | 3.36 | 3.39 | 3.31 | 3.39 | 00:00:00 | | 2015-11-25 | 21,062,900 | 3.39 | 3.39 | 3.17 | 3.30 | 00:00:00 | | 2015-11-26 | 7,334,300 | 3.29 | 3.36 | 3.23 | 3.34 | 00:00:00 | | 2015-11-27 | 8,724,600 | 3.32 | 3.39 | 3.30 | 3.32 | 00:00:00 | | 2015-11-30 | 11,503,700 | 3.31 | 3.37 | 3.28 | 3.34 | 00:00:00 | | 2015-12-01 | 13,549,000 | 3.35 | 3.47 | 3.35 | 3.44 | 00:00:00 | | 2015-12-02 | 12,080,000 | 3.45 | 3.47 | 3.33 | 3.35 | 00:00:00 | | 2015-12-03 | 16,266,200 | 3.33 | 3.40 | 3.29 | 3.35 | 00:00:00 | | 2015-12-04 | 11,534,000 | 3.32 | 3.42 | 3.31 | 3.40 | 00:00:00 | | 2015-12-08 | 13,280,500 | 3.30 | 3.30 | 3.17 | 3.22 | 00:00:00 | | 2015-12-09 | 14,058,800 | 3.23 | 3.27 | 3.14 | 3.24 | 00:00:00 | | 2015-12-11 | 9,836,500 | 3.21 | 3.23 | 3.17 | 3.19 | 00:00:00 | | 2015-12-14 | 9,287,100 | 3.19 | 3.21 | 3.13 | 3.13 | 00:00:00 | | 2015-12-15 | 8,222,800 | 3.15 | 3.23 | 3.14 | 3.21 | 00:00:00 | | 2015-12-16 | 10,126,700 | 3.24 | 3.24 | 3.14 | 3.19 | 00:00:00 | | 2015-12-17 | 13,864,400 | 3.26 | 3.33 | 3.22 | 3.24 | 00:00:00 | | 2015-12-18 | 17,272,000 | 3.21 | 3.27 | 3.18 | 3.23 | 00:00:00 | | 2015-12-21 | 35,516,000 | 3.15 | 3.15 | 3.00 | 3.01 | 00:00:00 | | 2015-12-29 | 5,725,100 | 3.07 | 3.08 | 3.03 | 3.07 | 00:00:00 | | 2015-12-30 | 5,463,500 | 3.06 | 3.09 | 3.05 | 3.08 | 00:00:00 | | 2016-01-04 | 11,019,900 | 3.01 | 3.03 | 2.94 | 3.00 | 00:00:00 | | 2016-01-05 | 36,059,900 | 3.05 | 3.05 | 2.91 | 2.92 | 00:00:00 | | 2016-01-06 | 15,814,800 | 2.90 | 2.90 | 2.81 | 2.83 | 00:00:00 | | 2016-01-07 | 26,951,300 | 2.77 | 2.77 | 2.64 | 2.75 | 00:00:00 | | 2016-01-08 | 19,255,700 | 2.76 | 2.81 | 2.62 | 2.64 | 00:00:00 | | 2016-01-11 | 16,880,500 | 2.63 | 2.72 | 2.63 | 2.64 | 00:00:00 | | 2016-01-12 | 16,478,500 | 2.60 | 2.67 | 2.54 | 2.63 | 00:00:00 | | 2016-01-13 | 21,527,400 | 2.65 | 2.69 | 2.60 | 2.64 | 00:00:00 | | 2016-01-18 | 12,761,100 | 2.51 | 2.55 | 2.43 | 2.46 | 00:00:00 | | 2016-01-19 | 26,469,600 | 2.50 | 2.53 | 2.29 | 2.31 | 00:00:00 | | 2016-01-20 | 26,002,400 | 2.26 | 2.31 | 2.19 | 2.26 | 00:00:00 | | 2016-01-21 | 16,953,600 | 2.27 | 2.33 | 2.23 | 2.29 | 00:00:00 | | 2016-01-22 | 13,539,500 | 2.36 | 2.41 | 2.31 | 2.36 | 00:00:00 | | 2016-01-26 | 43,814,100 | 2.23 | 2.34 | 2.19 | 2.33 | 00:00:00 | | 2016-01-27 | 12,214,400 | 2.34 | 2.36 | 2.30 | 2.33 | 00:00:00 | | 2016-01-28 | 17,608,900 | 2.33 | 2.38 | 2.25 | 2.32 | 00:00:00 | | 2016-01-29 | 22,124,500 | 2.37 | 2.55 | 2.37 | 2.48 | 00:00:00 | | 2016-02-04 | 18,892,300 | 2.18 | 2.28 | 2.13 | 2.28 | 00:00:00 | | 2016-02-05 | 23,252,100 | 2.27 | 2.37 | 2.20 | 2.34 | 00:00:00 | | 2016-02-09 | 22,970,200 | 2.18 | 2.21 | 2.03 | 2.07 | 00:00:00 | | 2016-02-10 | 30,281,300 | 2.11 | 2.26 | 2.07 | 2.19 | 00:00:00 | | 2016-02-11 | 31,067,600 | 2.16 | 2.16 | 2.05 | 2.06 | 00:00:00 | | 2016-02-12 | 28,929,600 | 2.10 | 2.13 | 2.03 | 2.08 | 00:00:00 | | 2016-02-16 | 23,445,700 | 2.21 | 2.22 | 2.11 | 2.12 | 00:00:00 | | 2016-02-17 | 18,478,700 | 2.12 | 2.20 | 2.09 | 2.20 | 00:00:00 | | 2016-02-22 | 18,355,400 | 2.07 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2016-02-26 | 17,311,000 | 2.07 | 2.16 | 2.07 | 2.15 | 00:00:00 | | 2016-02-29 | 16,754,000 | 2.13 | 2.21 | 2.09 | 2.21 | 00:00:00 | | 2016-03-10 | 35,660,700 | 2.27 | 2.58 | 2.23 | 2.37 | 00:00:00 | | 2016-03-11 | 36,847,500 | 2.43 | 2.68 | 2.41 | 2.67 | 00:00:00 | | 2016-03-22 | 13,613,200 | 2.54 | 2.54 | 2.47 | 2.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
