Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securitiesのデータ

Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securitiesの基本情報

名前 Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities
ティッカー BPOPM
United States
上場年 nan
セクター Finance

Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securitiesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.4 25.19 25.19 25.19 5700.0 25.19
2021-02-12 25.3 25.21 25.22 25.21 1800.0 25.21
2021-02-11 25.46 25.24 25.46 25.24 1700.0 25.24
2021-02-10 25.68 25.43 25.43 25.54 3200.0 25.41
2021-02-09 25.53 25.53 25.53 25.53 200.0 25.4
2021-02-08 25.57 25.57 25.57 25.57 1000.0 25.44
2021-02-05 25.37 25.37 25.37 25.37 300.0 25.24
2021-02-04 25.57 25.35 25.35 25.52 2100.0 25.39
2021-02-03 25.38 25.38 25.38 25.38 900.0 25.25
2021-02-02 25.52 25.52 25.52 25.52 0.0 25.39
2021-02-01 25.59 25.5 25.53 25.52 2000.0 25.39
2021-01-29 25.43 25.22 25.22 25.42 11500.0 25.29
2021-01-28 25.47 25.35 25.37 25.35 4600.0 25.22
2021-01-27 25.59 25.35 25.59 25.37 3900.0 25.24
2021-01-26 25.64 25.41 25.49 25.43 1500.0 25.3
2021-01-25 25.48 25.48 25.48 25.48 0.0 25.35
2021-01-22 25.63 25.48 25.63 25.48 2500.0 25.35
2021-01-21 25.64 25.56 25.56 25.62 1600.0 25.49
2021-01-20 25.58 25.45 25.48 25.58 7200.0 25.45
2021-01-19 25.53 25.44 25.53 25.51 1700.0 25.38
2021-01-15 25.58 25.33 25.56 25.55 12100.0 25.42
2021-01-14 25.58 25.58 25.58 25.58 800.0 25.45
2021-01-13 25.65 25.4 25.4 25.65 7800.0 25.39
2021-01-12 25.5 25.4 25.4 25.45 8000.0 25.2
2021-01-11 25.46 25.45 25.45 25.45 1100.0 25.2
2021-01-08 25.55 25.55 25.55 25.55 100.0 25.3
2021-01-07 25.56 25.45 25.45 25.45 1900.0 25.2
2021-01-06 25.49 25.35 25.49 25.35 4900.0 25.1
2021-01-05 25.47 25.45 25.45 25.45 1100.0 25.2
2021-01-04 25.48 25.24 25.37 25.32 8200.0 25.07
2020-12-31 25.44 25.18 25.31 25.18 93400.0 24.93
2020-12-30 25.59 25.16 25.4 25.27 26000.0 25.02
2020-12-29 25.8 25.4 25.52 25.42 4500.0 25.17
2020-12-28 25.95 25.4 25.51 25.78 12500.0 25.52
2020-12-24 25.58 25.42 25.47 25.42 800.0 25.17
2020-12-23 25.65 25.3 25.33 25.38 1000.0 25.13
2020-12-22 25.86 25.2 25.68 25.27 15500.0 25.02
2020-12-21 25.67 25.66 25.67 25.66 800.0 25.4
2020-12-18 25.65 25.45 25.54 25.65 1800.0 25.39
2020-12-17 25.82 25.82 25.82 25.82 600.0 25.56
2020-12-16 25.84 25.45 25.75 25.84 1800.0 25.58
2020-12-15 25.89 25.36 25.36 25.71 2700.0 25.45
2020-12-14 25.7 25.65 25.65 25.7 2500.0 25.44
2020-12-11 25.69 25.59 25.69 25.65 900.0 25.27
