|
 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 | | 2003-10-20 | 13,984,000 | 8.94 | 9.03 | 8.92 | 9.00 | 00:00:00 | | 2003-10-21 | 12,262,900 | 8.98 | 9.00 | 8.84 | 8.86 | 00:00:00 | | 2003-10-22 | 13,359,100 | 8.86 | 8.91 | 8.69 | 8.87 | 00:00:00 | | 2003-10-23 | 5,630,500 | 8.79 | 8.91 | 8.62 | 8.90 | 00:00:00 | | 2003-10-24 | 6,205,700 | 8.86 | 8.86 | 8.78 | 8.83 | 00:00:00 | | 2003-10-27 | 5,239,600 | 8.90 | 8.90 | 8.81 | 8.86 | 00:00:00 | | 2003-10-28 | 14,419,100 | 8.92 | 8.92 | 8.78 | 8.80 | 00:00:00 | | 2003-10-29 | 10,323,100 | 8.90 | 8.90 | 8.65 | 8.67 | 00:00:00 | | 2003-10-30 | 5,377,400 | 8.69 | 8.83 | 8.68 | 8.80 | 00:00:00 | | 2003-10-31 | 20,133,300 | 8.91 | 8.96 | 8.84 | 8.95 | 00:00:00 | | 2003-11-03 | 53,583,500 | 8.95 | 8.98 | 8.82 | 8.87 | 00:00:00 | | 2003-11-04 | 13,893,500 | 8.87 | 8.92 | 8.70 | 8.79 | 00:00:00 | | 2003-11-05 | 5,325,100 | 8.75 | 8.77 | 8.67 | 8.68 | 00:00:00 | | 2003-11-06 | 6,236,100 | 8.67 | 8.85 | 8.67 | 8.82 | 00:00:00 | | 2003-11-07 | 4,459,600 | 8.77 | 8.85 | 8.69 | 8.73 | 00:00:00 | | 2003-11-10 | 3,274,200 | 8.77 | 8.79 | 8.72 | 8.75 | 00:00:00 | | 2003-11-11 | 3,904,000 | 8.72 | 8.79 | 8.71 | 8.76 | 00:00:00 | | 2003-11-12 | 1,961,000 | 8.78 | 8.79 | 8.73 | 8.77 | 00:00:00 | | 2003-11-13 | 2,460,200 | 8.74 | 8.79 | 8.70 | 8.72 | 00:00:00 | | 2003-11-14 | 2,547,300 | 8.74 | 8.77 | 8.70 | 8.71 | 00:00:00 | | 2003-11-17 | 3,321,800 | 8.70 | 8.71 | 8.62 | 8.67 | 00:00:00 | | 2003-11-18 | 2,408,300 | 8.71 | 8.75 | 8.65 | 8.68 | 00:00:00 | | 2003-11-19 | 2,811,800 | 8.65 | 8.69 | 8.60 | 8.65 | 00:00:00 | | 2003-11-20 | 2,625,900 | 8.69 | 8.71 | 8.57 | 8.71 | 00:00:00 | | 2003-11-21 | 3,954,600 | 8.71 | 8.74 | 8.62 | 8.73 | 00:00:00 | | 2003-11-24 | 11,735,700 | 8.72 | 8.78 | 8.69 | 8.76 | 00:00:00 | | 2003-11-25 | 3,175,600 | 8.76 | 8.79 | 8.65 | 8.79 | 00:00:00 | | 2003-11-26 | 1,634,900 | 8.74 | 8.81 | 8.74 | 8.76 | 00:00:00 | | 2003-11-27 | 2,145,400 | 8.79 | 8.79 | 8.67 | 8.70 | 00:00:00 | | 2003-11-28 | 5,912,400 | 8.72 | 8.75 | 8.68 | 8.75 | 00:00:00 | | 2003-12-01 | 2,877,400 | 8.76 | 8.80 | 8.71 | 8.78 | 00:00:00 | | 2003-12-02 | 3,358,900 | 8.82 | 8.85 | 8.74 | 8.78 | 00:00:00 | | 2003-12-03 | 1,870,500 | 8.78 | 8.85 | 8.75 | 8.84 | 00:00:00 | | 2003-12-04 | 4,132,800 | 8.84 | 8.84 | 8.71 | 8.75 | 00:00:00 | | 2003-12-05 | 3,486,400 | 8.77 | 8.90 | 8.76 | 8.84 | 00:00:00 | | 2003-12-08 | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 00:00:00 | | 2003-12-09 | 4,070,300 | 8.88 | 8.90 | 8.79 | 8.81 | 00:00:00 | | 2003-12-10 | 3,438,100 | 8.80 | 8.84 | 8.73 | 8.81 | 00:00:00 | | 2003-12-11 | 4,667,100 | 8.82 | 8.90 | 8.80 | 8.87 | 00:00:00 | | 2003-12-12 | 9,125,200 | 8.90 | 8.97 | 8.87 | 8.94 | 00:00:00 | | 2003-12-15 | 55,579,300 | 9.00 | 9.11 | 9.00 | 9.09 | 00:00:00 | | 2003-12-16 | 6,010,300 | 9.09 | 9.14 | 9.05 | 9.14 | 00:00:00 | | 2003-12-17 | 6,030,100 | 9.09 | 9.13 | 9.09 | 9.11 | 00:00:00 | | 2003-12-18 | 20,655,100 | 9.16 | 9.17 | 9.10 | 9.17 | 00:00:00 | | 2003-12-19 | 5,584,700 | 9.18 | 9.19 | 9.11 | 9.16 | 00:00:00 | | 2003-12-22 | 40,692,900 | 9.17 | 9.20 | 9.12 | 9.19 | 00:00:00 | | 2003-12-23 | 13,173,900 | 9.20 | 9.42 | 9.17 | 9.37 | 00:00:00 | | 2003-12-24 | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 00:00:00 | | 2003-12-25 | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 00:00:00 | | 2003-12-26 | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 00:00:00 | | 2003-12-29 | 41,723,000 | 9.37 | 9.51 | 9.32 | 9.51 | 00:00:00 | | 2003-12-30 | 11,007,300 | 9.61 | 9.61 | 9.40 | 9.46 | 00:00:00 | | 2003-12-31 | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 00:00:00 | | 2004-01-01 | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 00:00:00 | | 2004-01-02 | 5,230,600 | 9.46 | 9.58 | 9.44 | 9.57 | 00:00:00 | | 2004-01-05 | 42,395,900 | 9.57 | 9.57 | 9.44 | 9.49 | 00:00:00 | | 2004-01-06 | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 00:00:00 | | 2004-01-07 | 10,684,100 | 9.48 | 9.48 | 9.29 | 9.34 | 00:00:00 | | 2004-01-08 | 7,718,100 | 9.41 | 9.42 | 9.28 | 9.36 | 00:00:00 | | 2004-01-09 | 16,491,000 | 9.40 | 9.63 | 9.40 | 9.61 | 00:00:00 | | 2004-01-12 | 11,077,100 | 9.58 | 9.94 | 9.55 | 9.88 | 00:00:00 | | 2004-01-13 | 5,908,600 | 9.86 | 9.88 | 9.74 | 9.80 | 00:00:00 | | 2004-01-14 | 4,135,600 | 9.76 | 9.84 | 9.63 | 9.68 | 00:00:00 | | 2004-01-15 | 5,200,100 | 9.72 | 9.83 | 9.62 | 9.71 | 00:00:00 | | 2004-01-16 | 13,781,200 | 9.74 | 9.83 | 9.73 | 9.83 | 00:00:00 | | 2004-01-19 | 3,181,000 | 9.80 | 9.90 | 9.79 | 9.87 | 00:00:00 | | 2004-01-20 | 2,503,000 | 9.87 | 9.94 | 9.83 | 9.92 | 00:00:00 | | 2004-01-21 | 6,331,000 | 9.91 | 10.05 | 9.91 | 9.98 | 00:00:00 | | 2004-01-22 | 7,832,400 | 10.01 | 10.01 | 9.74 | 9.97 | 00:00:00 | | 2004-01-23 | 9,812,400 | 9.90 | 9.90 | 9.76 | 9.80 | 00:00:00 | | 2004-01-26 | 3,241,400 | 9.84 | 9.84 | 9.71 | 9.71 | 00:00:00 | | 2004-01-27 | 6,413,200 | 9.75 | 9.93 | 9.75 | 9.88 | 00:00:00 | | 2004-01-28 | 4,714,200 | 9.78 | 9.84 | 9.76 | 9.83 | 00:00:00 | | 2004-01-29 | 12,829,400 | 9.78 | 9.79 | 9.70 | 9.76 | 00:00:00 | | 2004-01-30 | 2,757,300 | 9.79 | 9.82 | 9.73 | 9.74 | 00:00:00 | | 2004-02-02 | 6,966,100 | 9.83 | 9.90 | 9.77 | 9.85 | 00:00:00 | | 2004-02-03 | 1,941,700 | 9.85 | 9.87 | 9.75 | 9.82 | 00:00:00 | | 2004-02-04 | 6,772,200 | 9.77 | 9.80 | 9.59 | 9.64 | 00:00:00 | | 2004-02-05 | 2,708,000 | 9.67 | 9.75 | 9.60 | 9.66 | 00:00:00 | | 2004-02-06 | 9,160,400 | 9.70 | 9.72 | 9.56 | 9.67 | 00:00:00 | | 2004-02-09 | 