ストックスクリーナーアプリを入手
121.94
2.47%
2.94
Popular Inc (BPOP) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-22 | $123.2 | $119.0 | $4.15 | 792,738.0 | +2.47% |
| 2025-08-21 | $119.6 | $118.6 | $1.03 | 377,289.0 | -0.28% |
| 2025-08-20 | $120.2 | $118.9 | $1.31 | 569,607.0 | +0.13% |
| 2025-08-19 | $119.3 | $118.3 | $1.02 | 458,187.0 | +0.83% |
| 2025-08-18 | $118.3 | $116.6 | $1.74 | 306,137.0 | +0.18% |
| 2025-08-15 | $119.5 | $117.9 | $1.67 | 410,270.0 | -1.07% |
| 2025-08-14 | $119.3 | $117.6 | $1.71 | 271,477.0 | +0.34% |
| 2025-08-13 | $119.0 | $117.6 | $1.36 | 520,790.0 | +1.37% |
| 2025-08-12 | $117.4 | $115.2 | $2.15 | 341,815.0 | +2.29% |
| 2025-08-11 | $115.6 | $113.8 | $1.76 | 329,744.0 | -0.28% |
| 2025-08-08 | $115.3 | $113.7 | $1.55 | 290,400.0 | +1.16% |
| 2025-08-07 | $115.4 | $112.7 | $2.66 | 374,764.0 | -0.59% |
| 2025-08-06 | $115.7 | $114.2 | $1.56 | 316,476.0 | -0.97% |
| 2025-08-05 | $116.1 | $112.8 | $3.33 | 483,671.0 | +0.32% |
| 2025-08-04 | $115.1 | $113.3 | $1.78 | 419,751.0 | +1.65% |
| 2025-08-01 | $113.9 | $110.5 | $3.37 | 548,026.0 | -1.21% |
| 2025-07-31 | $115.2 | $113.4 | $1.77 | 432,087.0 | +0.33% |
| 2025-07-30 | $115.3 | $113.8 | $1.55 | 318,206.0 | -0.54% |
| 2025-07-29 | $116.2 | $114.5 | $1.75 | 305,468.0 | -0.42% |
| 2025-07-28 | $115.6 | $114.2 | $1.38 | 341,909.0 | -0.02% |
| 2025-07-25 | $115.5 | $113.3 | $2.25 | 491,419.0 | +0.84% |
Popular Inc (BPOP) 株の年ごとの株価履歴
この詳細な分析では、Popular Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBPOP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Popular Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のPopular Inc (BPOP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $123.2 | $110.5 | $12.61 | 7,603,880.0 | +6.42% |
| 2025-07 | $116.8 | $109.8 | $7.05 | 10,162,813.0 | +3.97% |
| 2025-06 | $111.6 | $102.0 | $9.58 | 11,608,822.0 | +6.45% |
| 2025-05 | $105.7 | $94.69 | $11.04 | 10,752,892.0 | +8.50% |
| 2025-04 | $97.28 | $78.23 | $19.05 | 16,453,542.0 | +3.30% |
| 2025-03 | $101.9 | $85.84 | $16.04 | 13,483,898.0 | -8.03% |
| 2025-02 | $106.8 | $98.46 | $8.35 | 8,227,221.0 | -2.44% |
| 2025-01 | $106.5 | $91.25 | $15.21 | 9,401,898.0 | +9.44% |
2024年のPopular Inc (BPOP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $89.84 | $12.60 | 10,114,686.0 | -5.15% |
| 2024-11 | $103.2 | $88.10 | $15.07 | 10,251,783.0 | +11.35% |
| 2024-10 | $103.7 | $86.86 | $16.86 | 12,434,982.0 | -11.01% |
| 2024-09 | $102.9 | $93.81 | $9.06 | 8,926,737.0 | -2.18% |
| 2024-08 | $103.2 | $88.82 | $14.41 | 8,119,107.0 | -0.13% |
| 2024-07 | $105.0 | $85.29 | $19.72 | 8,645,319.0 | +16.06% |
| 2024-06 | $89.93 | $82.44 | $7.49 | 5,766,666.0 | -0.65% |
| 2024-05 | $93.09 | $85.29 | $7.80 | 5,376,664.0 | +4.73% |
| 2024-04 | $89.00 | $80.60 | $8.40 | 7,812,134.0 | -3.52% |
| 2024-03 | $88.42 | $81.10 | $7.32 | 11,861,228.0 | +5.27% |
| 2024-02 | $86.77 | $80.98 | $5.79 | 8,488,498.0 | -2.07% |
| 2024-01 | $89.70 | $79.01 | $10.69 | 8,513,327.0 | +4.12% |
2023年のPopular Inc (BPOP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $82.74 | $73.23 | $9.51 | 7,832,958.0 | +11.22% |
| 2023-11 | $74.90 | $64.35 | $10.55 | 7,281,390.0 | +13.45% |
| 2023-10 | $66.57 | $59.27 | $7.30 | 8,091,181.0 | +3.22% |
| 2023-09 | $70.06 | $60.84 | $9.22 | 8,264,308.0 | -7.72% |
| 2023-08 | $73.99 | $63.38 | $10.61 | 7,628,643.0 | -5.89% |
| 2023-07 | $73.44 | $59.16 | $14.28 | 9,043,988.0 | +19.88% |
| 2023-06 | $64.51 | $57.05 | $7.46 | 9,518,720.0 | +5.84% |
| 2023-05 | $61.41 | $52.32 | $9.09 | 11,532,947.0 | -4.72% |
| 2023-04 | $62.04 | $54.56 | $7.48 | 13,582,927.0 | +4.53% |
| 2023-03 | $72.02 | $49.34 | $22.68 | 28,870,020.0 | -19.59% |
| 2023-02 | $73.17 | $67.75 | $5.42 | 8,601,462.0 | +4.02% |
| 2023-01 | $70.02 | $62.63 | $7.38 | 10,580,473.0 | +3.50% |
1.98%
大文字化:
|
ボリューム (24 時間):