Premium
Popular Inc (BPOP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 1.83063791554 | 89.04 | 91.6302 | 86.95 | 684562 | 88.76123092 | CS |
| 4 | -14.54 | -13.8199790894 | 105.21 | 106.16 | 85.84 | 615835 | 93.95678772 | CS |
| 12 | -3.54 | -3.75756289141 | 94.21 | 106.81 | 85.84 | 503125 | 97.16392484 | CS |
| 26 | -10.6 | -10.4670682334 | 101.27 | 106.81 | 85.84 | 525538 | 96.46641341 | CS |
| 52 | 8.93 | 10.9248837778 | 81.74 | 106.81 | 80.6 | 439304 | 94.62158222 | CS |
| 156 | 3.83 | 4.41040994933 | 86.84 | 106.81 | 49.34 | 502959 | 77.37404766 | CS |
| 260 | 66.4 | 273.588792748 | 24.27 | 106.81 | 23.69 | 550872 | 69.16680861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 89.26 | -1.18 | -1.30 | 89.86 | 90.47 | 88.69 | 501477 |
| 1742250900 | 90.44 | 0.33 | 0.37 | 89.39 | 90.73 | 88.58 | 743733 |
| 1741991700 | 90.11 | 2.28 | 2.60 | 88.98 | 90.215 | 88.42 | 508259 |
| 1741905300 | 87.83 | 0.69 | 0.79 | 87.46 | 88.9 | 87.0236 | 756789 |
| 1741818900 | 87.14 | -0.28 | -0.32 | 89.04 | 89.5 | 86.95 | 912551 |
| 1741732500 | 87.42 | 0.16 | 0.18 | 87.26 | 88.6 | 85.84 | 825481 |
| 1741646100 | 87.26 | -6.07 | -6.50 | 91.845 | 92.82 | 86.945 | 1178258 |
| 1741390500 | 93.33 | -0.5 | -0.53 | 93.91 | 94.66 | 91.92 | 635564 |
| 1741304100 | 93.83 | -1.27 | -1.34 | 94.37 | 94.789 | 92.63 | 541520 |
| 1741217700 | 95.1 | 0.49 | 0.52 | 95.03 | 96.04 | 93.17 | 605805 |
| 1741131300 | 94.61 | -3.96 | -4.02 | 97.37 | 97.37 | 92.67 | 858202 |
| 1741044900 | 98.57 | -1.86 | -1.85 | 101.1 | 101.88 | 97.8 | 510415 |
| 1740785700 | 100.43 | 0.02 | 0.02 | 100.78 | 101.83 | 98.72 | 715541 |
| 1740699300 | 100.41 | 0.09 | 0.09 | 98.63 | 101.89 | 98.46 | 412121 |
| 1740612900 | 100.32 | -0.05 | -0.05 | 100.51 | 101.535 | 99.3403 | 355464 |
| 1740526500 | 100.37 | 0.09 | 0.09 | 100.96 | 102.18 | 99.715 | 441886 |
| 1740440100 | 100.28 | -0.41 | -0.41 | 101.54 | 102.62 | 100.03 | 346356 |
| 1740180900 | 100.69 | -3.27 | -3.15 | 104.17 | 104.62 | 100.65 | 583536 |
| 1740094500 | 103.96 | -1.36 | -1.29 | 105.01 | 105.72 | 103.01 | 455345 |
| 1740008100 | 105.32 | -1.01 | -0.95 | 105.21 | 106.16 | 103.94 | 428394 |
| 1739921700 | 106.33 | 1.92 | 1.84 | 104.85 | 106.81 | 104.51 | 408502 |
| 1739576100 | 104.41 | 1.41 | 1.37 | 102.53 | 105.34 | 101.21 | 446595 |
| 1739489700 | 103 | 0.49 | 0.48 | 101.99 | 103.48 | 101.815 | 412772 |
| 1739403300 | 102.51 | -1.02 | -0.99 | 102.33 | 103.61 | 101.6463 | 509812 |
| 1739316900 | 103.53 | 2.05 | 2.02 | 101.2 | 103.725 | 100.92 | 355842 |
