Popular Inc. Common Stockのデータ

Popular Inc. Common Stockの基本情報

名前 Popular Inc. Common Stock
ティッカー BPOP
国 United States
上場年 nan
セクター Finance

Popular Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.6 62.33 62.98 62.89 499100.0 62.89
2021-02-12 63.03 61.25 61.25 62.3 294600.0 62.3
2021-02-11 63.44 61.05 63.04 61.78 701100.0 61.78
2021-02-10 63.59 61.86 63.36 62.79 367700.0 62.79
2021-02-09 63.42 61.47 62.63 63.25 407400.0 63.25
2021-02-08 62.39 61.15 62.05 62.37 441300.0 62.37
2021-02-05 63.56 60.92 62.65 61.86 435400.0 61.86
2021-02-04 62.67 60.81 61.21 62.11 448800.0 62.11
2021-02-03 61.67 59.57 61.01 60.73 311000.0 60.73
2021-02-02 62.13 59.55 59.91 61.21 937700.0 61.21
2021-02-01 59.18 57.1 57.14 58.99 650700.0 58.99
2021-01-29 60.0 56.11 59.85 56.75 934300.0 56.75
2021-01-28 60.81 55.78 60.81 59.25 1652400.0 59.25
2021-01-27 56.16 54.01 55.66 55.15 860800.0 55.15
2021-01-26 59.46 57.15 59.18 57.16 491300.0 57.16
2021-01-25 59.47 57.93 59.23 59.13 354500.0 59.13
2021-01-22 59.91 58.23 58.26 59.8 692000.0 59.8
2021-01-21 60.32 58.77 60.32 59.31 418100.0 59.31
2021-01-20 60.9 59.67 60.34 60.32 257500.0 60.32
2021-01-19 60.93 59.8 60.61 60.4 224800.0 60.4
2021-01-15 61.35 60.03 60.47 60.3 344600.0 60.3
2021-01-14 61.86 59.96 60.23 61.81 325800.0 61.81
2021-01-13 60.63 59.31 60.39 59.82 280600.0 59.82
2021-01-12 61.49 60.2 60.7 60.78 399900.0 60.78
2021-01-11 60.41 58.75 59.35 60.2 613800.0 60.2
2021-01-08 61.0 58.49 60.6 59.55 602400.0 59.55
2021-01-07 60.05 59.29 59.29 59.58 614900.0 59.58
2021-01-06 59.59 56.8 56.8 59.02 1027300.0 59.02
2021-01-05 55.91 54.53 55.52 55.3 301100.0 55.3
2021-01-04 57.21 54.83 56.56 55.23 631200.0 55.23
2020-12-31 56.72 55.35 55.9 56.32 304100.0 56.32
2020-12-30 56.74 55.47 55.47 55.74 240400.0 55.74
2020-12-29 56.51 54.93 56.42 55.23 471000.0 55.23
2020-12-28 57.37 55.89 56.55 56.68 255500.0 56.68
2020-12-24 56.59 55.31 56.59 56.03 128400.0 56.03
2020-12-23 56.8 54.83 54.83 56.59 323500.0 56.59
2020-12-22 55.8 54.08 55.25 54.26 700800.0 54.26
2020-12-21 55.99 53.69 55.88 55.1 578200.0 55.1
2020-12-18 56.19 54.65 55.78 54.98 1177800.0 54.98
2020-12-17 56.61 54.4 55.45 55.78 595900.0 55.78
2020-12-16 55.78 54.72 55.75 55.45 570000.0 55.45
2020-12-15 55.44 53.09 53.35 55.32 777900.0 55.32
2020-12-14 53.8 52.64 53.33 53.17 586500.0 53.17
2020-12-11 52.98 51.92 52.67 52.49 626400.0 52.49
2020-12-10 53.24 51.29 51.38 53.19 651300.0 53.19
2020-12-09 52.8 51.7 52.17 52.43 309600.0 52.03
2020-12-08 52.12 50.67 50.67 51.68 348600.0 51.29
2020-12-07 52.45 51.01 51.59 51.93 445000.0 51.53
