Italia markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,62-0,30 (-0,33%)
In data: 03:13PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202491,1491,6190,0590,6290,62131.150
10 mag 202489,8090,9789,2090,9290,92281.200
09 mag 202490,2890,9989,5789,8089,80242.700
08 mag 202488,1490,7487,7090,3090,30314.200
07 mag 202489,6289,9488,9588,9888,98187.500
06 mag 202489,4490,2789,1389,1489,14289.000
03 mag 202489,2389,8188,7188,8588,85319.700
02 mag 202487,5488,2486,7588,0588,05214.000
01 mag 202485,2988,3885,2986,9086,90268.800
30 apr 202485,8586,3884,8984,9984,99290.800
29 apr 202486,6187,4985,8686,2286,22409.200
26 apr 202487,5188,4986,5886,5886,58264.600
25 apr 202487,8287,9686,1387,9387,93218.000
24 apr 202487,9888,6086,8188,3688,36446.700
23 apr 202482,0389,0082,0387,8887,88673.300
22 apr 202483,6085,8583,0885,2585,25429.400
19 apr 202482,0583,4181,9483,2083,20386.300
18 apr 202481,0881,9881,0581,8381,83269.900
17 apr 202482,2182,6280,7180,8780,87252.700
16 apr 202481,8182,5380,6081,2981,29306.100
15 apr 202483,4584,2981,8182,3682,36509.100
12 apr 202482,2683,1582,1382,7582,75339.400
11 apr 202484,5184,5182,8383,2583,25261.000
10 apr 202485,4685,6783,3584,1584,15452.700
09 apr 202486,7187,0685,8486,8686,86443.200
08 apr 202485,7086,4185,5185,9085,90330.000
05 apr 202485,1185,5684,5685,2985,29333.200
04 apr 202486,3087,1684,6685,1085,10345.900
03 apr 202485,9986,7785,4385,4985,49443.700
02 apr 202486,4487,3685,5586,0086,00315.100
01 apr 202488,1688,1986,9587,4087,40363.800
28 mar 202487,2888,4286,9888,0988,09394.400
27 mar 202486,4687,6186,4687,1987,19559.700
26 mar 202486,8287,1885,7886,6686,66327.700
25 mar 202484,7786,7584,7786,3386,33407.000
22 mar 202486,7787,2684,8985,2285,22413.200
21 mar 202485,6087,3785,6086,7186,71542.200
20 mar 202482,1285,8482,1085,2285,22462.300
19 mar 202481,7483,2481,7482,5682,56325.600
18 mar 202483,0583,2881,8182,3282,32474.200
15 mar 202481,7983,4181,7982,2582,253.610.600
14 mar 202484,0184,1081,6682,0182,01560.500
13 mar 202484,0784,4483,4283,7883,78393.300
13 mar 20240.62 Dividendo
12 mar 202484,2984,8883,4284,4283,80561.600
11 mar 202484,2985,0783,1184,6884,06497.100
08 mar 202485,6085,6184,1184,8784,25395.100
07 mar 202484,3685,2083,6684,4283,80311.400
06 mar 202485,3685,4582,4183,5182,90399.800
05 mar 202481,9285,4581,7585,3984,76355.500
04 mar 202482,7583,7581,8681,9481,34435.900
01 mar 202482,9383,4681,1082,5681,95434.000
29 feb 202483,5284,2482,7083,6883,07515.200
28 feb 202483,5584,0282,6582,7382,12272.700
27 feb 202483,4784,3282,9184,0783,45400.800
26 feb 202483,2584,2982,6482,9082,29257.300
23 feb 202483,7884,1882,9283,4482,83344.900
22 feb 202484,3884,7283,1583,4882,87400.400
21 feb 202484,5484,5483,4684,0583,43442.800
20 feb 202484,3585,6684,1284,8084,18387.600
16 feb 202486,3386,5084,9285,1484,51577.700
15 feb 202483,6286,7783,6286,7686,12544.500
14 feb 202483,1383,5582,5083,4682,85366.600
13 feb 202482,5082,9980,9882,3781,77552.500
12 feb 202484,2785,8484,2784,8284,20374.100
09 feb 202483,5684,7882,7584,5583,93299.100
08 feb 202483,5484,5583,0083,3282,71402.700
07 feb 202483,4184,2281,7284,1983,57441.000
06 feb 202485,3585,9183,2083,8883,26356.200
05 feb 202485,1485,9884,0385,2884,65394.800
02 feb 202483,6586,7183,3186,2085,57410.600
01 feb 202485,7685,9081,6285,3284,69747.600
31 gen 202488,2888,3184,9285,4584,82627.100
30 gen 202488,6189,7088,4489,4888,82363.200
29 gen 202488,8088,9887,3288,9488,29594.400
26 gen 202486,2787,7385,9187,6286,98569.100
25 gen 202484,8087,4782,9185,8385,20901.300
24 gen 202482,2584,9682,2583,4982,88807.600
23 gen 202483,0083,0181,7982,1781,57390.700
22 gen 202482,1782,7881,6882,5581,94344.900
19 gen 202480,2081,4179,6081,3380,73318.100
18 gen 202479,5080,7879,5080,0379,44322.500
17 gen 202479,0180,6479,0179,3878,80275.900
16 gen 202480,2180,6879,6480,4279,83447.400
12 gen 202482,2682,4680,2781,0880,48150.900
11 gen 202481,6181,8480,6281,7881,18264.500
10 gen 202481,5382,3681,0782,3081,70247.000
09 gen 202481,9682,2581,4681,7981,19228.400
08 gen 202481,3282,4180,7782,3981,78194.300
05 gen 202479,8981,7079,2981,0980,49347.700
04 gen 202480,3680,6979,6179,8379,24500.400
03 gen 202481,1181,3580,1580,3879,79257.500
02 gen 202481,1582,9981,1582,0881,48358.900
29 dic 202382,2482,5781,8682,0781,47407.000
28 dic 202382,1782,7481,9882,6682,05188.200
27 dic 202382,3482,4981,9182,1481,54192.800
26 dic 202381,2382,6080,8382,3881,77228.500
22 dic 202380,7181,2180,5080,7980,20239.600
21 dic 202380,7781,0880,0380,1079,51382.400
20 dic 202381,3582,0979,8279,8679,27281.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...