Premium
Popular Inc (BPOP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 0.886663851861 | 165.79 | 170.015 | 163.765 | 570290 | 165.91846982 | CS |
| 4 | 14.19 | 9.27026850461 | 153.07 | 170.015 | 152.96 | 633621 | 161.90575613 | CS |
| 12 | 23.09 | 16.0158146632 | 144.17 | 170.015 | 142.37 | 527918 | 153.37517397 | CS |
| 26 | 38.58 | 29.981349083 | 128.68 | 170.015 | 120.71 | 548855 | 143.17849138 | CS |
| 52 | 53.31 | 46.7836770513 | 113.95 | 170.015 | 108.74 | 540268 | 131.13200389 | CS |
| 156 | 106.67 | 176.052153821 | 60.59 | 170.015 | 59.155 | 486173 | 104.32119748 | CS |
| 260 | 91.82 | 121.7126193 | 75.44 | 170.015 | 49.34 | 522095 | 90.61434509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 167.26 | -1.24 | -0.74 | 168.97 | 170.015 | 165.29 | 403757 |
| 1782945300 | 168.5 | 4.32 | 2.63 | 164.16 | 169.14 | 164.16 | 539689 |
| 1782858900 | 164.18 | -0.67 | -0.41 | 164.85 | 165.79499 | 163.76499 | 754580 |
| 1782772500 | 164.85 | -0.94 | -0.57 | 165.79 | 167.375 | 164.07 | 583134 |
| 1782513300 | 165.79 | -1.4 | -0.84 | 168.44 | 168.56 | 165.38999 | 963058 |
| 1782426900 | 167.19 | 1.54 | 0.93 | 166.47 | 169.14 | 166.3 | 658770 |
| 1782340500 | 165.65 | 0.59 | 0.36 | 165.15 | 167.04 | 164.11 | 759218 |
| 1782254100 | 165.06 | 2.33 | 1.43 | 162.61 | 165.31 | 161.79 | 587167 |
| 1782167700 | 162.72999 | 3.49 | 2.19 | 160.35 | 162.87 | 160.3 | 558868 |
| 1781822100 | 159.24 | 0.51 | 0.32 | 159.46 | 160.965 | 158.88 | 915947 |
| 1781735700 | 158.72999 | -1.61 | -1.00 | 160.37 | 161.475 | 157.01 | 636628 |
| 1781649300 | 160.34 | 1.03 | 0.65 | 161.11 | 161.995 | 159.53 | 771778 |
| 1781562900 | 159.31 | -1.64 | -1.02 | 162.6 | 162.9699 | 159.07 | 479498 |
| 1781303700 | 160.94999 | 2.14 | 1.35 | 160.5 | 161.26 | 159.525 | 364479 |
| 1781217300 | 158.81 | 2.66 | 1.70 | 157.41999 | 159.41 | 156.01 | 514299 |
| 1781130900 | 156.15 | 0.15 | 0.10 | 159.948 | 159.948 | 155.61 | 541166 |
| 1781044500 | 156 | 2.34 | 1.52 | 154.94999 | 158.255 | 154.06 | 753643 |
| 1780958100 | 153.66 | 0.59 | 0.39 | 153.07 | 155.12 | 152.96 | 619496 |
| 1780698900 | 153.07 | 0.3 | 0.20 | 152.16 | 153.99 | 152.16 | 446147 |
| 1780612500 | 152.77 | 4.64 | 3.13 | 150.33 | 153.29 | 149.53 | 565574 |
| 1780526100 | 148.13 | -2.97 | -1.97 | 150 | 150.19999 | 147.84 | 381884 |
| 1780439700 | 151.1 | 3.32 | 2.25 | 148.52 | 151.34 | 147.305 | 374853 |
| 1780353300 | 147.78 | -0.75 | -0.50 | 147.43 | 148.695 | 145.91 | 475990 |
| 1780094100 | 148.53 | -1.17 | -0.78 | 148.76 | 150.1 | 148.41999 | 508945 |
| 1780007700 | 149.69999 | -0.93 | -0.62 | 150.47999 | 151.07499 | 148.61 | 352386 |
| 1779921300 | 150.63 | -1.49 | -0.98 | 151.24 | 152.33 | 149.99 | 467909 |
| 1779834900 | 152.12 | 1.62 | 1.08 | 151 | 152.97 | 150.44 | 331568 |