6,508,300 | 9.74 | 9.80 | 9.67 | 9.74 | 00:00:00 | | 2004-02-10 | 4,381,700 | 9.79 | 9.87 | 9.75 | 9.83 | 00:00:00 | | 2004-02-11 | 3,265,000 | 9.88 | 9.88 | 9.79 | 9.82 | 00:00:00 | | 2004-02-12 | 7,766,700 | 9.88 | 9.90 | 9.82 | 9.89 | 00:00:00 | | 2004-02-13 | 2,632,800 | 9.89 | 9.91 | 9.82 | 9.89 | 00:00:00 | | 2004-02-16 | 6,102,200 | 9.90 | 9.90 | 9.80 | 9.86 | 00:00:00 | | 2004-02-17 | 4,132,600 | 9.86 | 9.87 | 9.76 | 9.80 | 00:00:00 | | 2004-02-18 | 2,623,800 | 9.85 | 9.90 | 9.81 | 9.89 | 00:00:00 | | 2004-02-19 | 6,476,700 | 9.88 | 9.89 | 9.77 | 9.85 | 00:00:00 | | 2004-02-20 | 1,883,800 | 9.85 | 9.90 | 9.78 | 9.80 | 00:00:00 | | 2004-02-23 | 2,489,400 | 9.86 | 9.86 | 9.79 | 9.83 | 00:00:00 | | 2004-02-24 | 4,120,900 | 9.79 | 9.85 | 9.79 | 9.82 | 00:00:00 | | 2004-02-25 | 2,279,300 | 9.81 | 9.86 | 9.80 | 9.83 | 00:00:00 | | 2004-02-26 | 2,819,100 | 9.86 | 9.86 | 9.76 | 9.79 | 00:00:00 | | 2004-02-27 | 8,857,600 | 9.78 | 9.80 | 9.69 | 9.77 | 00:00:00 | | 2004-03-01 | 5,406,100 | 9.83 | 9.83 | 9.63 | 9.66 | 00:00:00 | | 2004-03-02 | 3,180,100 | 9.67 | 9.69 | 9.64 | 9.66 | 00:00:00 | | 2004-03-03 | 3,795,400 | 9.66 | 9.70 | 9.60 | 9.60 | 00:00:00 | | 2004-03-04 | 4,794,500 | 9.68 | 9.76 | 9.63 | 9.75 | 00:00:00 | | 2004-03-05 | 6,029,700 | 9.76 | 9.88 | 9.75 | 9.77 | 00:00:00 | | 2004-03-08 | 1,457,800 | 9.84 | 9.84 | 9.74 | 9.80 | 00:00:00 | | 2004-03-09 | 2,702,500 | 9.80 | 9.84 | 9.72 | 9.80 | 00:00:00 | | 2004-03-10 | 13,955,500 | 9.74 | 9.84 | 9.74 | 9.81 | 00:00:00 | | 2004-03-11 | 3,186,700 | 9.74 | 9.74 | 9.59 | 9.66 | 00:00:00 | | 2004-03-12 | 3,375,200 | 9.56 | 9.61 | 9.47 | 9.58 | 00:00:00 | | 2004-03-15 | 9,358,400 | 9.50 | 9.52 | 9.21 | 9.25 | 00:00:00 | | 2004-03-16 | 9,398,800 | 9.20 | 9.45 | 9.20 | 9.36 | 00:00:00 | | 2004-03-17 | 4,263,800 | 9.39 | 9.48 | 9.32 | 9.46 | 00:00:00 | | 2004-03-18 | 3,206,700 | 9.52 | 9.52 | 9.26 | 9.30 | 00:00:00 | | 2004-03-19 | 2,997,000 | 9.38 | 9.48 | 9.26 | 9.36 | 00:00:00 | | 2004-03-22 | 5,756,500 | 9.40 | 9.40 | 9.21 | 9.31 | 00:00:00 | | 2004-03-23 | 3,477,600 | 9.31 | 9.43 | 9.25 | 9.34 | 00:00:00 | | 2004-03-24 | 2,375,900 | 9.39 | 9.39 | 9.28 | 9.31 | 00:00:00 | | 2004-03-25 | 3,296,300 | 9.32 | 9.44 | 9.28 | 9.43 | 00:00:00 | | 2004-03-26 | 104,872,400 | 9.44 | 9.49 | 9.43 | 9.43 | 00:00:00 | | 2004-03-29 | 10,800,300 | 9.48 | 9.52 | 9.41 | 9.52 | 00:00:00 | | 2004-03-30 | 17,315,300 | 9.52 | 9.59 | 9.48 | 9.59 | 00:00:00 | | 2004-03-31 | 52,509,000 | 9.57 | 9.59 | 9.50 | 9.52 | 00:00:00 | | 2004-04-01 | 4,513,800 | 9.49 | 9.52 | 9.41 | 9.48 | 00:00:00 | | 2004-04-02 | 81,187,200 | 9.49 | 9.58 | 9.47 | 9.57 | 00:00:00 | | 2004-04-05 | 7,336,700 | 9.57 | 9.58 | 9.52 | 9.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
