ストックスクリーナーアプリを入手
98.96
0.94%
0.92
アフターアワーズ：
98.96
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $99.69 | $97.28 | $2.41 | 759,410.0 | +0.94% |
| 2024-11-21 | $99.48 | $96.65 | $2.83 | 387,699.0 | +1.47% |
| 2024-11-20 | $96.78 | $94.86 | $1.92 | 514,171.0 | +1.67% |
| 2024-11-19 | $95.67 | $94.28 | $1.39 | 434,610.0 | -0.86% |
| 2024-11-18 | $97.25 | $95.66 | $1.59 | 496,088.0 | -0.25% |
| 2024-11-15 | $96.87 | $95.51 | $1.36 | 397,488.0 | -0.17% |
| 2024-11-14 | $98.13 | $95.61 | $2.52 | 489,547.0 | -2.13% |
| 2024-11-13 | $99.59 | $96.28 | $3.31 | 609,032.0 | +1.70% |
| 2024-11-12 | $97.82 | $96.56 | $1.26 | 455,875.0 | -0.63% |
| 2024-11-11 | $98.62 | $95.71 | $2.91 | 533,421.0 | +3.16% |
| 2024-11-08 | $96.59 | $94.16 | $2.43 | 643,457.0 | -1.68% |
| 2024-11-07 | $98.86 | $95.63 | $3.23 | 666,618.0 | -3.51% |
| 2024-11-06 | $99.52 | $95.43 | $4.09 | 1,231,260.0 | +10.58% |
| 2024-11-05 | $90.28 | $88.69 | $1.59 | 360,793.0 | +0.85% |
| 2024-11-04 | $89.86 | $88.10 | $1.76 | 483,644.0 | -0.36% |
| 2024-11-01 | $90.27 | $89.35 | $0.92 | 439,102.0 | +0.28% |
| 2024-10-31 | $91.19 | $89.15 | $2.04 | 422,878.0 | -1.65% |
| 2024-10-30 | $92.00 | $89.50 | $2.50 | 571,173.0 | +1.48% |
| 2024-10-29 | $90.27 | $89.05 | $1.22 | 538,060.0 | -0.86% |
| 2024-10-28 | $90.84 | $88.92 | $1.92 | 543,195.0 | +1.96% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $99.69 | $88.10 | $11.59 | 9,661,625.0 | +10.90% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $73.58 | $62.55 | $11.03 | 11,499,415.0 | -9.18% |
| 2022-11 | $74.00 | $65.47 | $8.53 | 9,692,258.0 | +3.25% |
| 2022-10 | $77.45 | $67.40 | $10.05 | 16,103,054.0 | -1.86% |
| 2022-09 | $82.05 | $70.69 | $11.36 | 11,896,065.0 | -6.68% |
| 2022-08 | $82.71 | $75.78 | $6.93 | 10,846,435.0 | -0.58% |
| 2022-07 | $83.22 | $73.08 | $10.14 | 9,305,490.0 | +0.96% |
| 2022-06 | $83.64 | $74.42 | $9.22 | 13,290,935.0 | -5.85% |
| 2022-05 | $82.69 | $75.20 | $7.49 | 10,456,956.0 | +4.77% |
| 2022-04 | $84.38 | $76.91 | $7.47 | 11,552,431.0 | -4.59% |
| 2022-03 | $92.51 | $77.11 | $15.40 | 21,804,485.0 | -11.01% |
| 2022-02 | $95.28 | $84.10 | $11.18 | 10,155,807.0 | +3.01% |
| 2022-01 | $99.48 | $82.37 | $17.11 | 16,265,300.0 | +8.69% |
1.44%
2.46%
大文字化:
|
ボリューム (24 時間):