|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-07-02 | 3,947,500 | 8.22 | 8.39 | 8.21 | 8.38 | 00:00:00 | | 2001-07-03 | 4,092,600 | 8.38 | 8.40 | 8.26 | 8.40 | 00:00:00 | | 2001-07-04 | 1,409,500 | 8.40 | 8.42 | 8.30 | 8.34 | 00:00:00 | | 2001-07-05 | 1,962,800 | 8.29 | 8.38 | 8.06 | 8.06 | 00:00:00 | | 2001-07-06 | 3,085,500 | 8.10 | 8.24 | 8.04 | 8.04 | 00:00:00 | | 2001-07-09 | 4,269,300 | 8.20 | 8.41 | 8.11 | 8.40 | 00:00:00 | | 2001-07-10 | 2,822,600 | 8.31 | 8.36 | 8.11 | 8.13 | 00:00:00 | | 2001-07-11 | 2,404,200 | 8.26 | 8.33 | 8.15 | 8.22 | 00:00:00 | | 2001-07-12 | 2,651,800 | 8.28 | 8.32 | 8.14 | 8.25 | 00:00:00 | | 2001-07-13 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2001-07-16 | 2,769,600 | 8.26 | 8.31 | 8.12 | 8.26 | 00:00:00 | | 2001-07-17 | 5,727,300 | 8.20 | 8.29 | 8.12 | 8.15 | 00:00:00 | | 2001-07-18 | 5,147,900 | 8.15 | 8.20 | 7.96 | 8.15 | 00:00:00 | | 2001-07-19 | 3,200,800 | 8.16 | 8.40 | 8.16 | 8.40 | 00:00:00 | | 2001-07-20 | 5,732,700 | 8.39 | 8.40 | 8.24 | 8.40 | 00:00:00 | | 2001-07-23 | 3,142,500 | 8.39 | 8.48 | 8.27 | 8.46 | 00:00:00 | | 2001-07-24 | 2,450,400 | 8.40 | 8.42 | 8.30 | 8.35 | 00:00:00 | | 2001-07-25 | 4,447,500 | 8.30 | 8.30 | 8.01 | 8.07 | 00:00:00 | | 2001-07-26 | 2,715,100 | 8.10 | 8.15 | 8.05 | 8.07 | 00:00:00 | | 2001-07-27 | 1,243,800 | 8.14 | 8.14 | 7.92 | 8.05 | 00:00:00 | | 2001-07-30 | 3,370,900 | 8.05 | 8.31 | 7.97 | 8.25 | 00:00:00 | | 2001-07-31 | 3,037,700 | 8.26 | 8.39 | 8.18 | 8.29 | 00:00:00 | | 2001-08-01 | 3,338,300 | 8.23 | 8.39 | 8.23 | 8.36 | 00:00:00 | | 2001-08-02 | 4,085,600 | 8.36 | 8.41 | 8.31 | 8.31 | 00:00:00 | | 2001-08-03 | 1,846,300 | 8.31 | 8.39 | 8.28 | 8.35 | 00:00:00 | | 2001-08-06 | 2,063,000 | 8.30 | 8.39 | 8.20 | 8.32 | 00:00:00 | | 2001-08-07 | 2,843,900 | 8.28 | 8.35 | 8.11 | 8.16 | 00:00:00 | | 2001-08-08 | 1,770,300 | 8.18 | 8.18 | 8.06 | 8.14 | 00:00:00 | | 2001-08-09 | 1,181,000 | 8.14 | 8.18 | 8.11 | 8.11 | 00:00:00 | | 2001-08-10 | 2,175,200 | 8.15 | 8.27 | 8.10 | 8.20 | 00:00:00 | | 2001-08-13 | 1,727,600 | 8.21 | 8.30 | 8.13 | 8.17 | 00:00:00 | | 2001-08-14 | 2,072,900 | 8.26 | 8.38 | 8.16 | 8.16 | 00:00:00 | | 2001-08-15 | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 00:00:00 | | 2001-08-16 | 3,247,200 | 8.20 | 8.20 | 8.08 | 8.20 | 00:00:00 | | 2001-08-17 | 2,493,800 | 8.15 | 8.31 | 8.15 | 8.30 | 00:00:00 | | 2001-08-20 | 1,950,300 | 8.20 | 8.40 | 8.20 | 8.36 | 00:00:00 | | 2001-08-21 | 1,799,800 | 8.36 | 8.46 | 8.36 | 8.38 | 00:00:00 | | 2001-08-22 | 1,530,800 | 8.38 | 8.50 | 8.32 | 8.44 | 00:00:00 | | 2001-08-23 | 2,437,100 | 8.45 | 8.48 | 8.28 | 8.45 | 00:00:00 | | 2001-08-24 | 4,603,100 | 8.44 | 8.50 | 8.38 | 8.38 | 00:00:00 | | 2001-08-27 | 1,507,400 | 8.38 | 8.41 | 8.32 | 8.33 | 00:00:00 | | 2001-08-28 | 2,175,100 | 8.37 | 8.37 | 8.20 | 8.20 | 00:00:00 | | 2001-08-29 | 2,713,900 | 8.26 | 8.29 | 8.13 | 8.14 | 00:00:00 | | 2001-08-30 | 3,970,400 | 8.12 | 8.12 | 7.97 | 7.99 | 00:00:00 | | 2001-08-31 | 3,765,500 | 8.00 | 8.08 | 7.98 | 8.07 | 00:00:00 | | 2001-09-03 | 1,077,400 | 8.00 | 8.06 | 7.98 | 7.98 | 00:00:00 | | 2001-09-04 | 1,650,700 | 8.05 | 8.10 | 7.95 | 8.00 | 00:00:00 | | 2001-09-05 | 4,054,000 | 8.00 | 8.00 | 7.94 | 7.97 | 00:00:00 | | 2001-09-06 | 2,482,200 | 8.00 | 8.00 | 7.78 | 7.82 | 00:00:00 | | 2001-09-07 | 3,419,400 | 7.78 | 7.84 | 7.54 | 7.59 | 00:00:00 | | 2001-09-10 | 3,938,800 | 7.60 | 7.65 | 7.26 | 7.44 | 00:00:00 | | 2001-09-11 | 4,631,700 | 7.45 | 7.63 | 7.02 | 7.02 | 00:00:00 | | 2001-09-12 | 4,188,100 | 6.54 | 7.50 | 6.54 | 7.46 | 00:00:00 | | 2001-09-13 | 3,708,900 | 7.46 | 7.58 | 7.39 | 7.58 | 00:00:00 | | 2001-09-14 | 3,176,200 | 7.58 | 7.59 | 7.30 | 7.35 | 00:00:00 | | 2001-09-17 | 2,720,100 | 7.30 | 7.40 | 7.01 | 7.15 | 00:00:00 | | 2001-09-18 | 3,051,000 | 7.03 | 7.09 | 6.90 | 6.90 | 00:00:00 | | 2001-09-19 | 4,676,900 | 6.93 | 7.00 | 6.80 | 6.85 | 00:00:00 | | 2001-09-20 | 4,177,000 | 6.86 | 6.90 | 6.33 | 6.46 | 00:00:00 | | 2001-09-21 | 8,110,000 | 6.50 | 6.57 | 6.13 | 6.52 | 00:00:00 | | 2001-09-24 | 8,348,700 | 6.65 | 7.09 | 6.60 | 6.96 | 00:00:00 | | 2001-09-25 | 9,472,400 | 7.05 | 7.16 | 6.92 | 7.09 | 00:00:00 | | 2001-09-26 | 3,800,100 | 7.14 | 7.28 | 6.96 | 7.20 | 00:00:00 | | 2001-09-27 | 8,436,300 | 7.30 | 7.49 | 7.21 | 7.44 | 00:00:00 | | 2001-09-28 | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 00:00:00 | | 2001-10-01 | 6,760,400 | 7.70 | 7.70 | 7.49 | 7.63 | 00:00:00 | | 2001-10-02 | 15,449,700 | 7.60 | 7.69 | 7.46 | 7.69 | 00:00:00 | | 2001-10-03 | 9,384,300 | 7.68 | 7.68 | 7.56 | 7.60 | 00:00:00 | | 2001-10-04 | 4,008,500 | 7.70 | 7.90 | 7.69 | 7.76 | 00:00:00 | | 2001-10-05 | 3,472,200 | 7.72 | 7.84 | 7.57 | 7.57 | 00:00:00 | | 2001-10-08 | 6,557,000 | 7.40 | 7.65 | 7.38 | 7.58 | 00:00:00 | | 2001-10-09 | 4,766,400 | 7.60 | 7.73 | 7.33 | 7.73 | 00:00:00 | | 2001-10-10 | 17,629,600 | 7.63 | 7.92 | 7.59 | 7.92 | 00:00:00 | | 2001-10-11 | 4,663,700 | 7.87 | 8.12 | 7.80 | 8.10 | 00:00:00 | | 2001-10-12 | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2001-10-15 | 4,022,300 | 8.02 | 8.09 | 7.69 | 7.69 | 00:00:00 | | 2001-10-16 | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 00:00:00 | | 2001-10-17 | 3,298,200 | 7.65 | 7.81 | 7.60 | 7.68 | 00:00:00 | | 2001-10-18 | 6,526,900 | 7.64 | 7.79 | 7.64 | 7.70 | 00:00:00 | | 2001-10-19 | 12,188,000 | 7.60 | 7.62 | 7.48 | 7.56 | 00:00:00 | | 2001-10-22 | 7,327,400 | 7.55 | 7.60 | 7.37 | 7.60 | 