2020-12-10 25.74 25.7 25.74 25.7 800.0 25.32
2020-12-09 25.77 25.73 25.73 25.77 6600.0 25.39
2020-12-08 25.77 25.58 25.71 25.58 5300.0 25.2
2020-12-07 25.7 25.6 25.7 25.66 1300.0 25.28
2020-12-04 25.75 25.5 25.5 25.75 9800.0 25.37
2020-12-03 25.9 25.5 25.75 25.69 3000.0 25.31
2020-12-02 25.9 25.53 25.9 25.53 3400.0 25.15
2020-12-01 25.92 25.9 25.92 25.9 800.0 25.51
2020-11-30 25.91 25.74 25.74 25.91 1800.0 25.52
2020-11-27 25.95 25.95 25.95 25.95 200.0 25.56
2020-11-25 25.9 25.74 25.74 25.75 1600.0 25.37
2020-11-24 26.48 25.54 25.67 25.92 8000.0 25.53
2020-11-23 25.78 25.5 25.77 25.61 3900.0 25.23
2020-11-20 25.76 25.75 25.76 25.75 700.0 25.37
2020-11-19 26.01 25.75 26.01 25.75 3700.0 25.37
2020-11-18 26.32 26.03 26.32 26.04 1900.0 25.65
2020-11-17 26.31 25.95 25.95 26.21 1500.0 25.82
2020-11-16 26.36 25.7 25.97 26.36 4100.0 25.97
2020-11-13 26.0 25.98 25.99 25.98 800.0 25.59
2020-11-12 25.75 25.75 25.75 25.75 4700.0 25.37
2020-11-11 25.93 25.87 25.93 25.87 400.0 25.36
2020-11-10 26.12 25.5 25.86 25.83 10800.0 25.32
2020-11-09 25.99 25.83 25.89 25.83 2600.0 25.32
2020-11-06 25.52 25.52 25.52 25.52 700.0 25.01
2020-11-05 25.99 25.5 25.5 25.99 6700.0 25.48
2020-11-04 26.15 25.77 25.77 26.15 2100.0 25.63
2020-11-03 25.75 25.5 25.75 25.55 5800.0 25.04
2020-11-02 25.6 25.35 25.35 25.59 2500.0 25.08
2020-10-30 25.67 25.26 25.5 25.62 9200.0 25.11
2020-10-29 25.66 25.27 25.27 25.6 2600.0 25.09
2020-10-28 25.65 25.17 25.44 25.17 5300.0 24.67
2020-10-27 25.39 25.39 25.39 25.39 200.0 24.89
2020-10-26 25.84 25.32 25.75 25.59 7100.0 25.08
2020-10-23 26.25 25.76 26.1 25.77 1500.0 25.26
2020-10-22 25.75 25.75 25.75 25.75 100.0 25.24
2020-10-21 26.14 25.7 26.14 25.75 7300.0 25.24
2020-10-20 26.43 25.96 26.29 26.01 1000.0 25.5
2020-10-19 25.93 25.73 25.92 25.81 5300.0 25.3
2020-10-16 26.27 26.08 26.08 26.27 900.0 25.75
2020-10-15 26.99 26.78 26.78 26.99 1200.0 26.46
2020-10-14 26.79 26.21 26.77 26.73 2900.0 26.2
2020-10-13 26.77 26.0 26.15 26.77 6800.0 26.11
2020-10-12 26.65 26.65 26.65 26.65 700.0 26.0
2020-10-09 26.63 26.46 26.62 26.63 3100.0 25.98
2020-10-08 27.0 26.86 27.0 26.99 5700.0 26.33
2020-10-07 27.0 26.57 26.95 26.8 8500.0 26.14
2020-10-06 27.0 26.9 27.0 26.9 3000.0 26.24
2020-10-05 26.5 26.22 26.44 26.5 2400.0 25.85
2020-10-02 26.39 26.38 26.38 26.39 600.0 25.74
2020-10-01 26.41 26.0 26.0 26.41 2100.0 25.76
2020-09-30 26.39 26.05 26.25 26.05 3600.0 25.41
