110.51
price up icon0.35%   0.39
after-market 시간 외 거래: 110.51
loading

Popular Inc 주식 (BPOP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $111.2 $109.7 $1.49 1,220,009.0 +0.35%
2025-06-26 $110.3 $108.2 $2.17 392,709.0 +1.93%
2025-06-25 $108.3 $107.4 $0.845 432,463.0 -0.03%
2025-06-24 $109.7 $107.8 $1.84 587,189.0 +0.48%
2025-06-23 $107.7 $104.3 $3.41 618,920.0 +2.91%
2025-06-20 $105.3 $103.9 $1.36 821,959.0 +0.67%
2025-06-18 $104.3 $103.0 $1.37 678,463.0 +0.60%
2025-06-17 $104.6 $102.6 $2.00 418,061.0 -1.19%
2025-06-16 $105.5 $104.0 $1.42 426,993.0 +0.59%
2025-06-13 $105.0 $102.8 $2.16 527,594.0 -1.60%
2025-06-12 $105.6 $103.4 $2.18 322,060.0 +0.29%
2025-06-11 $107.3 $105.2 $2.10 433,215.0 -1.39%
2025-06-10 $107.3 $105.7 $1.59 645,393.0 +0.78%
2025-06-09 $107.2 $105.3 $1.90 768,360.0 +0.09%
2025-06-06 $106.2 $104.8 $1.37 728,350.0 +1.86%
2025-06-05 $104.9 $103.4 $1.44 432,855.0 -0.29%
2025-06-04 $105.7 $104.1 $1.56 441,726.0 -1.17%
2025-06-03 $106.0 $103.7 $2.30 681,275.0 +1.29%
2025-06-02 $104.5 $102.0 $2.46 686,815.0 +0.46%
2025-05-30 $103.9 $102.6 $1.35 545,673.0 -0.21%
2025-05-29 $104.0 $102.5 $1.46 748,638.0 +0.64%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $111.2 $102.0 $9.19 12,484,418.0 +6.74%
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

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

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%
banks_regional DB
$30.40
price up icon 1.50%
banks_regional NWG
$14.05
price up icon 1.22%
banks_regional NU
$13.25
price down icon 1.05%
banks_regional LYG
$4.23
price up icon 0.48%
banks_regional MFG
$5.56
price down icon 0.71%
banks_regional USB
$45.76
price up icon 0.31%
자본화:     |  볼륨(24시간):