U.S. markets close in 2 hours

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
99.64+1.33 (+1.36%)
A partir del 01:51PM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 sept 202498.91100.9298.6599.6499.64162,399
16 sept 202497.5698.8496.8598.3198.31270,200
13 sept 202496.5698.1596.1697.5797.57362,800
13 sept 20240.62 Dividendo
12 sept 202496.5096.9795.8696.6996.07333,700
11 sept 202496.4996.5293.8196.2495.62393,900
10 sept 202497.5397.7495.1897.0596.43400,200
09 sept 202497.2498.0697.0297.3396.711,034,300
06 sept 202498.7199.4496.4796.7896.16655,400
05 sept 202499.8499.8498.1698.6498.01279,000
04 sept 2024100.15101.4198.8199.1398.49462,300
03 sept 2024101.37102.74100.44100.70100.05395,300
30 ago 2024101.89102.50100.81102.50101.84330,500
29 ago 2024102.00102.20100.90101.28100.63295,500
28 ago 202499.48102.1199.48101.83101.18432,100
27 ago 202498.62100.2198.0199.9399.29522,600
26 ago 2024101.32101.7299.4599.5398.89416,000
23 ago 202497.63101.1197.4399.5098.86525,700
22 ago 202497.6598.5496.9697.3496.72305,300
21 ago 202497.1397.6396.1997.6397.00416,500
20 ago 202498.6998.6996.7497.1396.51248,800
19 ago 202498.3199.2697.7399.1498.50372,900
16 ago 202496.2198.4496.2198.3697.73253,900
15 ago 202497.0098.9496.7797.0996.47369,500
14 ago 202496.3196.6495.0695.8295.21258,400
13 ago 202495.6196.1194.6096.0395.41223,100
12 ago 202496.2698.3494.6795.0094.39281,800
09 ago 202495.3596.4794.9395.4494.83816,300
08 ago 202495.4596.9094.7095.4194.80211,500
07 ago 202495.6896.3393.0793.9893.38264,000
06 ago 202493.9895.9493.3094.1593.55375,200
05 ago 202490.6993.9788.8293.8093.20513,700
02 ago 202495.1195.5893.2695.2794.66390,300
01 ago 2024102.56103.2397.6198.6197.98455,400
31 jul 2024104.35104.51102.42102.63101.97296,700
30 jul 2024102.74104.30102.22104.28103.61380,100
29 jul 2024103.43103.43101.31102.15101.49371,300
26 jul 2024102.28104.89101.11102.78102.12410,300
25 jul 2024101.28103.1499.48102.21101.55575,700
24 jul 2024102.50105.0198.9599.3798.73731,000
23 jul 2024100.63103.33100.03102.96102.30607,100
22 jul 202498.58101.3997.99101.20100.55266,600
19 jul 202498.89100.4397.9799.0198.38328,100
18 jul 202499.68102.0498.3198.9798.34403,700
17 jul 202499.36101.4899.23100.3499.70616,000
16 jul 202497.00100.6696.78100.6199.96440,700
15 jul 202494.0097.4193.6396.1795.55554,700
12 jul 202493.5493.7692.6693.0992.49400,400
11 jul 202491.8993.1691.5992.9692.36397,300
10 jul 202487.8091.2387.5291.1790.59346,300
09 jul 202485.5488.6485.2987.5987.03375,000
08 jul 202486.5286.7685.7285.9885.43217,400
05 jul 202487.1487.1985.3185.6485.09519,500
03 jul 202488.2488.2486.9987.3486.78191,300
02 jul 202487.8588.9987.8588.5687.99302,400
01 jul 202488.5289.1287.7688.2187.64219,200
28 jun 202486.8188.7886.5188.4387.86693,700
27 jun 202486.0286.6885.1786.1085.55175,900
26 jun 202486.1686.5785.7086.0985.54128,900
25 jun 202486.7787.4584.6186.5385.98198,600
24 jun 202485.2288.4184.7587.2186.65536,100
21 jun 202485.2285.5284.6785.0884.531,090,500
20 jun 202484.3585.4684.1485.0784.52237,300
18 jun 202484.6185.5484.6184.8584.31165,000
17 jun 202484.0885.0283.0584.9784.43237,700
14 jun 202483.4584.2582.4584.0883.54241,600
13 jun 202486.1786.1784.1184.1983.65289,300
12 jun 202485.4887.3285.2086.1785.62330,800
11 jun 202484.3284.7183.4984.3783.83210,100
10 jun 202485.2585.3484.1984.8584.31246,300
07 jun 202485.2986.3985.2985.9185.36156,300
06 jun 202485.8786.6485.7185.9285.37298,200
05 jun 202486.6786.9985.4685.9685.41227,600
04 jun 202487.3788.1785.5786.0885.53430,700
03 jun 202489.7889.9387.3787.9387.37234,100
31 may 202488.9189.3887.8589.0188.44414,600
30 may 202486.8288.7086.5188.4987.92249,600
30 may 20240.62 Dividendo
29 may 202487.5687.9186.2187.4486.26209,600
28 may 202489.5289.7888.1088.6087.41183,100
24 may 202488.7189.3188.7189.2288.02236,200
23 may 202490.3290.3288.0188.4387.24173,900
22 may 202491.1691.4989.9690.0188.80129,000
21 may 202490.6491.6590.6491.3090.07209,600
20 may 202492.0892.3690.8190.8889.66321,500
17 may 202493.0993.0991.6691.8490.60286,200
16 may 202492.0292.8792.0292.5791.32200,500
15 may 202492.6392.9191.7792.7591.50280,400
14 may 202491.1291.6390.6891.5890.35253,000
13 may 202491.1491.6190.0590.8889.66275,200
10 may 202489.8090.9789.2090.9289.70294,000
09 may 202490.2890.9989.5789.8088.59242,700
08 may 202488.1490.7487.7090.3089.08314,200
07 may 202489.6289.9488.9588.9887.78187,500
06 may 202489.4490.2789.1389.1487.94289,000
03 may 202489.2389.8188.7188.8587.65319,700
02 may 202487.5488.2486.7588.0586.87214,000
01 may 202485.2988.3885.2986.9085.73268,800
30 abr 202485.8586.3884.8984.9983.85290,800
29 abr 202486.6187.4985.8686.2285.06409,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...