|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-03 | 3,192,800 | 9.38 | 9.42 | 9.26 | 9.32 | 00:00:00 | | 2002-06-04 | 3,521,300 | 9.20 | 9.36 | 9.00 | 9.28 | 00:00:00 | | 2002-06-05 | 3,066,800 | 9.27 | 9.31 | 9.06 | 9.06 | 00:00:00 | | 2002-06-06 | 5,224,200 | 9.11 | 9.23 | 9.03 | 9.10 | 00:00:00 | | 2002-06-07 | 4,661,600 | 9.06 | 9.20 | 9.00 | 9.08 | 00:00:00 | | 2002-06-10 | 2,473,400 | 9.13 | 9.18 | 9.00 | 9.04 | 00:00:00 | | 2002-06-11 | 4,172,000 | 9.09 | 9.37 | 9.02 | 9.37 | 00:00:00 | | 2002-06-12 | 7,837,300 | 9.37 | 9.55 | 9.28 | 9.55 | 00:00:00 | | 2002-06-13 | 4,379,600 | 9.48 | 9.59 | 9.21 | 9.27 | 00:00:00 | | 2002-06-14 | 6,053,700 | 9.25 | 9.36 | 8.98 | 9.16 | 00:00:00 | | 2002-06-17 | 2,729,700 | 9.26 | 9.35 | 9.18 | 9.30 | 00:00:00 | | 2002-06-18 | 3,529,900 | 9.30 | 9.30 | 9.16 | 9.17 | 00:00:00 | | 2002-06-19 | 33,006,800 | 9.20 | 9.20 | 8.86 | 8.95 | 00:00:00 | | 2002-06-20 | 5,605,900 | 8.90 | 8.99 | 8.82 | 8.88 | 00:00:00 | | 2002-06-21 | 4,189,400 | 8.90 | 9.05 | 8.76 | 9.00 | 00:00:00 | | 2002-06-24 | 7,289,000 | 8.93 | 8.93 | 8.63 | 8.69 | 00:00:00 | | 2002-06-25 | 8,057,100 | 8.76 | 8.79 | 8.63 | 8.67 | 00:00:00 | | 2002-06-26 | 13,745,800 | 8.62 | 8.68 | 8.36 | 8.68 | 00:00:00 | | 2002-06-27 | 7,327,100 | 8.80 | 8.94 | 8.65 | 8.75 | 00:00:00 | | 2002-06-28 | 4,689,500 | 8.77 | 9.06 | 8.61 | 8.95 | 00:00:00 | | 2002-07-01 | 3,514,800 | 8.95 | 9.04 | 8.83 | 8.86 | 00:00:00 | | 2002-07-02 | 4,517,100 | 8.80 | 8.98 | 8.65 | 8.80 | 00:00:00 | | 2002-07-03 | 34,762,200 | 8.86 | 8.88 | 8.35 | 8.35 | 00:00:00 | | 2002-07-04 | 4,816,600 | 8.43 | 8.60 | 8.40 | 8.59 | 00:00:00 | | 2002-07-05 | 14,188,700 | 8.60 | 8.78 | 8.51 | 8.60 | 00:00:00 | | 2002-07-08 | 4,215,500 | 8.63 | 8.69 | 8.41 | 8.52 | 00:00:00 | | 2002-07-09 | 4,345,900 | 8.57 | 8.75 | 8.53 | 8.65 | 00:00:00 | | 2002-07-10 | 3,730,700 | 8.60 | 8.75 | 8.50 | 8.51 | 00:00:00 | | 2002-07-11 | 4,613,300 | 8.41 | 8.49 | 8.07 | 8.07 | 00:00:00 | | 2002-07-12 | 6,517,300 | 8.22 | 8.48 | 8.22 | 8.27 | 00:00:00 | | 2002-07-15 | 4,274,200 | 8.25 | 8.44 | 8.00 | 8.07 | 00:00:00 | | 2002-07-16 | 5,802,000 | 8.18 | 8.23 | 7.95 | 8.05 | 00:00:00 | | 2002-07-17 | 4,704,100 | 8.10 | 8.25 | 7.96 | 8.18 | 00:00:00 | | 2002-07-18 | 5,658,800 | 8.40 | 8.40 | 8.14 | 8.18 | 00:00:00 | | 2002-07-19 | 3,411,400 | 8.15 | 8.19 | 7.94 | 7.94 | 00:00:00 | | 2002-07-22 | 3,739,800 | 7.90 | 7.98 | 7.81 | 7.88 | 00:00:00 | | 2002-07-23 | 4,738,200 | 7.94 | 8.07 | 7.82 | 7.84 | 00:00:00 | | 2002-07-24 | 8,053,500 | 7.89 | 7.98 | 7.46 | 7.72 | 00:00:00 | | 2002-07-25 | 5,991,200 | 7.90 | 8.04 | 7.72 | 8.04 | 00:00:00 | | 2002-07-26 | 4,863,200 | 7.97 | 8.38 | 7.92 | 8.28 | 00:00:00 | | 2002-07-29 | 4,670,400 | 8.38 | 8.76 | 8.16 | 8.71 | 00:00:00 | | 2002-07-30 | 6,074,800 | 8.74 | 8.90 | 8.54 | 8.72 | 00:00:00 | | 2002-07-31 | 5,502,000 | 8.85 | 8.92 | 8.65 | 8.92 | 00:00:00 | | 2002-08-01 | 3,499,700 | 8.92 | 9.02 | 8.59 | 8.70 | 00:00:00 | | 2002-08-02 | 4,168,800 | 8.46 | 8.55 | 8.28 | 8.28 | 00:00:00 | | 2002-08-05 | 3,210,300 | 8.30 | 8.50 | 8.29 | 8.40 | 00:00:00 | | 2002-08-06 | 4,485,300 | 8.31 | 8.59 | 8.30 | 8.50 | 00:00:00 | | 2002-08-07 | 2,682,900 | 8.36 | 8.60 | 8.36 | 8.39 | 00:00:00 | | 2002-08-08 | 3,485,900 | 8.55 | 8.55 | 8.31 | 8.34 | 00:00:00 | | 2002-08-09 | 3,307,400 | 8.32 | 8.39 | 8.12 | 8.21 | 00:00:00 | | 2002-08-12 | 3,697,500 | 8.16 | 8.36 | 8.16 | 8.16 | 00:00:00 | | 2002-08-13 | 1,257,300 | 8.19 | 8.28 | 8.07 | 8.22 | 00:00:00 | | 2002-08-14 | 4,403,800 | 8.09 | 8.41 | 8.09 | 8.40 | 00:00:00 | | 2002-08-15 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2002-08-16 | 5,521,900 | 8.31 | 8.43 | 8.10 | 8.36 | 00:00:00 | | 2002-08-19 | 2,254,100 | 8.35 | 8.70 | 8.35 | 8.70 | 00:00:00 | | 2002-08-20 | 2,940,000 | 8.70 | 8.70 | 8.38 | 8.43 | 00:00:00 | | 2002-08-21 | 1,495,800 | 8.42 | 8.50 | 8.36 | 8.44 | 00:00:00 | | 2002-08-22 | 5,151,200 | 8.36 | 8.38 | 8.16 | 8.34 | 00:00:00 | | 2002-08-23 | 2,603,700 | 8.35 | 8.53 | 8.28 | 8.47 | 00:00:00 | | 2002-08-26 | 2,694,800 | 8.31 | 8.58 | 8.31 | 8.46 | 00:00:00 | | 2002-08-27 | 2,848,100 | 8.50 | 8.52 | 8.40 | 8.48 | 00:00:00 | | 2002-08-28 | 3,231,300 | 8.50 | 8.52 | 8.32 | 8.33 | 00:00:00 | | 2002-08-29 | 4,114,800 | 8.40 | 8.40 | 8.10 | 8.10 | 00:00:00 | | 2002-08-30 | 5,918,800 | 8.17 | 8.17 | 8.01 | 8.10 | 00:00:00 | | 2002-09-02 | 4,081,700 | 8.10 | 8.22 | 8.03 | 8.06 | 00:00:00 | | 2002-09-03 | 3,997,000 | 8.10 | 8.18 | 8.01 | 8.11 | 00:00:00 | | 2002-09-04 | 4,210,700 | 8.14 | 8.14 | 8.00 | 8.04 | 00:00:00 | | 2002-09-05 | 7,555,600 | 8.02 | 8.02 | 7.90 | 7.90 | 00:00:00 | | 2002-09-06 | 4,732,100 | 7.89 | 8.04 | 7.85 | 8.00 | 00:00:00 | | 2002-09-09 | 2,404,800 | 8.06 | 8.08 | 7.91 | 8.05 | 00:00:00 | | 2002-09-10 | 3,082,700 | 8.02 | 8.19 | 8.02 | 8.11 | 00:00:00 | | 2002-09-11 | 2,778,800 | 8.09 | 8.27 | 8.04 | 8.27 | 00:00:00 | | 2002-09-12 | 5,264,600 | 8.23 | 8.23 | 8.10 | 8.14 | 00:00:00 | | 2002-09-13 | 5,218,300 | 8.08 | 8.18 | 8.08 | 8.12 | 00:00:00 | | 2002-09-16 | 2,079,800 | 8.10 | 8.14 | 8.00 | 8.00 | 00:00:00 | | 2002-09-17 | 3,508,100 | 8.05 | 8.12 | 7.92 | 7.92 | 00:00:00 | | 2002-09-18 | 3,547,200 | 7.86 | 7.96 | 7.60 | 7.60 | 00:00:00 | | 2002-09-19 | 47,099,500 | 7.67 | 7.79 | 7.50 | 7.50 | 00:00:00 | | 2002-09-20 | 11,911,800 | 7.50 | 7.87 | 7.46 | 7.85 | 00:00:00 | | 2002-09-23 | 5,194,100 | 7.80 | 7.85 | 7.61 | 7.67 | 00:00:00 | | 