Deutsche Märkte geschlossen

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,17+1,16 (+1,55%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 202175,0276,8174,8976,1776,17314.000
23. Sept. 202173,4775,9372,4375,0175,01392.300
22. Sept. 202175,0775,0771,9172,7972,79384.000
21. Sept. 202172,1772,5870,7571,7071,70477.700
20. Sept. 202171,1772,0370,0071,9171,91796.600
17. Sept. 202173,7574,5072,7673,2373,231.060.400
16. Sept. 202174,5077,3373,1573,7073,70401.500
15. Sept. 202172,8674,3372,7373,9073,90324.800
14. Sept. 202174,4474,4471,9672,1972,19300.900
13. Sept. 202175,0975,3573,7874,5374,53703.600
10. Sept. 202174,3974,8573,3473,6073,60402.800
09. Sept. 202172,9174,7772,9174,1274,12501.800
09. Sept. 20210.45 Dividende
08. Sept. 202173,4474,0273,0573,7573,30439.800
07. Sept. 202174,7875,8073,7473,9673,51374.400
03. Sept. 202176,4576,4574,2674,7574,29315.300
02. Sept. 202175,1575,5474,5775,4875,02388.100
01. Sept. 202176,1176,1174,4974,9474,48777.000
31. Aug. 202176,2977,1275,7075,9475,48404.000
30. Aug. 202177,3177,3175,8975,9875,52700.900
27. Aug. 202176,2277,7576,2277,3276,85424.800
26. Aug. 202177,8978,4076,0376,1275,66311.700
25. Aug. 202176,9578,0876,7377,5077,03245.800
24. Aug. 202175,9776,5975,7176,5876,11346.300
23. Aug. 202175,3176,0275,0375,7175,25302.000
20. Aug. 202174,0375,3173,7975,2174,75225.200
19. Aug. 202173,6274,7073,0074,2173,76416.300
18. Aug. 202174,9376,1274,4674,5574,10380.600
17. Aug. 202175,7976,9174,8475,4074,94613.800
16. Aug. 202176,1576,7475,4076,4675,99348.000
13. Aug. 202177,2877,6776,3076,9276,45326.600
12. Aug. 202177,0377,5576,0177,4176,94550.800
11. Aug. 202175,7277,1174,7676,9676,49279.800
10. Aug. 202175,1576,8274,6675,6175,15461.700
09. Aug. 202174,7276,1074,0775,1174,65429.800
06. Aug. 202174,5776,1074,5175,4174,95360.900
05. Aug. 202172,3573,5672,3573,5673,11327.500
04. Aug. 202172,1673,2971,8072,1671,72232.600
03. Aug. 202172,7273,2770,9373,1072,65202.300
02. Aug. 202173,3174,8371,6672,1971,75428.300
30. Juli 202173,2374,4772,3672,7672,32276.300
29. Juli 202174,0474,2773,0173,8273,37301.700
28. Juli 202173,4274,1972,3672,9072,46421.000
27. Juli 202172,3373,5871,8773,0672,61285.200
26. Juli 202172,4173,8072,3572,8472,40523.100
23. Juli 202173,4774,4272,3272,5672,12339.900
22. Juli 202172,4074,0771,5372,3271,88670.700
21. Juli 202171,1573,2771,1572,7072,26574.900
20. Juli 202168,7471,8168,7470,1869,75717.300
19. Juli 202170,3570,4368,3169,1368,71791.700
16. Juli 202173,6574,3971,4271,5771,13490.400
15. Juli 202172,0173,7571,5573,3072,85570.400
14. Juli 202173,8374,8372,5372,9972,54315.000
13. Juli 202174,8774,8973,0873,5873,13463.500
12. Juli 202174,0875,6073,3075,0474,58525.800
09. Juli 202173,2675,2472,8074,9174,45577.300
08. Juli 202171,9572,4970,9471,5771,13641.000
07. Juli 202173,2274,3072,6373,0572,60532.300
06. Juli 202175,4475,7673,4173,5573,10568.000
02. Juli 202175,9776,1275,2575,5175,05363.100
01. Juli 202175,2576,4974,9376,2875,81341.500
30. Juni 202175,0075,5474,6375,0574,59499.200
29. Juni 202176,8177,5174,7575,0274,56452.000
28. Juni 202177,6077,7675,5876,0175,55539.700
25. Juni 202176,4378,5976,0978,1777,69904.500
24. Juni 202175,1176,0874,5575,9875,52613.100
23. Juni 202175,0375,7174,2274,9574,49334.400
22. Juni 202174,5174,9773,2074,5074,05503.200
21. Juni 202173,3174,9673,3174,7774,31535.600
18. Juni 202172,5773,5271,6972,4071,961.532.000
17. Juni 202179,7580,2074,0974,3373,881.206.200
16. Juni 202178,7480,1077,6179,4278,94643.300
15. Juni 202178,0780,0077,8579,3078,82528.500
14. Juni 202179,3479,8277,0977,8877,40496.900
11. Juni 202179,0979,7878,6879,3878,90455.700
10. Juni 202181,2681,6178,6978,7278,24844.500
09. Juni 202180,7281,4980,0180,2879,79454.200
08. Juni 202180,8781,6879,9681,3980,89763.900
07. Juni 202182,0582,3481,2281,6881,18634.100
04. Juni 202181,7081,9080,9181,6881,18395.600
03. Juni 202181,1282,0080,1881,8181,31475.300
02. Juni 202182,7083,7080,6380,7080,21505.300
01. Juni 202182,6583,7281,7981,9081,40558.200
28. Mai 202182,1782,1780,6581,6181,11490.300
27. Mai 202181,7582,2780,9581,8481,34952.300
26. Mai 202178,8380,7577,7080,7080,21603.700
25. Mai 202180,6681,6678,9379,0978,61633.600
25. Mai 20210.45 Dividende
24. Mai 202181,7982,4680,7481,1180,17476.800
21. Mai 202180,9582,1280,7281,7480,79549.100
20. Mai 202181,0181,3779,9980,8079,86352.600
19. Mai 202179,5581,4678,9481,3380,391.002.500
18. Mai 202181,9482,7780,0580,2979,36793.500
17. Mai 202181,2281,9680,7581,8380,88627.100
14. Mai 202180,0081,0079,6580,9980,05522.600
13. Mai 202177,4079,9777,4079,7378,80707.500
12. Mai 202178,6779,5977,3377,4276,521.139.400
11. Mai 202176,5579,1476,5577,5076,60562.000
10. Mai 202179,3279,9077,6277,6976,79741.600
07. Mai 202177,5579,1377,3079,1178,19755.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...