Stockscreener 앱 받기
99.48
0.13%
-0.13
시간 외 거래:
99.48
Popular Inc 주식 (BPOP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $100.5 | $99.01 | $1.52 | 352,440.0 | -0.13% |
| 2025-05-02 | $100.1 | $96.61 | $3.48 | 469,286.0 | +2.96% |
| 2025-05-01 | $97.49 | $94.69 | $2.80 | 458,548.0 | +1.39% |
| 2025-04-30 | $95.71 | $93.72 | $1.99 | 490,313.0 | -1.43% |
| 2025-04-29 | $97.28 | $94.90 | $2.38 | 439,901.0 | +0.73% |
| 2025-04-28 | $97.21 | $95.41 | $1.80 | 495,725.0 | +0.17% |
| 2025-04-25 | $96.00 | $92.93 | $3.07 | 593,250.0 | +0.00% |
| 2025-04-24 | $96.20 | $94.00 | $2.20 | 854,524.0 | +1.21% |
| 2025-04-23 | $97.09 | $92.07 | $5.02 | 1,179,074.0 | +5.93% |
| 2025-04-22 | $89.99 | $86.61 | $3.38 | 1,136,477.0 | +3.95% |
| 2025-04-21 | $86.18 | $84.32 | $1.86 | 650,463.0 | +0.31% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $100.5 | $94.69 | $5.84 | 1,632,714.0 | +4.25% |
| 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% |
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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):