Stockscreener 앱 받기
98.21
0.67%
0.6397
Popular Inc 주식 (BPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $98.84 | $96.85 | $1.99 | 166,931.0 | +0.69% |
| 2024-09-13 | $98.15 | $96.16 | $2.00 | 361,915.0 | +0.91% |
| 2024-09-12 | $96.97 | $95.86 | $1.11 | 301,982.0 | +0.47% |
| 2024-09-11 | $96.52 | $93.81 | $2.71 | 377,255.0 | -0.83% |
| 2024-09-10 | $97.74 | $95.18 | $2.56 | 387,184.0 | -0.29% |
| 2024-09-09 | $98.06 | $97.02 | $1.05 | 1,028,357.0 | +0.57% |
| 2024-09-06 | $99.44 | $96.47 | $2.97 | 628,845.0 | -1.89% |
| 2024-09-05 | $99.84 | $98.16 | $1.68 | 275,681.0 | -0.49% |
| 2024-09-04 | $101.4 | $98.81 | $2.60 | 456,681.0 | -1.56% |
| 2024-09-03 | $102.7 | $100.4 | $2.30 | 382,760.0 | -1.76% |
| 2024-08-30 | $102.5 | $100.8 | $1.69 | 313,140.0 | +1.20% |
| 2024-08-29 | $102.2 | $100.9 | $1.31 | 279,661.0 | -0.54% |
| 2024-08-28 | $102.1 | $99.48 | $2.63 | 430,918.0 | +1.90% |
| 2024-08-27 | $100.2 | $98.00 | $2.20 | 512,709.0 | +0.40% |
| 2024-08-26 | $101.7 | $99.45 | $2.27 | 412,018.0 | +0.03% |
| 2024-08-23 | $101.1 | $97.43 | $3.68 | 523,728.0 | +2.22% |
| 2024-08-22 | $98.54 | $96.96 | $1.58 | 302,616.0 | -0.30% |
| 2024-08-21 | $97.63 | $96.19 | $1.44 | 399,012.0 | +0.51% |
| 2024-08-20 | $98.69 | $96.74 | $1.95 | 248,149.0 | -2.03% |
| 2024-08-19 | $99.25 | $97.73 | $1.52 | 352,914.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $102.7 | $93.81 | $8.93 | 4,367,591.0 | -4.16% |
| 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% |
0.00%
0.06%
자본화:
|
볼륨(24시간):