2020-09-29 26.29 26.0 26.29 26.25 2400.0 25.61
2020-09-28 26.45 25.68 25.7 26.43 13200.0 25.78
2020-09-25 25.47 25.44 25.44 25.44 600.0 24.82
2020-09-24 25.32 25.25 25.25 25.25 3500.0 24.63
2020-09-23 25.73 25.08 25.09 25.23 18000.0 24.61
2020-09-22 25.52 25.44 25.52 25.45 3000.0 24.83
2020-09-21 25.52 25.34 25.43 25.48 6600.0 24.86
2020-09-18 25.42 25.01 25.01 25.42 300.0 24.8
2020-09-17 25.79 25.56 25.79 25.65 1100.0 25.02
2020-09-16 25.73 25.62 25.63 25.73 4000.0 25.1
2020-09-15 25.95 25.3 25.47 25.74 4400.0 25.11
2020-09-14 26.0 25.74 25.74 25.95 6500.0 25.31
2020-09-11 25.91 25.75 25.75 25.91 1200.0 25.15
2020-09-10 26.0 25.74 25.74 25.75 3600.0 25.0
2020-09-09 25.63 25.29 25.29 25.5 2400.0 24.75
2020-09-08 25.83 25.65 25.65 25.83 1600.0 25.07
2020-09-04 25.46 25.46 25.46 25.46 300.0 24.71
2020-09-03 25.84 25.74 25.8 25.74 4900.0 24.99
2020-09-02 25.75 25.71 25.71 25.74 1900.0 24.99
2020-09-01 25.9 25.43 25.48 25.43 2300.0 24.68
2020-08-31 25.82 25.6 25.7 25.82 3400.0 25.06
2020-08-28 26.0 26.0 26.0 26.0 300.0 25.24
2020-08-27 25.98 25.86 25.98 25.9 1200.0 25.14
2020-08-26 25.97 25.92 25.96 25.94 1300.0 25.18
2020-08-25 25.97 25.8 25.8 25.93 5400.0 25.17
2020-08-24 25.95 25.39 25.39 25.95 4600.0 25.19
2020-08-21 25.65 25.49 25.49 25.65 2000.0 24.9
2020-08-20 25.67 25.42 25.65 25.65 2800.0 24.9
2020-08-19 25.8 25.47 25.47 25.63 5700.0 24.88
2020-08-18 25.5 25.41 25.45 25.47 4700.0 24.72
2020-08-17 25.47 25.23 25.47 25.29 2800.0 24.55
2020-08-14 25.5 25.4 25.42 25.5 3100.0 24.75
2020-08-13 25.4 25.36 25.36 25.4 700.0 24.66
2020-08-12 25.46 25.45 25.45 25.46 2100.0 24.59
2020-08-11 25.34 25.21 25.21 25.3 1400.0 24.44
2020-08-10 25.33 25.26 25.26 25.3 3000.0 24.44
2020-08-07 25.3 25.25 25.25 25.3 900.0 24.44
2020-08-06 25.36 25.2 25.2 25.36 1700.0 24.49
2020-08-05 25.39 25.07 25.21 25.39 4900.0 24.52
2020-08-04 25.19 25.02 25.15 25.19 2900.0 24.33
2020-08-03 25.21 25.01 25.21 25.1 1500.0 24.24
2020-07-31 25.2 25.0 25.02 25.0 3900.0 24.15
2020-07-30 25.11 25.05 25.07 25.11 1900.0 24.25
2020-07-29 25.1 25.02 25.03 25.07 3600.0 24.21
2020-07-28 25.19 25.09 25.09 25.19 2900.0 24.33
2020-07-27 25.11 25.02 25.02 25.05 2700.0 24.19
2020-07-24 25.06 25.05 25.06 25.05 500.0 24.19
2020-07-23 25.14 24.99 24.99 25.07 11500.0 24.21
2020-07-22 25.0 24.98 25.0 25.0 2800.0 24.15
2020-07-21 24.99 24.99 24.99 24.99 500.0 24.14
2020-07-20 25.05 24.97 25.04 25.0 8600.0 24.15
2020-07-17 25.0 24.99 25.0 25.0 4000.0 24.15
