|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-18 | 2,635,100 | 8.40 | 8.52 | 8.38 | 8.52 | 00:00:00 | 2002-11-19 | 4,095,700 | 8.42 | 8.53 | 8.40 | 8.40 | 00:00:00 | 2002-11-20 | 2,665,700 | 8.44 | 8.52 | 8.33 | 8.49 | 00:00:00 | 2002-11-21 | 17,877,000 | 8.54 | 8.80 | 8.50 | 8.80 | 00:00:00 | 2002-11-22 | 5,199,200 | 8.72 | 8.75 | 8.41 | 8.57 | 00:00:00 | 2002-11-25 | 5,346,500 | 8.62 | 8.80 | 8.54 | 8.80 | 00:00:00 | 2002-11-26 | 3,303,000 | 8.67 | 8.78 | 8.66 | 8.70 | 00:00:00 | 2002-11-27 | 3,723,300 | 8.68 | 8.85 | 8.67 | 8.85 | 00:00:00 | 2002-11-28 | 3,022,500 | 8.82 | 8.83 | 8.70 | 8.77 | 00:00:00 | 2002-11-29 | 5,364,000 | 8.79 | 8.83 | 8.56 | 8.59 | 00:00:00 | 2002-12-02 | 4,746,600 | 8.55 | 8.66 | 8.45 | 8.46 | 00:00:00 | 2002-12-03 | 5,616,400 | 8.46 | 8.46 | 8.27 | 8.34 | 00:00:00 | 2002-12-04 | 2,302,200 | 8.41 | 8.49 | 8.31 | 8.49 | 00:00:00 | 2002-12-05 | 4,230,400 | 8.48 | 8.49 | 8.22 | 8.22 | 00:00:00 | 2002-12-06 | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 00:00:00 | 2002-12-09 | 2,388,800 | 8.23 | 8.33 | 8.11 | 8.11 | 00:00:00 | 2002-12-10 | 2,668,600 | 8.16 | 8.29 | 8.16 | 8.26 | 00:00:00 | 2002-12-11 | 2,716,100 | 8.27 | 8.34 | 8.11 | 8.18 | 00:00:00 | 2002-12-12 | 2,024,900 | 8.26 | 8.26 | 8.06 | 8.07 | 00:00:00 | 2002-12-13 | 2,539,700 | 8.07 | 8.10 | 7.96 | 8.00 | 00:00:00 | 2002-12-16 | 3,215,900 | 8.03 | 8.10 | 8.00 | 8.04 | 00:00:00 | 2002-12-17 | 4,328,100 | 8.08 | 8.08 | 7.96 | 8.00 | 00:00:00 | 2002-12-18 | 4,785,200 | 8.02 | 8.04 | 7.90 | 8.00 | 00:00:00 | 2002-12-19 | 5,568,800 | 8.03 | 8.22 | 7.98 | 8.05 | 00:00:00 | 2002-12-20 | 31,988,700 | 8.10 | 8.10 | 7.90 | 8.00 | 00:00:00 | 2002-12-23 | 3,434,000 | 8.05 | 8.05 | 7.91 | 7.99 | 00:00:00 | 2002-12-24 | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | 2002-12-25 | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | 2002-12-26 | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | 2002-12-27 | 4,796,600 | 8.00 | 8.02 | 7.81 | 7.81 | 00:00:00 | 2002-12-30 | 3,006,200 | 7.83 | 7.88 | 7.64 | 7.79 | 00:00:00 | 2002-12-31 | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 00:00:00 | 2003-01-01 | 0 | 7.79 | 7.79 | 7.79 | 7.79 | 00:00:00 | 2003-01-02 | 4,105,900 | 7.82 | 7.92 | 7.65 | 7.92 | 00:00:00 | 2003-01-03 | 34,717,800 | 7.96 | 7.99 | 7.84 | 7.95 | 00:00:00 | 2003-01-06 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | 2003-01-07 | 10,754,800 | 8.07 | 8.07 | 7.87 | 7.97 | 00:00:00 | 2003-01-08 | 3,712,300 | 8.00 | 8.08 | 7.90 | 7.91 | 00:00:00 | 2003-01-09 | 12,614,900 | 7.92 | 8.02 | 7.90 | 8.00 | 00:00:00 | 2003-01-10 | 6,784,800 | 7.90 | 8.02 | 7.88 | 7.98 | 