U.S. Markets close in 2 hrs 18 mins

Banco Popular Español, S.A. (POP.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
0.3170.00 (0.00%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 06, 20170.330.360.300.320.32247,583,025
Jun 13, 20170.320.320.320.320.32-
Jun 12, 20170.320.320.320.320.32-
Jun 09, 20170.320.320.320.320.32-
Jun 08, 20170.320.320.320.320.32-
Jun 07, 20170.320.320.320.320.32-
Jun 06, 20170.330.360.300.320.32247,583,025
Jun 05, 20170.420.440.340.340.34201,752,509
Jun 02, 20170.520.540.370.410.41240,704,325
Jun 01, 20170.580.580.490.500.50242,297,326
May 31, 20170.650.660.610.610.61386,535,462
May 30, 20170.660.660.650.650.6537,030,273
May 29, 20170.670.680.660.660.6623,182,481
May 26, 20170.690.690.660.670.6724,412,480
May 25, 20170.670.680.650.680.6846,884,828
May 24, 20170.700.700.670.670.6746,489,223
May 23, 20170.690.700.690.690.6926,101,453
May 22, 20170.700.710.690.700.7037,429,830
May 19, 20170.660.720.650.720.7285,515,730
May 18, 20170.680.690.650.650.6549,661,979
May 17, 20170.720.730.670.670.6769,847,740
May 16, 20170.700.750.670.700.7081,256,094
May 15, 20170.750.760.700.700.7053,267,341
May 12, 20170.750.800.740.750.7567,261,718
May 11, 20170.870.870.750.790.79135,832,830
May 10, 20170.780.850.770.840.84137,391,727
May 09, 20170.770.790.760.770.7760,483,273
May 08, 20170.760.780.730.760.7678,114,108
May 05, 20170.660.750.650.750.7594,174,809
May 04, 20170.670.690.650.690.6942,691,639
May 03, 20170.660.670.660.660.6617,882,838
May 02, 20170.640.680.640.670.6726,249,066
Apr 28, 20170.640.650.620.640.6438,679,834
Apr 27, 20170.680.680.640.640.6457,904,915
Apr 26, 20170.700.700.680.690.6924,566,128
Apr 25, 20170.690.700.670.700.7032,288,518
Apr 24, 20170.700.710.680.690.6936,233,813
Apr 21, 20170.690.700.670.680.6838,861,427
Apr 20, 20170.690.710.670.680.6845,074,279
Apr 19, 20170.670.720.660.690.6999,978,754
Apr 18, 20170.610.660.610.650.6562,891,570
Apr 13, 20170.630.640.600.610.6162,344,391
Apr 12, 20170.660.700.620.630.63107,635,352
Apr 11, 20170.730.730.660.660.66104,928,453
Apr 10, 20170.810.810.720.730.7377,044,285
Apr 07, 20170.800.820.790.810.8122,699,556
Apr 06, 20170.800.810.790.810.8132,505,834
Apr 05, 20170.810.820.800.800.8033,310,926
Apr 04, 20170.820.830.780.810.8177,384,262
Apr 03, 20170.900.900.810.810.81109,388,087
Mar 31, 20170.910.920.900.910.9129,997,056
Mar 30, 20170.920.930.910.920.9223,456,524
Mar 29, 20170.930.940.910.920.9223,749,379
Mar 28, 20170.920.930.910.930.9332,186,361
Mar 27, 20170.900.900.890.900.9022,603,581
Mar 24, 20170.920.920.910.910.9127,820,353
Mar 23, 20170.920.920.910.920.9220,170,220
Mar 22, 20170.920.930.910.920.9235,136,898
Mar 21, 20170.940.940.920.920.9240,228,301
Mar 20, 20170.940.940.930.930.9328,835,836
Mar 17, 20170.920.940.920.940.9453,757,100
Mar 16, 20170.940.940.920.920.9262,918,339
Mar 15, 20170.910.940.910.930.9332,568,811
Mar 14, 20170.930.940.910.910.9132,713,170
Mar 13, 20170.940.950.930.930.9334,002,706
Mar 10, 20170.900.940.900.940.9469,512,866
Mar 09, 20170.870.910.870.900.9053,159,040
Mar 08, 20170.860.880.860.880.8830,587,976
Mar 07, 20170.860.870.860.860.8620,712,320
Mar 06, 20170.860.890.860.860.8648,282,762
Mar 03, 20170.860.870.850.860.8644,484,866
Mar 02, 20170.860.870.860.860.8648,962,100
Mar 01, 20170.840.870.840.850.8556,614,864
Feb 28, 20170.820.840.810.840.8440,194,368
Feb 27, 20170.810.820.790.810.8134,303,802
Feb 24, 20170.800.810.790.800.8043,767,289
Feb 23, 20170.820.820.800.810.8137,659,648
Feb 22, 20170.830.840.810.820.8247,917,902
Feb 21, 20170.840.850.830.830.8335,744,227
Feb 20, 20170.870.870.840.840.8449,499,602
Feb 17, 20170.840.850.820.840.8437,841,112
Feb 16, 20170.850.850.830.840.8434,601,004
Feb 15, 20170.850.850.840.850.8525,405,279
Feb 14, 20170.860.860.830.840.8444,908,820
Feb 13, 20170.860.860.840.860.8620,084,896
Feb 10, 20170.860.870.850.850.8533,348,810
Feb 09, 20170.850.870.840.860.8642,269,651
Feb 08, 20170.860.860.830.840.8441,900,709
Feb 07, 20170.840.860.830.850.8545,271,917
Feb 06, 20170.870.880.850.850.8583,246,395
Feb 03, 20170.890.900.860.870.87223,289,755
Feb 02, 20170.940.950.930.940.9437,688,567
Feb 01, 20170.960.970.930.940.9459,689,355
Jan 31, 20170.960.990.960.960.9643,117,234
Jan 30, 20170.980.990.960.960.9638,889,453
Jan 27, 20171.001.000.970.990.9941,852,656
Jan 26, 20171.011.020.991.001.0044,141,837
Jan 25, 20170.981.020.981.011.0162,091,199
Jan 24, 20170.970.980.950.980.9832,477,897
Jan 23, 20170.980.990.960.970.9739,578,288
*Close price adjusted for dividends and splits.
Loading more data...