| 1779489300 | 150.5 | 1.04 | 0.70 | 149.24 | 150.6175 | 148.51 | 366221 |
| 1779402900 | 149.46 | -0.1 | -0.07 | 149.51 | 149.97999 | 147.11 | 398032 |
| 1779316500 | 149.56 | 3.67 | 2.52 | 146.49 | 150 | 145.235 | 514878 |
| 1779230100 | 145.88999 | -0.54 | -0.37 | 146.43 | 146.69 | 144.675 | 565055 |
| 1779143700 | 146.43 | 2.39 | 1.66 | 144.65 | 148 | 143.72999 | 390062 |
| 1778884500 | 144.04 | -0.8 | -0.55 | 145.16999 | 146.04 | 142.37 | 422325 |
| 1778798100 | 144.84 | 1.78 | 1.24 | 143.97 | 146.29 | 143.68 | 406379 |
| 1778711700 | 143.06 | -2.4 | -1.65 | 145.85 | 145.85 | 142.86 | 568920 |
| 1778625300 | 145.46 | -1.49 | -1.01 | 147.05 | 147.875 | 143.29 | 384507 |
| 1778538900 | 146.94999 | -2.06 | -1.38 | 150.07 | 150.07 | 146.56 | 389271 |
| 1778279700 | 149.01 | 0.18 | 0.12 | 149.69 | 150.41 | 148.71 | 353602 |
| 1778193300 | 148.83 | -1.21 | -0.81 | 150.47999 | 150.58 | 148 | 451353 |
| 1778106900 | 150.04 | 1.67 | 1.13 | 148.82 | 150.83 | 148.82 | 436155 |
| 1778020500 | 148.37 | 0.33 | 0.22 | 148.22999 | 149.4 | 147.27 | 474385 |
| 1777934100 | 148.04 | -1.31 | -0.88 | 148.57 | 149.6432 | 147.37 | 499283 |
| 1777674900 | 149.35 | -0.98 | -0.65 | 150.33 | 150.78 | 148.305 | 387137 |
| 1777588500 | 150.33 | 2.68 | 1.82 | 147.22999 | 151.33 | 146.75 | 556484 |
| 1777502100 | 147.65 | -3.09 | -2.05 | 149.91 | 150.535 | 147.335 | 638930 |
| 1777415700 | 150.74 | 0.12 | 0.08 | 151.69999 | 152.948 | 149.16 | 465249 |
| 1777329300 | 150.62 | 3.58 | 2.43 | 148.01 | 151.1 | 147.065 | 394091 |
| 1777070100 | 147.04 | -2.23 | -1.49 | 150.29 | 150.835 | 146 | 521971 |
| 1776983700 | 149.27 | 0.97 | 0.65 | 151.665 | 151.99 | 146.195 | 709488 |
| 1776897300 | 148.3 | -0.3 | -0.20 | 148.61 | 149.88 | 147.495 | 669887 |
| 1776810900 | 148.6 | 0.53 | 0.36 | 147.96 | 150.05 | 147.44 | 596255 |
| 1776724500 | 148.07 | 1.17 | 0.80 | 146.27 | 149.69 | 146.27 | 555307 |
| 1776465300 | 146.9 | 2.54 | 1.76 | 144.535 | 149.16 | 144.535 | 727264 |
| 1776378900 | 144.36 | -0.59 | -0.41 | 144.69 | 145.505 | 143.77 | 462650 |
| 1776292500 | 144.94999 | 0.34 | 0.24 | 144.91999 | 145.245 | 142.58 | 422567 |
| 1776206100 | 144.61 | -1.79 | -1.22 | 145.9 | 145.91999 | 143.29 | 550857 |
| 1776119700 | 146.4 | 1.58 | 1.09 | 144.16999 | 146.76 | 142.88999 | 502322 |
| 1775860500 | 144.82 | -2 | -1.36 | 146.34 | 146.34 | 144.475 | 376972 |
| 1775774100 | 146.82 | 1.45 | 1.00 | 144.1 | 147.72999 | 144.1 | 741282 |
| 1775687700 | 145.37 | 3.73 | 2.63 | 144.37 | 147.51 | 144.3675 | 551633 |
| 1775601300 | 141.63999 | 1.74 | 1.24 | 142 | 142.35 | 140.02 | 540835 |
| 1775514900 | 139.9 | 3.09 | 2.26 | 136.81 | 139.97999 | 136.28 | 424795 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