2020-12-04 52.3 51.12 51.65 52.12 385000.0 51.72
2020-12-03 51.28 49.45 50.25 50.9 396000.0 50.51
2020-12-02 50.67 49.29 49.49 50.26 823500.0 49.88
2020-12-01 50.15 49.34 49.52 49.78 415800.0 49.4
2020-11-30 50.59 48.42 50.59 48.53 1397300.0 48.16
2020-11-27 51.37 50.15 51.28 50.81 149700.0 50.42
2020-11-25 51.71 50.49 51.26 51.51 507300.0 51.12
2020-11-24 52.23 50.5 50.93 52.04 586500.0 51.64
2020-11-23 50.25 49.21 49.9 50.06 474500.0 49.68
2020-11-20 49.5 48.65 48.8 49.0 635300.0 48.63
2020-11-19 50.09 49.19 49.86 49.81 313000.0 49.43
2020-11-18 51.77 49.9 51.43 50.01 668900.0 49.63
2020-11-17 51.66 50.35 51.01 51.15 771200.0 50.76
2020-11-16 52.84 51.05 51.86 52.1 558800.0 51.7
2020-11-13 50.88 48.96 49.39 50.6 357100.0 50.21
2020-11-12 49.44 47.93 48.44 48.9 608200.0 48.53
2020-11-11 51.03 48.47 51.03 49.41 462900.0 49.03
2020-11-10 51.42 50.41 50.62 50.93 394200.0 50.54
2020-11-09 51.38 46.96 47.27 50.25 794000.0 49.87
2020-11-06 45.49 44.53 45.34 44.58 396000.0 44.24
2020-11-05 45.42 43.95 44.07 44.85 383300.0 44.51
2020-11-04 44.63 42.68 44.22 43.7 614300.0 43.37
2020-11-03 46.18 44.48 44.9 45.9 962400.0 45.55
2020-11-02 44.02 42.28 42.94 43.81 1124300.0 43.48
2020-10-30 42.64 41.13 41.59 42.2 685300.0 41.88
2020-10-29 42.3 40.0 40.3 42.24 621700.0 41.92
2020-10-28 41.2 38.05 38.55 40.21 1213000.0 39.9
2020-10-27 40.32 38.96 40.32 39.26 492300.0 38.96
2020-10-26 40.82 40.04 40.82 40.59 438300.0 40.28
2020-10-23 42.2 40.82 41.73 41.27 496900.0 40.96
2020-10-22 41.34 39.67 39.74 41.21 421800.0 40.9
2020-10-21 39.65 38.67 39.44 39.56 518800.0 39.26
2020-10-20 39.89 38.49 38.49 39.29 412800.0 38.99
2020-10-19 39.81 38.22 39.37 38.31 526400.0 38.02
2020-10-16 39.55 38.5 39.28 38.99 490000.0 38.69
2020-10-15 39.42 38.05 38.05 39.4 372700.0 39.1
2020-10-14 39.68 38.46 39.11 38.52 299300.0 38.23
2020-10-13 40.23 38.97 40.23 39.11 405000.0 38.81
2020-10-12 40.82 40.03 40.63 40.37 293700.0 40.06
2020-10-09 41.09 40.27 41.01 40.45 719700.0 40.14
2020-10-08 40.64 39.73 40.18 40.54 513500.0 40.23
2020-10-07 40.4 39.3 39.39 39.83 644400.0 39.53
2020-10-06 40.7 38.69 39.93 38.84 410700.0 38.54
2020-10-05 39.47 38.24 38.26 39.45 499500.0 39.15
2020-10-02 37.87 35.82 35.82 37.8 382200.0 37.51
2020-10-01 36.99 36.07 36.49 36.29 441000.0 36.01
2020-09-30 36.87 35.97 36.13 36.27 512900.0 35.99
2020-09-29 36.51 35.51 36.51 36.15 230700.0 35.87
2020-09-28 36.94 35.95 36.07 36.71 346200.0 36.43
2020-09-25 35.5 34.69 35.11 35.33 383800.0 35.06
2020-09-24 35.76 34.3 35.02 35.0 672500.0 34.73
