XNAS
Datos históricos de Popular, Inc.
Popular, Inc. · BPOP
$156.28
▼ -0.02 (-0.01%)
Última operación · 11/10/2026, 22:45:41 UTC
- Variación en el periodo
- +28.75%
- Máximo
- US$179.24
- 17 de agosto de 2026
- Mínimo
- US$108.74
- 30 de octubre de 2025
- Volumen medio diario
- 0.54 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 155.20 | 159.44 | 154.51 | 156.29 | +0.32% | 329,587.686 |
| 8 oct 2026 | 154.51 | 156.84 | 154.18 | 155.79 | +0.17% | 469,059.106 |
| 7 oct 2026 | 156.23 | 156.71 | 154.69 | 155.52 | −1.75% | 374,571.5 |
| 6 oct 2026 | 159.64 | 160.06 | 157.56 | 158.29 | −0.33% | 406,224.098 |
| 5 oct 2026 | 158.80 | 159.76 | 157.29 | 158.82 | +0.43% | 557,585.894 |
| 2 oct 2026 | 156.92 | 158.44 | 156.35 | 158.14 | +1.04% | 570,630.353 |
| 1 oct 2026 | 154.56 | 156.68 | 152.43 | 156.52 | +0.69% | 607,718.694 |
| 30 sep 2026 | 156.52 | 157.58 | 155.34 | 155.45 | −0.54% | 678,955.365 |
| 29 sep 2026 | 158.85 | 159.13 | 155.10 | 156.30 | −1.61% | 648,456.399 |
| 28 sep 2026 | 160.48 | 160.48 | 158.49 | 158.85 | −1.02% | 324,539.309 |
| 25 sep 2026 | 160.83 | 161.06 | 159.68 | 160.48 | +0.56% | 350,579.894 |
| 24 sep 2026 | 159.89 | 160.44 | 158.53 | 159.59 | +0.45% | 392,704.191 |
| 23 sep 2026 | 159.72 | 160.90 | 158.42 | 158.88 | −0.82% | 394,516.295 |
| 22 sep 2026 | 163.09 | 163.09 | 159.41 | 160.19 | −1.47% | 621,959.916 |
| 21 sep 2026 | 162.90 | 163.39 | 162.12 | 162.58 | +0.34% | 548,945.234 |
| 18 sep 2026 | 160.97 | 162.13 | 159.60 | 162.03 | +0.66% | 1.25 M |
| 17 sep 2026 | 162.78 | 163.43 | 160.75 | 160.97 | +0.01% | 696,391.537 |
| 16 sep 2026 | 164.75 | 164.75 | 158.01 | 160.96 | −2.39% | 714,654.766 |
| 15 sep 2026 | 165.82 | 166.56 | 163.38 | 164.90 | −0.47% | 488,552.764 |
| 14 sep 2026 | 163.97 | 166.30 | 163.96 | 165.68 | +1.20% | 612,340.964 |
| 11 sep 2026 | 164.69 | 165.75 | 162.07 | 163.71 | −0.15% | 438,740.787 |
| 10 sep 2026 | 163.95 | 164.41 | 162.16 | 163.96 | −0.54% | 524,336.798 |
| 9 sep 2026 | 166.67 | 167.70 | 164.33 | 164.85 | −1.63% | 492,872.48 |
| 8 sep 2026 | 170.90 | 171.19 | 167.48 | 167.58 | −2.18% | 584,140.648 |
| 4 sep 2026 | 171.33 | 172.80 | 171.13 | 171.32 | −0.01% | 712,137.169 |
| 3 sep 2026 | 171.01 | 173.19 | 171.01 | 171.33 | +0.45% | 413,886.665 |
| 2 sep 2026 | 168.67 | 170.98 | 167.95 | 170.57 | +2.00% | 747,362.325 |
| 1 sep 2026 | 168.48 | 170.73 | 167.00 | 167.23 | −0.57% | 588,010.376 |
| 31 ago 2026 | 170.12 | 170.54 | 168.01 | 168.19 | −0.92% | 482,195.76 |
| 28 ago 2026 | 170.57 | 171.02 | 168.94 | 169.75 | 0.00% | 335,493.869 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.