|
 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 | | 2016-03-22 | 13,613,200 | 2.54 | 2.54 | 2.47 | 2.52 | 00:00:00 | | 2016-03-23 | 12,298,600 | 2.53 | 2.55 | 2.42 | 2.45 | 00:00:00 | | 2016-03-24 | 11,509,800 | 2.42 | 2.45 | 2.35 | 2.38 | 00:00:00 | | 2016-03-25 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2016-03-28 | 0 | 2.38 | 2.38 | 2.38 | 2.38 | 00:00:00 | | 2016-03-31 | 16,027,900 | 2.34 | 2.36 | 2.27 | 2.29 | 00:00:00 | | 2016-04-01 | 18,605,700 | 2.25 | 2.31 | 2.19 | 2.23 | 00:00:00 | | 2016-04-05 | 20,003,100 | 2.15 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2016-04-06 | 17,411,300 | 2.11 | 2.13 | 2.07 | 2.10 | 00:00:00 | | 2016-04-18 | 13,870,300 | 2.30 | 2.39 | 2.28 | 2.39 | 00:00:00 | | 2016-05-02 | 15,049,400 | 2.42 | 2.42 | 2.27 | 2.29 | 00:00:00 | | 2016-05-03 | 19,861,500 | 2.28 | 2.30 | 2.15 | 2.18 | 00:00:00 | | 2016-05-04 | 22,004,100 | 2.17 | 2.19 | 2.12 | 2.12 | 00:00:00 | | 2016-05-09 | 22,804,300 | 2.14 | 2.16 | 2.04 | 2.06 | 00:00:00 | | 2016-05-10 | 13,785,600 | 2.08 | 2.13 | 2.06 | 2.10 | 00:00:00 | | 2016-05-11 | 14,548,900 | 2.10 | 2.12 | 2.03 | 2.07 | 00:00:00 | | 2016-05-16 | 13,779,600 | 2.04 | 2.08 | 2.02 | 2.07 | 00:00:00 | | 2016-05-23 | 8,179,500 | 2.13 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2016-05-26 | 133,574,600 | 1.80 | 1.92 | 1.72 | 1.73 | 00:00:00 | | 2016-05-27 | 96,897,100 | 1.66 | 1.68 | 1.57 | 1.59 | 00:00:00 | | 2016-06-06 | 29,856,700 | 1.60 | 1.60 | 1.49 | 1.53 | 00:00:00 | | 2016-06-07 | 37,865,300 | 1.53 | 1.57 | 1.48 | 1.49 | 00:00:00 | | 2016-06-08 | 41,803,900 | 1.49 | 1.49 | 1.42 | 1.43 | 00:00:00 | | 2016-06-09 | 77,502,000 | 1.40 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2016-06-10 | 67,128,800 | 1.42 | 1.48 | 1.41 | 1.44 | 00:00:00 | | 2016-06-13 | 25,430,100 | 1.43 | 1.46 | 1.36 | 1.38 | 00:00:00 | | 2016-06-14 | 45,843,500 | 1.37 | 1.38 | 1.28 | 1.30 | 00:00:00 | | 2016-06-15 | 46,909,300 | 1.34 | 1.38 | 1.30 | 1.37 | 00:00:00 | | 2016-06-16 | 40,354,200 | 1.35 | 1.37 | 1.29 | 1.37 | 00:00:00 | | 2016-06-17 | 44,965,200 | 1.40 | 1.43 | 1.37 | 1.39 | 00:00:00 | | 2016-06-20 | 31,765,000 | 1.44 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2016-06-21 | 22,002,900 | 1.43 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2016-06-22 | 41,913,600 | 1.41 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2016-06-23 | 60,565,900 | 1.38 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2016-06-24 | 78,267,700 | 1.07 | 1.21 | 1.05 | 1.18 | 00:00:00 | | 2016-06-27 | 43,461,100 | 1.24 | 1.26 | 1.14 | 1.18 | 00:00:00 | | 2016-06-30 | 56,372,100 | 1.20 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2016-07-01 | 43,100,600 | 1.17 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2016-07-05 | 45,596,900 | 1.24 | 1.27 | 1.18 | 1.19 | 00:00:00 | | 2016-07-06 | 77,021,300 | 1.18 | 1.19 | 1.11 | 1.14 | 00:00:00 | | 2016-07-11 | 23,668,500 | 1.19 | 1.20 | 1.13 | 1.16 | 00:00:00 | | 2016-07-12 | 36,349,300 | 1.17 | 1.26 | 1.16 | 1.25 | 00:00:00 | | 2016-07-13 | 54,709,900 | 1.24 | 1.36 | 1.22 | 1.27 | 00:00:00 | | 2016-07-14 | 31,282,800 | 1.30 | 1.32 | 1.24 | 1.27 | 00:00:00 | | 2016-07-15 | 31,057,600 | 1.26 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2016-07-26 | 37,349,600 | 1.27 | 1.28 | 1.19 | 1.22 | 00:00:00 | | 2016-07-27 | 24,461,200 | 1.23 | 1.27 | 1.22 | 1.26 | 00:00:00 | | 2016-08-01 | 46,070,000 | 1.28 | 1.29 | 1.16 | 1.18 | 00:00:00 | | 2016-08-08 | 21,537,600 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2016-08-09 | 17,718,300 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2016-08-10 | 31,355,800 | 1.18 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2016-08-22 | 19,553,300 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2016-08-29 | 17,071,200 | 1.16 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2016-08-30 | 14,828,900 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2016-08-31 | 53,439,300 | 1.16 | 1.23 | 1.16 | 1.21 | 00:00:00 | | 2016-09-05 | 17,964,400 | 1.24 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2016-09-08 | 25,981,400 | 1.20 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2016-09-09 | 24,057,900 | 1.24 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2016-09-12 | 34,124,200 | 1.23 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2016-09-15 | 34,405,800 | 1.16 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2016-09-16 | 55,625,900 | 1.15 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2016-09-19 | 37,966,200 | 1.14 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2016-09-22 | 52,225,100 | 1.19 | 1.23 | 1.16 | 1.18 | 00:00:00 | | 2016-09-23 | 37,276,100 | 1.18 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2016-09-29 | 39,955,000 | 1.10 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2016-09-30 | 61,145,800 | 1.06 | 1.11 | 1.03 | 1.10 | 00:00:00 | | 2016-10-03 | 24,810,800 | 1.11 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2016-10-04 | 25,465,400 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2016-10-05 | 29,789,700 | 1.09 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2016-10-06 | 37,758,900 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2016-10-07 | 31,156,500 | 1.12 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2016-10-10 | 29,801,800 | 1.12 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2016-10-11 | 32,102,900 | 1.11 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2016-10-12 | 20,502,000 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2016-10-20 | 44,223,100 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2016-10-21 | 45,282,300 | 1.08 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2016-10-24 | 55,663,500 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2016-10-25 | 33,147,400 | 1.13 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2016-10-26 | 43,936,800 | 1.10 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2016-10-31 | 67,413,600 | 1.02 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2016-11-01 | 41,722,200 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2016-11-02 | 53,573,100 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2016-11-10 | 100,249,300 | 0.97 | 1.03 | 0.95 | 0.96 | 00:00:00 | | 2016-11-11 | 40,050,000 | 0.97 | 0.99 | 0.93 | 0.96 | 00:00:00 | | 2016-11-14 | 51,613,200 | 0.97 | 0.98 | 0.93 | 0.94 | 00:00:00 | | 2016-11-18 | 54,960,000 | 0.86 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2016-11-24 | 67,210,400 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | | 2016-11-25 | 39,447,300 | 0.85 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2016-12-20 | 43,973,700 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2016-12-21 | 86,320,400 | 1.01 | 1.02 | 0.91 | 0.95 | 00:00:00 | | 2016-12-26 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2016-12-29 | 24,032,900 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2016-12-30 | 31,123,400 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2017-01-12 | 58,422,600 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2017-01-13 | 36,458,700 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2017-01-23 | 39,578,200 | 0.98 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2017-01-30 | 38,889,400 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2017-01-31 | 43,117,200 | 0.96 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2017-02-01 | 59,689,300 | 0.96 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2017-02-02 | 37,688,500 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2017-02-03 | 223,289,700 | 0.89 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2017-02-06 | 83,246,300 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2017-02-14 | 44,908,800 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2017-02-15 | 25,405,200 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2017-02-16 | 34,601,000 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2017-02-17 | 37,841,100 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2017-03-02 | 48,962,100 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2017-03-03 | 44,484,800 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2017-03-09 | 53,159,000 | 0.87 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2017-03-10 | 69,512,800 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2017-03-15 | 32,568,800 | 0.91 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2017-03-16 | 62,918,200 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2017-03-17 | 53,720,200 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2017-03-21 | 40,228,300 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2017-03-22 | 35,136,800 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2017-03-28 | 32,186,300 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2017-03-29 | 23,749,300 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2017-03-30 | 23,456,500 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2017-03-31 | 29,997,000 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2017-04-03 | 109,388,000 | 0.90 | 0.90 | 0.81 | 0.82 | 00:00:00 | | 2017-04-04 | 77,384,200 | 0.82 | 0.83 | 0.78 | 0.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