2020-09-23 37.5 34.94 36.65 35.05 690800.0 34.78
2020-09-22 37.53 36.32 36.63 36.38 883000.0 36.1
2020-09-21 38.0 36.55 37.0 36.93 841500.0 36.65
2020-09-18 38.45 37.13 37.64 38.03 1855300.0 37.74
2020-09-17 37.74 36.76 36.88 37.52 561400.0 37.23
2020-09-16 38.01 35.98 36.83 37.63 806600.0 37.34
2020-09-15 37.37 36.12 37.29 36.68 669100.0 36.4
2020-09-14 37.53 36.58 36.82 37.3 424100.0 37.02
2020-09-11 36.66 35.65 36.32 36.59 415400.0 36.31
2020-09-10 37.3 36.05 37.09 36.1 449600.0 35.82
2020-09-09 37.4 36.43 37.4 36.8 402000.0 36.52
2020-09-08 37.82 36.72 37.82 37.19 524200.0 36.91
2020-09-04 38.93 37.5 38.04 38.52 503700.0 38.23
2020-09-03 39.13 37.36 37.67 37.51 479200.0 36.83
2020-09-02 37.67 37.0 37.36 37.38 317300.0 36.7
2020-09-01 37.96 36.49 37.25 37.39 396200.0 36.71
2020-08-31 38.03 37.03 37.74 37.04 589600.0 36.37
2020-08-28 38.51 37.65 38.48 38.1 283600.0 37.41
2020-08-27 38.56 37.31 37.31 38.0 368300.0 37.31
2020-08-26 38.42 37.43 38.42 37.46 346900.0 36.78
2020-08-25 38.95 38.06 38.71 38.43 802600.0 37.73
2020-08-24 38.29 36.97 37.05 38.29 818700.0 37.59
2020-08-21 37.72 36.78 37.45 36.91 579900.0 36.24
2020-08-20 38.17 37.22 37.54 37.44 657200.0 36.76
2020-08-19 38.69 37.33 37.46 38.19 583100.0 37.49
2020-08-18 37.38 35.77 36.93 37.26 840900.0 36.58
2020-08-17 37.73 36.55 37.5 37.01 433300.0 36.34
2020-08-14 38.26 36.72 37.01 37.72 644200.0 37.03
2020-08-13 37.58 36.73 37.21 37.33 528200.0 36.65
2020-08-12 40.26 37.6 40.26 37.72 672300.0 37.03
2020-08-11 40.4 38.83 39.17 39.39 708600.0 38.67
2020-08-10 38.91 37.19 37.19 37.98 1218300.0 37.29
2020-08-07 37.06 35.51 35.87 37.05 671200.0 36.38
2020-08-06 36.64 35.97 36.44 36.09 584300.0 35.43
2020-08-05 37.06 36.49 36.83 36.58 609900.0 35.91
2020-08-04 36.84 35.92 36.84 36.37 545900.0 35.71
2020-08-03 37.52 36.65 37.03 36.92 513000.0 36.25
2020-07-31 37.99 36.57 37.99 37.11 1057000.0 36.43
2020-07-30 37.91 37.05 37.87 37.86 236800.0 37.17
2020-07-29 38.74 37.5 37.66 38.72 318700.0 38.01
2020-07-28 38.72 37.7 38.17 37.71 413800.0 37.02
2020-07-27 38.44 37.25 38.44 38.28 559400.0 37.58
2020-07-24 40.12 38.44 39.51 38.48 686200.0 37.78
2020-07-23 40.45 38.15 38.35 39.9 1078600.0 39.17
2020-07-22 37.69 36.94 37.3 37.5 703200.0 36.82
2020-07-21 37.87 36.16 36.16 37.64 580500.0 36.95
2020-07-20 36.27 35.47 36.01 35.9 427000.0 35.25
2020-07-17 37.09 36.12 36.81 36.21 283300.0 35.55
2020-07-16 37.71 36.53 36.9 36.87 415400.0 36.2
2020-07-15 37.61 36.17 36.35 37.39 519700.0 36.71
2020-07-14 36.17 35.23 36.03 35.45 415100.0 34.8
