FinData: Historical Data for NASDAQ, BPOPN

Friday, 19 April 2024

Popular Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
29/10/21	25.12	25.23	25.12	25.23	11,800
28/10/21	25.24	25.24	25.12	25.16	15,100
27/10/21	25.14	25.14	25.14	25.14	11,700
26/10/21	25.20	25.20	25.15	25.15	600
25/10/21	25.14	25.24	25.14	25.14	2,300
22/10/21	25.20	25.20	25.14	25.14	6,300
21/10/21	25.16	25.33	25.14	25.22	5,600
20/10/21	25.16	25.16	25.14	25.15	4,400
19/10/21	25.15	25.19	25.14	25.15	1,800
18/10/21	25.15	25.27	25.15	25.27	2,700
15/10/21	25.15	25.20	25.14	25.14	5,300
14/10/21	25.14	25.36	25.14	25.28	11,900
13/10/21	25.20	25.39	25.19	25.23	3,000
12/10/21	25.24	25.24	25.18	25.20	20,100
11/10/21	25.19	25.24	25.19	25.23	5,500
08/10/21	25.14	25.20	25.14	25.15	3,300
07/10/21	25.20	25.22	25.17	25.17	17,100
06/10/21	25.12	25.22	25.12	25.14	18,100
05/10/21	25.16	25.16	25.11	25.12	5,700
04/10/21	25.23	25.24	25.11	25.11	16,600
01/10/21	25.24	25.25	25.17	25.21	14,500
30/09/21	25.50	25.50	25.18	25.35	278,900
29/09/21	28.32	28.72	28.04	28.72	1,700
28/09/21	28.08	28.44	28.04	28.40	11,100
27/09/21	28.05	28.29	27.78	28.28	11,300
24/09/21	27.96	27.99	27.59	27.99	2,300
23/09/21	28.01	28.41	27.66	28.15	29,600
22/09/21	27.70	28.25	27.57	28.25	7,900
21/09/21	27.74	27.87	27.66	27.85	3,300
20/09/21	27.55	28.36	27.55	28.07	9,000
17/09/21	27.91	28.15	27.81	27.84	7,800
16/09/21	27.91	28.12	27.91	28.05	4,000
15/09/21	27.83	27.95	27.83	27.95	800
14/09/21	28.41	28.41	27.90	28.15	2,400
13/09/21	27.51	29.63	27.51	28.87	18,200
10/09/21	27.61	27.65	27.41	27.63	13,800
09/09/21	27.83	27.83	27.83	27.83	200
08/09/21	27.60	27.95	27.60	27.87	5,200
03/09/21	28.02	28.54	27.77	27.99	3,200
02/09/21	27.47	27.97	27.22	27.97	13,500
01/09/21	27.10	27.34	27.08	27.34	5,000
31/08/21	27.21	27.21	27.17	27.17	2,000
30/08/21	27.23	27.23	27.23	27.23	600

Global Indices

No news available...

Currencies