Stockscreener 앱 받기
98.04
1.47%
1.42
시간 외 거래:
98.04
Popular Inc 주식 (BPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-25 | $89.33 | $88.21 | $1.12 | 626,605.0 | -0.57% |
| 2024-10-24 | $90.56 | $88.60 | $1.96 | 856,846.0 | -0.85% |
| 2024-10-23 | $97.06 | $86.86 | $10.20 | 2,358,352.0 | -10.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $99.59 | $88.10 | $11.49 | 8,530,504.0 | +9.87% |
| 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% |
Popular Inc 주식 (BPOP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):