00:00:00 | 2003-01-13 | 18,273,400 | 8.00 | 8.08 | 7.96 | 8.00 | 00:00:00 | 2003-01-14 | 6,177,500 | 8.01 | 8.01 | 7.82 | 7.92 | 00:00:00 | 2003-01-15 | 10,235,900 | 7.89 | 7.92 | 7.77 | 7.78 | 00:00:00 | 2003-01-16 | 5,668,900 | 7.81 | 7.86 | 7.77 | 7.85 | 00:00:00 | 2003-01-17 | 6,929,300 | 7.80 | 7.92 | 7.77 | 7.86 | 00:00:00 | 2003-01-20 | 3,588,700 | 7.80 | 7.92 | 7.74 | 7.74 | 00:00:00 | 2003-01-21 | 4,753,600 | 7.80 | 7.83 | 7.65 | 7.65 | 00:00:00 | 2003-01-22 | 10,257,300 | 7.72 | 7.73 | 7.41 | 7.42 | 00:00:00 | 2003-01-23 | 11,620,700 | 7.50 | 7.66 | 7.47 | 7.66 | 00:00:00 | 2003-01-24 | 5,458,800 | 7.70 | 7.76 | 7.60 | 7.68 | 00:00:00 | 2003-01-27 | 4,991,500 | 7.68 | 7.70 | 7.42 | 7.42 | 00:00:00 | 2003-01-28 | 6,917,100 | 7.46 | 7.46 | 7.24 | 7.34 | 00:00:00 | 2003-01-29 | 6,588,600 | 7.39 | 7.45 | 7.21 | 7.45 | 00:00:00 | 2003-01-30 | 5,411,200 | 7.50 | 7.60 | 7.43 | 7.58 | 00:00:00 | 2003-01-31 | 7,909,000 | 7.47 | 7.60 | 7.46 | 7.60 | 00:00:00 | 2003-02-03 | 5,203,600 | 7.64 | 7.68 | 7.47 | 7.52 | 00:00:00 | 2003-02-04 | 3,538,300 | 7.63 | 7.63 | 7.50 | 7.55 | 00:00:00 | 2003-02-05 | 4,118,000 | 7.56 | 7.60 | 7.50 | 7.60 | 00:00:00 | 2003-02-06 | 3,036,000 | 7.49 | 7.62 | 7.45 | 7.46 | 00:00:00 | 2003-02-07 | 3,111,500 | 7.48 | 7.52 | 7.41 | 7.45 | 00:00:00 | 2003-02-10 | 4,020,500 | 7.45 | 7.57 | 7.36 | 7.46 | 00:00:00 | 2003-02-11 | 3,881,300 | 7.46 | 7.55 | 7.46 | 7.55 | 00:00:00 | 2003-02-12 | 2,597,900 | 7.48 | 7.49 | 7.38 | 7.40 | 00:00:00 | 2003-02-13 | 2,497,500 | 7.40 | 7.56 | 7.34 | 7.50 | 00:00:00 | 2003-02-14 | 4,261,700 | 7.48 | 7.62 | 7.46 | 7.62 | 00:00:00 | 2003-02-17 | 2,406,800 | 7.70 | 7.76 | 7.65 | 7.67 | 00:00:00 | 2003-02-18 | 5,774,300 | 7.62 | 7.86 | 7.57 | 7.82 | 00:00:00 | 2003-02-19 | 4,188,800 | 7.84 | 7.84 | 7.68 | 7.68 | 00:00:00 | 2003-02-20 | 2,296,300 | 7.72 | 7.80 | 7.60 | 7.60 | 00:00:00 | 2003-02-21 | 2,838,200 | 7.61 | 7.74 | 7.54 | 7.59 | 00:00:00 | 2003-02-24 | 1,938,100 | 7.64 | 7.64 | 7.48 | 7.50 | 00:00:00 | 2003-02-25 | 3,228,300 | 7.48 | 7.55 | 7.35 | 7.40 | 00:00:00 | 2003-02-26 | 3,164,400 | 7.43 | 7.55 | 7.37 | 7.42 | 00:00:00 | 2003-02-27 | 3,025,200 | 7.41 | 7.48 | 7.38 | 7.38 | 00:00:00 | 2003-02-28 | 3,706,700 | 7.44 | 7.56 | 7.40 | 7.56 | 00:00:00 | 2003-03-03 | 3,967,700 | 7.56 | 7.80 | 7.48 | 7.76 | 00:00:00 | 2003-03-04 | 2,597,400 | 7.70 | 7.73 | 7.50 | 7.53 | 00:00:00 | 2003-03-05 | 2,943,600 | 7.56 | 7.57 | 7.41 | 7.41 | 00:00:00 | 2003-03-06 | 2,842,300 | 7.48 | 7.58 | 7.43 | 7.48 | 00:00:00 | 2003-03-07 | 5,281,900 | 7.56 | 7.67 | 7.52 | 7.60 | 00:00:00 | 2003-03-10 | 2,564,600 | 7.56 | 7.65 | 7.52 | 7.53 | 