2020-07-13 37.04 35.28 36.07 36.15 630300.0 35.49
2020-07-10 35.9 34.21 34.26 35.82 692500.0 35.17
2020-07-09 35.41 34.05 35.06 34.5 655500.0 33.87
2020-07-08 35.8 34.83 35.37 35.3 558800.0 34.66
2020-07-07 36.27 35.13 36.27 35.24 587100.0 34.6
2020-07-06 37.93 36.3 37.29 36.9 750600.0 36.23
2020-07-02 37.75 36.13 36.93 36.22 479200.0 35.56
2020-07-01 37.62 35.74 37.49 36.07 446100.0 35.41
2020-06-30 37.34 36.59 36.61 37.17 1252900.0 36.49
2020-06-29 37.17 35.5 35.74 36.99 565100.0 36.32
2020-06-26 36.31 35.17 35.95 35.2 1365000.0 34.56
2020-06-25 36.9 35.66 35.72 36.77 365900.0 36.1
2020-06-24 37.43 35.64 37.32 36.06 554600.0 35.4
2020-06-23 39.47 37.98 39.17 38.07 814400.0 37.38
2020-06-22 38.88 37.96 38.45 38.38 764900.0 37.68
2020-06-19 39.64 38.19 39.64 38.69 1239700.0 37.99
2020-06-18 39.51 38.21 38.63 38.95 670400.0 38.24
2020-06-17 39.96 38.61 39.68 38.83 717800.0 38.12
2020-06-16 40.97 38.55 40.72 39.59 574300.0 38.87
2020-06-15 38.95 36.4 36.5 38.62 751500.0 37.92
2020-06-12 38.99 36.89 38.99 38.11 831200.0 37.42
2020-06-11 38.83 36.62 36.99 37.0 874700.0 36.33
2020-06-10 42.61 39.63 42.22 39.68 704700.0 38.96
2020-06-09 44.07 42.31 43.53 42.54 656700.0 41.77
2020-06-08 45.51 44.15 44.72 44.91 491900.0 44.09
2020-06-05 45.94 43.38 44.9 43.6 655800.0 42.81
2020-06-04 42.33 40.35 41.46 42.28 912900.0 41.51
2020-06-03 41.75 39.82 39.82 41.43 672800.0 40.68
2020-06-02 40.28 38.59 40.12 38.92 612600.0 38.21
2020-06-01 40.36 38.82 39.28 39.57 731900.0 38.85
2020-05-29 40.1 38.69 39.27 39.49 865500.0 38.38
2020-05-28 41.74 39.77 41.73 40.04 506300.0 38.91
2020-05-27 41.35 38.72 40.4 41.34 823600.0 40.18
2020-05-26 39.49 38.28 38.9 38.56 1221500.0 37.47
2020-05-22 38.39 36.74 37.83 37.19 704000.0 36.14
2020-05-21 38.17 37.21 37.34 37.71 581100.0 36.65
2020-05-20 37.92 36.96 36.96 37.66 835600.0 36.6
2020-05-19 37.46 36.22 37.38 36.23 910700.0 35.21
2020-05-18 38.06 36.33 36.68 37.55 1017200.0 36.49
2020-05-15 35.14 33.57 34.07 34.73 835900.0 33.75
2020-05-14 34.39 31.33 32.06 34.37 961400.0 33.4
2020-05-13 35.02 32.63 35.01 32.82 751200.0 31.9
2020-05-12 36.63 35.25 35.97 35.29 1057400.0 34.3
2020-05-11 36.55 35.74 36.27 35.95 948800.0 34.94
2020-05-08 37.33 35.83 36.72 37.07 1398100.0 36.03
2020-05-07 36.75 35.02 35.02 35.63 760000.0 34.63
2020-05-06 37.03 34.7 36.49 34.73 922000.0 33.75
2020-05-05 39.13 36.04 38.48 36.27 1129000.0 35.25
2020-05-04 37.89 36.07 36.72 37.76 943400.0 36.7
2020-05-01 39.02 36.52 37.36 37.13 631900.0 36.08
2020-04-30 41.38 38.54 39.97 38.59 1131600.0 37.5
