Stockscreener 앱 받기
167.89
0.22%
-0.33
Popular Inc 주식 (BPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $171.4 | $167.5 | $3.92 | 108,161.0 | -0.31% |
| 2026-08-20 | $171.4 | $168.2 | $3.16 | 365,208.0 | -1.38% |
| 2026-08-19 | $177.5 | $170.0 | $7.46 | 547,657.0 | -2.86% |
| 2026-08-18 | $178.7 | $174.6 | $4.16 | 449,734.0 | -0.74% |
| 2026-08-17 | $179.2 | $176.7 | $2.50 | 306,375.0 | -0.54% |
| 2026-08-14 | $179.1 | $177.1 | $2.03 | 400,674.0 | +0.47% |
| 2026-08-13 | $179.0 | $176.4 | $2.61 | 353,317.0 | +0.48% |
| 2026-08-12 | $176.9 | $174.2 | $2.72 | 306,214.0 | +0.77% |
| 2026-08-11 | $175.7 | $173.6 | $2.18 | 406,273.0 | +0.51% |
| 2026-08-10 | $176.7 | $173.0 | $3.71 | 453,023.0 | -0.05% |
| 2026-08-07 | $175.7 | $173.8 | $1.82 | 290,140.0 | -1.19% |
| 2026-08-06 | $178.5 | $175.6 | $2.93 | 313,709.0 | -0.78% |
| 2026-08-05 | $178.1 | $175.7 | $2.42 | 460,448.0 | +0.98% |
| 2026-08-04 | $176.8 | $172.7 | $4.10 | 385,620.0 | +1.23% |
| 2026-08-03 | $179.0 | $173.5 | $5.53 | 394,931.0 | -0.89% |
| 2026-07-31 | $176.6 | $174.9 | $1.67 | 465,363.0 | +0.05% |
| 2026-07-30 | $176.5 | $173.2 | $3.35 | 518,237.0 | +1.69% |
| 2026-07-29 | $175.0 | $171.3 | $3.66 | 468,888.0 | -1.11% |
| 2026-07-28 | $174.3 | $170.2 | $4.12 | 431,591.0 | +1.60% |
| 2026-07-27 | $174.4 | $171.0 | $3.43 | 467,266.0 | -0.19% |
| 2026-07-24 | $175.0 | $168.7 | $6.28 | 471,371.0 | +0.50% |
| 2026-07-23 | $175.1 | $169.3 | $5.86 | 855,742.0 | -1.73% |
| 2026-07-22 | $174.8 | $171.0 | $3.75 | 608,368.0 | +0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $179.2 | $167.5 | $11.73 | 5,541,484.0 | -4.28% |
| 2026-07 | $176.6 | $163.7 | $12.94 | 11,229,188.0 | +6.72% |
| 2026-06 | $169.1 | $145.9 | $23.23 | 12,558,705.0 | +10.54% |
| 2026-05 | $153.0 | $142.4 | $10.60 | 8,599,475.0 | -1.20% |
| 2026-04 | $152.9 | $133.0 | $19.95 | 11,230,625.0 | +12.04% |
| 2026-03 | $139.1 | $125.2 | $13.89 | 11,850,498.0 | -0.88% |
| 2026-02 | $149.3 | $132.2 | $17.13 | 11,165,804.0 | +1.37% |
| 2026-01 | $134.3 | $120.7 | $13.56 | 11,466,618.0 | +7.24% |
Popular Inc 주식 (BPOP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $126.9 | $113.3 | $13.60 | 11,238,742.0 | +9.81% |
| 2025-11 | $117.9 | $109.0 | $8.86 | 9,975,143.0 | +2.91% |
| 2025-10 | $129.0 | $108.7 | $20.22 | 13,928,398.0 | -12.24% |
| 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% |
0.09%
0.16%
자본화:
|
볼륨(24시간):