Stockscreener 앱 받기
85.81
2.28%
1.91
Popular Inc 주식 (BPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $86.47 | $84.33 | $2.14 | 613,856.0 | +2.28% |
| 2025-04-16 | $85.26 | $82.88 | $2.38 | 653,708.0 | -0.65% |
| 2025-04-15 | $85.61 | $83.60 | $2.01 | 475,996.0 | +1.42% |
| 2025-04-14 | $84.27 | $81.31 | $2.95 | 613,891.0 | +1.31% |
| 2025-04-11 | $82.75 | $80.00 | $2.75 | 971,061.0 | -0.17% |
| 2025-04-10 | $85.52 | $80.70 | $4.81 | 659,144.0 | -5.27% |
| 2025-04-09 | $88.90 | $79.63 | $9.27 | 1,247,176.0 | +6.47% |
| 2025-04-08 | $85.58 | $80.22 | $5.36 | 497,201.0 | -0.26% |
| 2025-04-07 | $85.33 | $78.23 | $7.10 | 1,356,786.0 | -0.80% |
| 2025-04-04 | $82.96 | $78.59 | $4.37 | 1,634,294.0 | -1.80% |
| 2025-04-03 | $89.02 | $83.97 | $5.05 | 780,378.0 | -9.72% |
| 2025-04-02 | $93.47 | $90.11 | $3.36 | 581,728.0 | +2.14% |
| 2025-04-01 | $91.99 | $90.17 | $1.82 | 528,596.0 | -1.36% |
| 2025-03-31 | $92.83 | $89.66 | $3.17 | 469,022.0 | +0.93% |
| 2025-03-28 | $93.66 | $90.58 | $3.08 | 384,949.0 | -1.80% |
| 2025-03-27 | $93.82 | $92.53 | $1.28 | 389,036.0 | -0.36% |
| 2025-03-26 | $94.27 | $92.78 | $1.49 | 452,839.0 | +0.45% |
| 2025-03-25 | $94.06 | $92.62 | $1.44 | 458,691.0 | +0.33% |
| 2025-03-24 | $93.47 | $91.94 | $1.53 | 620,131.0 | +1.58% |
| 2025-03-21 | $91.72 | $89.10 | $2.62 | 1,989,728.0 | +1.27% |
| 2025-03-20 | $91.93 | $90.15 | $1.78 | 466,078.0 | -0.81% |
| 2025-03-19 | $91.63 | $88.90 | $2.73 | 534,808.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $93.47 | $78.23 | $15.24 | 11,227,671.0 | -7.10% |
| 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% |
0.28%
0.66%
자본화:
|
볼륨(24시간):