2020-07-16 25.2 25.0 25.0 25.14 7400.0 24.28
2020-07-15 25.0 25.0 25.0 25.0 3000.0 24.15
2020-07-14 25.16 25.0 25.13 25.0 4000.0 24.15
2020-07-13 25.23 25.01 25.11 25.17 2300.0 24.19
2020-07-10 25.06 24.94 25.06 24.94 600.0 23.97
2020-07-09 25.2 25.05 25.2 25.07 1400.0 24.09
2020-07-08 25.1 24.96 24.97 25.1 900.0 24.12
2020-07-07 25.12 24.98 25.11 25.12 7100.0 24.14
2020-07-06 25.22 25.0 25.0 25.1 3800.0 24.12
2020-07-02 25.0 24.96 24.96 25.0 3000.0 24.02
2020-07-01 25.0 24.93 25.0 25.0 1500.0 24.02
2020-06-30 25.0 24.9 24.93 25.0 15800.0 24.02
2020-06-29 25.0 24.99 25.0 24.99 1000.0 24.01
2020-06-26 25.0 24.75 24.98 25.0 2800.0 24.02
2020-06-25 24.9 24.9 24.9 24.9 600.0 23.93
2020-06-24 25.0 24.9 24.94 25.0 3500.0 24.02
2020-06-23 25.0 24.82 24.89 24.9 3600.0 23.93
2020-06-22 25.0 24.9 24.98 24.98 10400.0 24.0
2020-06-19 24.95 24.9 24.95 24.9 1100.0 23.93
2020-06-18 24.88 24.88 24.88 24.88 200.0 23.91
2020-06-17 25.0 24.97 25.0 24.97 1800.0 23.99
2020-06-16 25.0 25.0 25.0 25.0 5900.0 24.02
2020-06-15 24.87 24.54 24.6 24.87 1600.0 23.9
2020-06-12 25.0 24.59 24.9 24.7 10000.0 23.73
2020-06-11 25.07 24.7 24.95 24.88 19100.0 23.78
2020-06-10 25.05 24.9 25.04 25.0 3600.0 23.9
2020-06-09 25.05 24.88 24.89 25.0 10600.0 23.9
2020-06-08 25.0 24.95 25.0 24.95 5200.0 23.85
2020-06-05 25.17 25.0 25.17 25.0 3800.0 23.9
2020-06-04 25.1 25.0 25.02 25.0 6400.0 23.9
2020-06-03 25.1 25.0 25.09 25.02 7200.0 23.92
2020-06-02 25.15 24.98 25.0 25.0 29300.0 23.9
2020-06-01 25.2 24.97 25.17 25.05 10200.0 23.95
2020-05-29 25.33 24.99 25.0 25.33 52200.0 24.21
2020-05-28 25.02 24.99 25.02 25.0 2900.0 23.9
2020-05-27 25.07 24.96 25.07 25.0 900.0 23.9
2020-05-26 25.0 24.79 24.89 24.86 4100.0 23.77
2020-05-22 25.0 24.67 24.67 24.78 2700.0 23.69
2020-05-21 25.0 24.67 24.75 24.67 11900.0 23.58
2020-05-20 25.0 24.72 25.0 24.73 3600.0 23.64
2020-05-19 25.24 24.72 24.86 24.72 4500.0 23.63
2020-05-18 25.25 24.85 25.25 24.85 2200.0 23.76
2020-05-15 25.0 24.9 24.9 25.0 1400.0 23.9
2020-05-14 25.22 25.0 25.0 25.15 1900.0 24.04
2020-05-13 24.9 24.9 24.9 24.9 100.0 23.68
2020-05-12 25.09 25.04 25.09 25.04 600.0 23.81
2020-05-11 25.25 25.02 25.25 25.1 2000.0 23.87
2020-05-08 25.25 25.0 25.0 25.25 1300.0 24.01
2020-05-07 25.25 24.9 25.06 25.25 900.0 24.01
2020-05-06 25.15 24.89 25.15 24.92 2100.0 23.7
2020-05-05 25.06 25.05 25.06 25.05 600.0 23.82
2020-05-04 25.0 25.0 25.0 25.0 200.0 23.78
2020-05-01 25.33 25.0 25.0 25.31 2300.0 24.07
