FinData: Historical Data for NASDAQ, BPOP

Sunday, 21 April 2024

Popular Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	73.43	74.65	72.68	73.14	638,000
13/10/22	68.32	73.49	67.77	72.91	680,100
12/10/22	70.05	70.05	68.88	68.95	707,200
11/10/22	70.43	71.58	69.62	70.02	590,000
10/10/22	71.95	72.62	70.68	70.71	593,400
07/10/22	73.04	73.04	70.93	71.23	1,299,600
06/10/22	74.26	74.50	73.15	73.33	483,000
05/10/22	74.06	75.14	73.76	74.78	633,800
04/10/22	74.44	75.73	74.42	75.58	1,474,900
03/10/22	73.14	73.96	71.70	73.66	546,400
30/09/22	72.16	73.56	71.64	72.06	522,600
29/09/22	72.11	72.47	71.11	72.18	338,700
28/09/22	72.15	73.30	71.83	73.02	547,300
26/09/22	72.56	73.57	70.91	72.08	869,900
23/09/22	74.45	74.62	72.30	73.31	521,000
22/09/22	77.37	77.37	74.98	75.35	330,000
21/09/22	78.68	79.26	76.96	77.01	701,600
20/09/22	78.94	79.74	78.16	78.68	486,300
19/09/22	77.15	79.77	77.15	79.55	617,500
16/09/22	79.20	79.20	77.69	78.18	1,417,700
15/09/22	79.66	81.30	79.37	79.70	605,900
14/09/22	79.46	79.69	77.64	79.47	616,600
13/09/22	79.28	80.41	78.04	79.36	473,000
12/09/22	80.25	82.05	80.09	80.83	389,000
09/09/22	78.73	80.19	78.73	80.08	581,500
08/09/22	76.27	78.52	75.96	78.43	405,500
07/09/22	74.31	76.80	74.00	76.46	403,100
06/09/22	75.87	76.38	74.07	74.49	600,200
02/09/22	77.07	78.42	75.99	76.30	454,700
01/09/22	76.84	77.02	75.78	76.56	462,300
31/08/22	77.59	78.31	77.02	77.22	463,700
30/08/22	78.42	78.54	77.16	77.57	356,600
29/08/22	79.43	79.76	77.98	78.40	484,800
26/08/22	81.00	81.97	79.93	79.95	405,600
25/08/22	80.42	81.32	79.79	81.00	370,500
24/08/22	79.11	79.54	78.48	79.00	332,500
23/08/22	79.79	80.55	79.07	79.43	385,600
22/08/22	81.43	81.55	79.66	79.70	403,000
19/08/22	82.26	82.71	81.70	82.62	533,800
18/08/22	81.35	82.56	80.61	82.53	488,000
17/08/22	81.15	81.45	80.65	81.16	375,700
16/08/22	81.20	82.23	81.03	81.97	549,000
15/08/22	80.46	81.48	80.42	81.23	740,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%