| 1739230500 | 101.48 | -1.89 | -1.83 | 103.48 | 103.48 | 100.805 | 571620 |
| 1738971300 | 103.37 | -0.32 | -0.31 | 103.8 | 103.98 | 102.2783 | 335404 |
| 1738884900 | 103.69 | 1.47 | 1.44 | 102.86 | 103.885 | 102.32 | 426569 |
| 1738798500 | 102.22 | 0.89 | 0.88 | 101.76 | 102.24 | 100.705 | 366913 |
| 1738712100 | 101.33 | 1.42 | 1.42 | 99.97 | 101.605 | 99.97 | 341813 |
| 1738625700 | 99.91 | -3.03 | -2.94 | 100.67 | 101.87 | 99.68 | 454915 |
| 1738366500 | 102.94 | -0.55 | -0.53 | 103.705 | 103.75 | 102.44 | 375718 |
| 1738280100 | 103.49 | -0.23 | -0.22 | 103.66 | 105.38 | 102.76 | 531294 |
| 1738193700 | 103.72 | 1.26 | 1.23 | 105.7 | 105.88 | 102.91 | 539497 |
| 1738107300 | 102.46 | -1.31 | -1.26 | 105 | 106.46 | 100.74 | 631438 |
| 1738020900 | 103.77 | 2.19 | 2.16 | 102.34 | 103.87 | 101.85 | 711875 |
| 1737761700 | 101.58 | 1.59 | 1.59 | 100.76 | 102.48 | 100.63 | 552660 |
| 1737675300 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1737588900 | 99.99 | -0.74 | -0.73 | 100.16 | 100.89 | 99.76 | 577752 |
| 1737502500 | 100.73 | 1.09 | 1.09 | 100.44 | 101.55 | 99.24 | 400470 |
| 1737156900 | 99.64 | 0.93 | 0.94 | 98.98 | 99.93 | 98.78 | 452885 |
| 1737070500 | 98.71 | -0.57 | -0.57 | 98.96 | 99.85 | 98.45 | 509670 |
| 1736984100 | 99.28 | 1.82 | 1.87 | 100 | 100.545 | 98.44 | 441435 |
| 1736897700 | 97.46 | 3.57 | 3.80 | 95.08 | 97.745 | 94.52 | 434677 |
| 1736811300 | 93.89 | 1.34 | 1.45 | 91.79 | 94.16 | 91.77 | 331330 |
| 1736552100 | 92.55 | -2.13 | -2.25 | 93.82 | 94.55 | 91.78 | 436825 |
| 1736379300 | 94.68 | 0.08 | 0.08 | 93.9 | 94.9 | 92.97 | 444685 |
| 1736292900 | 94.6 | 0.09 | 0.10 | 94.84 | 95.26 | 93.435 | 423950 |
| 1736206500 | 94.51 | 0.23 | 0.24 | 94.49 | 96.37 | 94.3 | 458792 |
| 1735947300 | 94.28 | 1.53 | 1.65 | 93.32 | 94.42 | 91.25 | 346830 |
| 1735860900 | 92.75 | -1.31 | -1.39 | 94.29 | 95.31 | 92.31 | 364659 |
| 1735688100 | 94.06 | -0.18 | -0.19 | 94.48 | 95.18 | 93.28 | 322513 |
| 1735601700 | 94.24 | -0.52 | -0.55 | 93.84 | 94.79 | 93.07 | 288402 |
| 1735342500 | 94.76 | -0.71 | -0.74 | 94.68 | 95.94 | 94.26 | 386158 |
| 1735256100 | 95.47 | 0.62 | 0.65 | 94.21 | 95.52 | 94.195 | 257758 |
| 1735077840 | 94.85 | 1.06 | 1.13 | 93.79 | 94.86 | 93.48 | 202807 |
| 1734996900 | 93.79 | 2.13 | 2.32 | 91.37 | 93.88 | 91.2 | 519678 |
| 1734737700 | 91.66 | 1.08 | 1.19 | 89.86 | 92.63 | 89.86 | 1458994 |
| 1734651300 | 90.58 | 0.56 | 0.62 | 91.57 | 92.73 | 90.17 | 728559 |
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