00:00:00 | | 2001-10-23 | 3,920,400 | 7.60 | 7.78 | 7.55 | 7.78 | 00:00:00 | | 2001-10-24 | 5,139,900 | 7.63 | 7.74 | 7.58 | 7.60 | 00:00:00 | | 2001-10-25 | 8,747,900 | 7.61 | 7.66 | 7.30 | 7.38 | 00:00:00 | | 2001-10-26 | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 00:00:00 | | 2001-10-29 | 3,575,800 | 7.42 | 7.54 | 7.42 | 7.44 | 00:00:00 | | 2001-10-30 | 6,625,000 | 7.40 | 7.61 | 7.30 | 7.30 | 00:00:00 | | 2001-10-31 | 4,195,300 | 7.27 | 7.50 | 7.27 | 7.46 | 00:00:00 | | 2001-11-01 | 1,536,600 | 7.44 | 7.46 | 7.34 | 7.40 | 00:00:00 | | 2001-11-02 | 4,127,900 | 7.41 | 7.46 | 7.31 | 7.40 | 00:00:00 | | 2001-11-05 | 3,331,500 | 7.40 | 7.54 | 7.33 | 7.54 | 00:00:00 | | 2001-11-06 | 4,621,700 | 7.54 | 7.54 | 7.37 | 7.50 | 00:00:00 | | 2001-11-07 | 21,510,200 | 7.54 | 7.55 | 7.41 | 7.42 | 00:00:00 | | 2001-11-08 | 4,697,600 | 7.49 | 7.68 | 7.46 | 7.67 | 00:00:00 | | 2001-11-09 | 1,776,100 | 7.51 | 7.65 | 7.51 | 7.58 | 00:00:00 | | 2001-11-12 | 2,553,100 | 7.58 | 7.62 | 7.41 | 7.43 | 00:00:00 | | 2001-11-13 | 4,391,100 | 7.58 | 7.58 | 7.43 | 7.55 | 00:00:00 | | 2001-11-14 | 5,676,300 | 7.58 | 7.70 | 7.52 | 7.70 | 00:00:00 | | 2001-11-15 | 6,505,600 | 7.68 | 7.72 | 7.42 | 7.44 | 00:00:00 | | 2001-11-16 | 4,063,900 | 7.50 | 7.50 | 7.37 | 7.40 | 00:00:00 | | 2001-11-19 | 5,572,500 | 7.43 | 7.60 | 7.40 | 7.58 | 00:00:00 | | 2001-11-20 | 7,720,800 | 7.58 | 7.58 | 7.40 | 7.43 | 00:00:00 | | 2001-11-21 | 2,889,800 | 7.42 | 7.55 | 7.41 | 7.43 | 00:00:00 | | 2001-11-22 | 12,844,400 | 7.51 | 7.62 | 7.46 | 7.62 | 00:00:00 | | 2001-11-23 | 6,288,100 | 7.56 | 7.60 | 7.48 | 7.52 | 00:00:00 | | 2001-11-26 | 5,986,900 | 7.48 | 7.52 | 7.42 | 7.44 | 00:00:00 | | 2001-11-27 | 4,474,900 | 7.45 | 7.50 | 7.28 | 7.40 | 00:00:00 | | 2001-11-28 | 4,499,700 | 7.32 | 7.40 | 7.31 | 7.40 | 00:00:00 | | 2001-11-29 | 3,034,000 | 7.37 | 7.44 | 7.32 | 7.43 | 00:00:00 | | 2001-11-30 | 3,665,900 | 7.41 | 7.44 | 7.33 | 7.33 | 00:00:00 | | 2001-12-03 | 6,908,500 | 7.33 | 7.42 | 7.33 | 7.36 | 00:00:00 | | 2001-12-04 | 3,986,400 | 7.36 | 7.44 | 7.33 | 7.44 | 00:00:00 | | 2001-12-05 | 3,900,400 | 7.44 | 7.47 | 7.35 | 7.38 | 00:00:00 | | 2001-12-06 | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 00:00:00 | | 2001-12-07 | 5,299,300 | 7.45 | 7.45 | 7.23 | 7.26 | 00:00:00 | | 2001-12-10 | 6,621,600 | 7.28 | 7.33 | 7.17 | 7.17 | 00:00:00 | | 2001-12-11 | 4,726,600 | 7.20 | 7.30 | 7.17 | 7.19 | 00:00:00 | | 2001-12-12 | 8,735,300 | 7.25 | 7.28 | 7.19 | 7.20 | 00:00:00 | | 2001-12-13 | 7,571,800 | 7.17 | 7.22 | 7.10 | 7.10 | 00:00:00 | | 2001-12-14 | 4,622,100 | 7.15 | 7.20 | 7.10 | 7.18 | 00:00:00 | | 2001-12-17 | 5,803,700 | 7.20 | 7.40 | 7.12 | 7.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