00:00:00 | 2003-03-11 | 3,565,800 | 7.54 | 7.66 | 7.47 | 7.58 | 00:00:00 | 2003-03-12 | 4,924,700 | 7.65 | 7.65 | 7.52 | 7.52 | 00:00:00 | 2003-03-13 | 5,128,800 | 7.50 | 7.71 | 7.50 | 7.61 | 00:00:00 | 2003-03-14 | 30,013,100 | 7.58 | 7.77 | 7.41 | 7.76 | 00:00:00 | 2003-03-17 | 3,649,800 | 7.70 | 7.90 | 7.61 | 7.88 | 00:00:00 | 2003-03-18 | 5,752,500 | 7.80 | 8.13 | 7.80 | 8.10 | 00:00:00 | 2003-03-19 | 4,980,600 | 8.10 | 8.39 | 8.08 | 8.31 | 00:00:00 | 2003-03-20 | 4,311,400 | 8.22 | 8.24 | 7.97 | 7.97 | 00:00:00 | 2003-03-21 | 3,544,200 | 8.10 | 8.19 | 8.01 | 8.18 | 00:00:00 | 2003-03-24 | 4,454,500 | 8.15 | 8.15 | 7.77 | 7.77 | 00:00:00 | 2003-03-25 | 47,146,200 | 7.77 | 8.08 | 7.74 | 8.06 | 00:00:00 | 2003-03-26 | 8,068,700 | 8.14 | 8.29 | 7.98 | 8.26 | 00:00:00 | 2003-03-27 | 5,705,000 | 8.20 | 8.23 | 8.04 | 8.04 | 00:00:00 | 2003-03-28 | 3,307,600 | 8.16 | 8.16 | 7.96 | 8.00 | 00:00:00 | 2003-03-31 | 2,933,200 | 7.96 | 7.96 | 7.84 | 7.92 | 00:00:00 | 2003-04-01 | 14,364,900 | 7.84 | 7.94 | 7.71 | 7.93 | 00:00:00 | 2003-04-02 | 37,665,800 | 7.95 | 8.09 | 7.95 | 8.09 | 00:00:00 | 2003-04-03 | 3,830,400 | 8.02 | 8.22 | 7.94 | 8.22 | 00:00:00 | 2003-04-04 | 2,578,500 | 8.18 | 8.30 | 8.09 | 8.27 | 00:00:00 | 2003-04-07 | 5,031,800 | 8.30 | 8.35 | 8.11 | 8.13 | 00:00:00 | 2003-04-08 | 5,600,400 | 8.13 | 8.30 | 8.10 | 8.21 | 00:00:00 | 2003-04-09 | 5,294,300 | 8.13 | 8.32 | 8.12 | 8.25 | 00:00:00 | 2003-04-10 | 4,378,600 | 8.18 | 8.29 | 8.17 | 8.24 | 00:00:00 | 2003-04-11 | 4,084,600 | 8.24 | 8.33 | 8.22 | 8.25 | 00:00:00 | 2003-04-14 | 3,591,000 | 8.24 | 8.30 | 8.14 | 8.20 | 00:00:00 | 2003-04-15 | 4,062,400 | 8.23 | 8.50 | 8.23 | 8.50 | 00:00:00 | 2003-04-16 | 2,395,300 | 8.46 | 8.50 | 8.36 | 8.40 | 00:00:00 | 2003-04-17 | 23,985,700 | 8.32 | 8.40 | 8.30 | 8.38 | 00:00:00 | 2003-04-18 | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | 2003-04-21 | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | 2003-04-22 | 2,019,700 | 8.38 | 8.48 | 8.31 | 8.38 | 00:00:00 | 2003-04-23 | 4,546,000 | 8.34 | 8.49 | 8.30 | 8.47 | 00:00:00 | 2003-04-24 | 5,539,900 | 8.48 | 8.48 | 8.18 | 8.30 | 00:00:00 | 2003-04-25 | 4,767,400 | 8.25 | 8.56 | 8.21 | 8.40 | 00:00:00 | 2003-04-28 | 7,094,300 | 8.40 | 8.57 | 8.40 | 8.57 | 00:00:00 | 2003-04-29 | 5,068,000 | 8.52 | 8.55 | 8.44 | 8.45 | 00:00:00 | 2003-04-30 | 12,811,200 | 8.53 | 8.69 | 8.47 | 8.69 | 00:00:00 | 2003-05-01 | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 00:00:00 | 2003-05-02 | 4,901,600 | 8.70 | 8.77 | 8.59 | 8.71 | 00:00:00 | 2003-05-05 | 4,782,300 | 8.64 | 8.76 | 8.58 | 8.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|