2020-04-30 25.4 24.8 25.4 24.8 4200.0 23.59
2020-04-29 25.19 25.0 25.05 25.08 1900.0 23.85
2020-04-28 25.15 25.15 25.15 25.15 300.0 23.92
2020-04-27 25.15 25.0 25.15 25.05 2100.0 23.82
2020-04-24 25.19 25.19 25.19 25.19 200.0 23.96
2020-04-23 25.39 25.39 25.39 25.39 300.0 24.15
2020-04-22 25.2 25.0 25.0 25.05 700.0 23.82
2020-04-21 25.0 25.0 25.0 25.0 400.0 23.78
2020-04-20 25.0 24.98 25.0 25.0 6100.0 23.78
2020-04-17 25.19 24.99 24.99 25.19 2000.0 23.96
2020-04-16 24.9 24.5 24.7 24.5 5000.0 23.3
2020-04-15 24.66 24.51 24.52 24.6 1700.0 23.4
2020-04-14 24.9 24.07 24.53 24.48 5300.0 23.28
2020-04-13 24.25 23.82 23.82 24.12 800.0 22.82
2020-04-09 24.26 23.4 24.0 24.25 8700.0 22.94
2020-04-08 23.04 23.04 23.04 23.04 500.0 21.8
2020-04-07 23.97 23.0 23.0 23.04 1300.0 21.8
2020-04-06 23.96 22.27 22.27 22.47 3100.0 21.26
2020-04-03 23.0 21.92 22.47 21.92 5600.0 20.74
2020-04-02 22.8 22.27 22.75 22.27 3700.0 21.07
2020-04-01 23.33 22.0 23.0 23.0 19300.0 21.76
2020-03-31 23.75 23.5 23.75 23.5 700.0 22.23
2020-03-30 23.2 22.82 23.2 23.0 1900.0 21.76
2020-03-27 23.5 23.25 23.27 23.5 2100.0 22.23
2020-03-26 23.1 22.0 22.0 23.0 46600.0 21.76
2020-03-25 22.99 20.75 20.75 21.82 14100.0 20.64
2020-03-24 22.0 19.75 20.0 21.84 21200.0 20.66
2020-03-23 23.0 19.06 23.0 19.99 14900.0 18.91
2020-03-20 23.09 20.28 21.1 22.99 5400.0 21.75
2020-03-19 21.62 20.25 20.25 21.31 9500.0 20.16
2020-03-18 23.01 20.24 23.0 20.29 23400.0 19.19
2020-03-17 24.69 23.0 23.05 23.0 22600.0 21.76
2020-03-16 24.6 23.06 24.3 24.25 26000.0 22.94
2020-03-13 24.76 23.76 24.76 24.63 7400.0 23.3
2020-03-12 24.72 23.61 24.72 23.75 18400.0 22.47
2020-03-11 25.13 24.9 25.0 24.9 2000.0 23.43
2020-03-10 25.4 25.4 25.4 25.4 0.0 23.91
2020-03-09 25.4 25.0 25.04 25.4 6600.0 23.91
2020-03-06 25.48 25.27 25.48 25.27 900.0 23.78
2020-03-05 25.28 25.2 25.21 25.28 500.0 23.79
2020-03-04 25.5 25.5 25.5 25.5 0.0 24.0
2020-03-03 25.5 25.13 25.13 25.5 3300.0 24.0
2020-03-02 25.25 24.85 24.85 25.2 6300.0 23.72
2020-02-28 25.03 24.8 24.95 25.0 12100.0 23.53
2020-02-27 25.05 24.75 25.05 24.96 18000.0 23.49
2020-02-26 25.86 24.62 25.76 25.19 29200.0 23.71
2020-02-25 25.66 25.0 25.66 25.0 13300.0 23.53
2020-02-24 25.86 25.66 25.75 25.66 6500.0 24.15
2020-02-21 25.91 25.75 25.91 25.75 2600.0 24.23
2020-02-20 25.91 25.76 25.91 25.76 2100.0 24.24
2020-02-19 25.86 25.85 25.86 25.85 1000.0 24.33
2020-02-18 25.95 25.78 25.85 25.95 1500.0 24.42