Stockscreener 앱 받기
117.63
5.73%
-7.15
Popular Inc 주식 (BPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $125.8 | $117.5 | $8.36 | 503,631.0 | -5.73% |
| 2025-10-09 | $126.5 | $124.5 | $2.00 | 504,327.0 | -0.83% |
| 2025-10-08 | $126.4 | $124.2 | $2.17 | 283,576.0 | +0.41% |
| 2025-10-07 | $129.0 | $125.1 | $3.81 | 378,696.0 | -1.37% |
| 2025-10-06 | $128.7 | $126.3 | $2.39 | 508,448.0 | +0.89% |
| 2025-10-03 | $126.5 | $124.8 | $1.71 | 489,859.0 | +1.23% |
| 2025-10-02 | $125.9 | $123.7 | $2.18 | 710,220.0 | -0.67% |
| 2025-10-01 | $126.9 | $124.3 | $2.61 | 488,753.0 | -1.39% |
| 2025-09-30 | $129.1 | $125.4 | $3.69 | 357,425.0 | -0.25% |
| 2025-09-29 | $128.3 | $126.4 | $1.93 | 306,359.0 | -0.55% |
| 2025-09-26 | $128.7 | $127.2 | $1.43 | 358,126.0 | +0.83% |
| 2025-09-25 | $127.5 | $125.5 | $1.94 | 392,907.0 | -0.08% |
| 2025-09-24 | $129.1 | $126.2 | $2.93 | 552,988.0 | +0.47% |
| 2025-09-23 | $129.3 | $126.0 | $3.29 | 545,484.0 | -0.39% |
| 2025-09-22 | $128.9 | $126.0 | $2.84 | 530,424.0 | -0.79% |
| 2025-09-19 | $128.8 | $126.9 | $1.89 | 1,066,618.0 | +0.13% |
| 2025-09-18 | $128.0 | $125.5 | $2.52 | 463,255.0 | +2.13% |
| 2025-09-17 | $126.8 | $123.1 | $3.69 | 615,704.0 | +1.34% |
| 2025-09-16 | $124.3 | $121.6 | $2.65 | 575,414.0 | -0.32% |
| 2025-09-15 | $124.9 | $123.1 | $1.76 | 492,920.0 | +0.36% |
| 2025-09-12 | $124.2 | $123.1 | $1.01 | 554,544.0 | -1.07% |
| 2025-09-11 | $125.7 | $124.1 | $1.57 | 475,482.0 | -0.13% |
Popular Inc 주식 (BPOP) 연도별 가격 이력
이 심층 분석에서는 Popular Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BPOP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Popular Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Popular Inc 주식 (BPOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $129.0 | $117.5 | $11.49 | 4,371,141.0 | -7.39% |
| 2025-09 | $129.3 | $121.6 | $7.69 | 10,812,875.0 | +1.09% |
| 2025-08 | $126.3 | $110.5 | $15.73 | 10,215,321.0 | +9.65% |
| 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% |
Popular Inc 주식 (BPOP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Popular Inc 주식 (BPOP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.38%
자본화:
|
볼륨(24시간):