2020-04-29 42.56 39.9 40.23 41.85 1475100.0 40.67
2020-04-28 40.69 38.41 39.76 38.71 1042300.0 37.62
2020-04-27 38.88 35.17 35.24 38.35 919000.0 37.27
2020-04-24 35.64 34.15 34.64 35.0 784300.0 34.01
2020-04-23 35.45 32.94 33.22 34.71 785600.0 33.73
2020-04-22 34.63 32.61 34.07 32.75 983700.0 31.83
2020-04-21 34.26 32.81 33.07 33.31 868900.0 32.37
2020-04-20 35.84 33.23 33.99 34.61 811900.0 33.64
2020-04-17 35.51 32.55 33.18 35.19 671000.0 34.2
2020-04-16 33.24 31.76 33.04 32.16 1054400.0 31.25
2020-04-15 34.26 33.12 33.84 33.2 1066700.0 32.27
2020-04-14 38.12 35.4 37.06 35.98 969400.0 34.97
2020-04-13 39.11 36.4 39.11 36.57 815200.0 35.54
2020-04-09 40.93 38.15 38.67 39.07 1988400.0 37.97
2020-04-08 38.52 36.54 36.88 38.21 927400.0 37.13
2020-04-07 38.57 36.14 37.27 36.38 1648700.0 35.36
2020-04-06 35.18 33.12 33.42 34.88 1014800.0 33.9
2020-04-03 33.25 31.21 32.66 31.75 1076400.0 30.86
2020-04-02 34.09 31.96 33.12 32.78 991600.0 31.86
2020-04-01 34.3 32.13 32.55 33.48 1113300.0 32.54
2020-03-31 37.54 34.02 35.34 35.0 1746200.0 34.01
2020-03-30 35.92 33.54 34.99 35.7 1391300.0 34.69
2020-03-27 36.76 32.48 33.42 35.42 1944000.0 34.42
2020-03-26 36.08 33.02 33.89 35.51 1421800.0 34.51
2020-03-25 34.59 32.07 32.52 33.0 1639300.0 32.07
2020-03-24 32.42 28.29 28.42 31.8 1536400.0 30.9
2020-03-23 27.07 25.04 25.99 26.48 1653200.0 25.73
2020-03-20 28.89 24.77 25.57 26.4 5169800.0 25.66
2020-03-19 27.8 23.69 24.27 24.83 1741100.0 24.13
2020-03-18 27.99 23.81 27.36 24.81 3046600.0 24.11
2020-03-17 31.29 29.21 30.94 29.49 2517900.0 28.27
2020-03-16 33.6 30.12 32.61 30.33 1960700.0 29.08
2020-03-13 36.73 33.36 35.79 36.73 1467400.0 35.21
2020-03-12 37.83 33.26 36.3 33.53 1994400.0 32.14
2020-03-11 40.09 37.99 39.54 38.31 1869400.0 36.73
2020-03-10 41.49 38.71 39.84 40.81 1793200.0 39.12
2020-03-09 44.0 37.66 40.63 38.57 2057200.0 36.98
2020-03-06 45.95 43.35 44.92 44.04 1031100.0 42.22
2020-03-05 48.11 46.43 47.66 46.81 713300.0 44.87
2020-03-04 49.51 47.5 48.83 49.21 589500.0 47.18
2020-03-03 50.31 47.5 49.96 48.26 611900.0 46.27
2020-03-02 50.1 47.74 47.95 49.99 692300.0 47.92
2020-02-28 48.37 46.92 47.31 47.98 1166000.0 46.0
2020-02-27 50.59 47.19 48.83 48.61 757500.0 46.6
2020-02-26 51.68 49.68 51.38 50.0 682200.0 47.93
2020-02-25 52.72 50.73 52.72 51.07 896900.0 48.96
2020-02-24 53.53 52.29 53.39 52.72 727700.0 50.54
2020-02-21 55.11 54.55 54.76 54.76 541400.0 52.5
2020-02-20 55.73 54.81 55.27 55.22 489900.0 52.94
2020-02-19 55.93 54.95 54.95 55.46 597600.0 53.17
2020-02-18 55.9 54.62 55.66 54.88 593700.0 52.61