2002-09-24 | 23,685,800 | 7.61 | 7.72 | 7.40 | 7.40 | 00:00:00 | | 2002-09-25 | 17,600,800 | 7.44 | 7.57 | 7.40 | 7.56 | 00:00:00 | | 2002-09-26 | 4,132,300 | 7.74 | 7.75 | 7.52 | 7.75 | 00:00:00 | | 2002-09-27 | 19,720,800 | 7.75 | 7.90 | 7.51 | 7.90 | 00:00:00 | | 2002-09-30 | 5,893,600 | 7.73 | 7.88 | 7.63 | 7.80 | 00:00:00 | | 2002-10-01 | 7,695,600 | 7.70 | 7.77 | 7.41 | 7.45 | 00:00:00 | | 2002-10-02 | 29,059,600 | 7.56 | 7.80 | 7.48 | 7.80 | 00:00:00 | | 2002-10-03 | 48,710,600 | 7.60 | 7.70 | 7.45 | 7.45 | 00:00:00 | | 2002-10-04 | 19,335,400 | 7.50 | 7.75 | 7.41 | 7.75 | 00:00:00 | | 2002-10-07 | 4,998,800 | 7.70 | 7.98 | 7.65 | 7.90 | 00:00:00 | | 2002-10-08 | 7,302,200 | 7.80 | 8.26 | 7.80 | 8.13 | 00:00:00 | | 2002-10-09 | 4,861,900 | 7.91 | 8.10 | 7.66 | 7.66 | 00:00:00 | | 2002-10-10 | 3,501,700 | 7.70 | 7.77 | 7.54 | 7.74 | 00:00:00 | | 2002-10-11 | 5,835,400 | 7.85 | 8.20 | 7.72 | 8.20 | 00:00:00 | | 2002-10-14 | 4,017,800 | 8.19 | 8.40 | 8.06 | 8.38 | 00:00:00 | | 2002-10-15 | 6,452,200 | 8.31 | 8.46 | 8.20 | 8.32 | 00:00:00 | | 2002-10-16 | 5,497,000 | 8.28 | 8.37 | 8.06 | 8.09 | 00:00:00 | | 2002-10-17 | 5,980,100 | 8.02 | 8.33 | 8.02 | 8.10 | 00:00:00 | | 2002-10-18 | 6,592,400 | 8.20 | 8.29 | 7.96 | 8.28 | 00:00:00 | | 2002-10-21 | 13,574,200 | 8.38 | 8.38 | 8.18 | 8.31 | 00:00:00 | | 2002-10-22 | 5,864,300 | 8.37 | 8.46 | 8.25 | 8.41 | 00:00:00 | | 2002-10-23 | 4,932,400 | 8.46 | 8.55 | 8.40 | 8.40 | 00:00:00 | | 2002-10-24 | 5,517,300 | 8.40 | 8.53 | 8.40 | 8.53 | 00:00:00 | | 2002-10-25 | 3,778,300 | 8.56 | 8.64 | 8.48 | 8.64 | 00:00:00 | | 2002-10-28 | 4,081,000 | 8.58 | 8.66 | 8.51 | 8.66 | 00:00:00 | | 2002-10-29 | 3,979,200 | 8.57 | 8.73 | 8.48 | 8.62 | 00:00:00 | | 2002-10-30 | 4,704,800 | 8.66 | 8.66 | 8.47 | 8.48 | 00:00:00 | | 2002-10-31 | 5,119,700 | 8.45 | 8.70 | 8.31 | 8.65 | 00:00:00 | | 2002-11-01 | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 00:00:00 | | 2002-11-04 | 29,162,700 | 8.68 | 8.92 | 8.50 | 8.80 | 00:00:00 | | 2002-11-05 | 3,212,300 | 8.81 | 8.83 | 8.62 | 8.69 | 00:00:00 | | 2002-11-06 | 5,188,100 | 8.60 | 8.78 | 8.60 | 8.78 | 00:00:00 | | 2002-11-07 | 7,038,900 | 8.72 | 8.74 | 8.32 | 8.32 | 00:00:00 | | 2002-11-08 | 4,399,200 | 8.21 | 8.51 | 8.21 | 8.48 | 00:00:00 | | 2002-11-11 | 3,780,900 | 8.44 | 8.44 | 8.24 | 8.30 | 00:00:00 | | 2002-11-12 | 4,506,100 | 8.30 | 8.55 | 8.25 | 8.47 | 00:00:00 | | 2002-11-13 | 4,672,800 | 8.30 | 8.52 | 8.30 | 8.34 | 00:00:00 | | 2002-11-14 | 3,192,300 | 8.40 | 8.45 | 8.26 | 8.40 | 00:00:00 | | 2002-11-15 | 2,863,100 | 8.40 | 8.44 | 8.34 | 8.39 | 00:00:00 | | 2002-11-18 | 2,635,100 | 8.40 | 8.52 | 8.38 | 8.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
