B.POPULAR D2014-SEP

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
    • Estadísticas y Ratios
    • Precios Históricos
    • Gráfico Interactivo
    • Todos los valores del Mercado Continuo
    • Otros valores del sector
    nombreúltimodif.máx.min.acci.efect.capital.
    ABENGOA2,352-1,222,4472,341352.486840.666198
    ABENGOA "B"2,117-0,892,1802,0957.209.02815.385.3441.599
    ABERTIS A16,885-0,4117,00016,690720.01812.149.24215.168
    ACCIONA59,270-0,2759,75058,79060.0303.561.8203.394
    ACERINOX12,390-0,6812,47512,355260.5573.234.2003.243
    ACS28,395-0,6528,70028,180232.6966.619.4148.935
    ADOLFO DGUEZ3,92-0,764,003,902.71710.75236
    ADVEO12,15-1,7012,3512,144.84459.226150
    AIRBUS GROUP49,23-0,3649,8549,212.550126.19738.399
    ALMIRALL13,65-1,4413,8613,56183.6442.515.3042.361
    AMADEUS31,440-2,4231,90031,3451.491.18147.055.07314.085
    AMPER0,621,640,630,61113.96170.49127
    APERAM25,0850,0625,65025,0852516.393-
    APPLUS SERVI10,665-2,1610,92010,565114.3451.227.2361.387
    ARCELORMITT.10,0200,6410,1059,990576.6935.792.71114.472
    ATRESMEDIA10,95-4,7811,4710,74417.0014.564.3132.459
    AXIA REAL9,800-3,4510,3059,75040.162398.700353
    AZKOYEN2,0204,662,0201,91576.191151.46151
    B.POPULAR4,443-1,164,5294,4015.587.50624.877.2679.333
    B.SABADELL2,250-1,142,2982,2349.964.25322.493.8559.054
    BANKIA1,3970,501,4061,39310.982.84415.351.29516.090
    BANKINTER7,016-0,407,1456,9522.335.31416.456.2316.306
    BARON DE LEY73,50-1,7473,5072,1550136.623370
    BAVIERA7,200,007,287,203.35124.159117
    BAYER AG117,451,29117,80117,4511913.99274.954
    BBVA8,525-0,288,6118,4609.531.39281.343.01652.611
    BIOSEARCH0,5204,000,5400,510408.033213.75030
    BME33,1600,0033,82032,815224.5057.500.1022.773
    BO.RIOJANAS4,35-2,904,364,291.4776.37823
    C.A.F.267,200,93268,00264,204.7371.260.257916
    C.V.N.E.16,900,00----241
    CAIXAB.D14-N0,052-1,890,0540,05232.341.0201.706.284-
    CAIXABANK4,385-0,844,4604,3507.431.90632.680.19324.779
    CAM1,340,00----67
    CEM.PORT.VAL4,10-1,204,163,985.68023.266212
    CIE AUTOMOT.11,295-1,7411,65011,26066.223760.7681.457
    CLEOP1,150,00----11
    CODERE0,37-5,130,400,36402.807152.23220
    CORP.FI.ALBA40,760,1241,5040,722.598106.3612.376
    D.FELGUERA3,52-0,853,583,5180.417285.171563
    DEOLEO, S.A.0,3751,350,3850,3757.177.4512.727.428433
    DIA5,622-0,925,7305,5911.965.21111.099.4703.819
    DINAMIA7,27-1,227,357,2723.532172.956118
    DOGI0,7000,290,7050,67048.17533.58647
    EBRO FOODS14,505-1,0614,69514,48064.573941.2772.232
    EDREAMS ODIG1,6913,111,7401,650527.440894.396177
    ELECNOR8,702,358,808,5518.177157.803757
    ENAGAS26,8900,0727,01026,780535.91314.408.2006.420
    ENCE1,710-0,871,7301,705112.072191.831428
    ENDESA15,0000,2315,12014,8002.693.67640.296.68115.881
    ENEL G.P.1,8950,111,9061,89437.40071.0279.475
    ERCROS0,437-1,800,4430,435135.81359.58249
    EUROPAC3,690-2,383,8253,635114.986428.745332
    EZENTIS0,682-0,150,6930,676408.313278.712157
    FAES1,890-1,311,9101,885107.002202.987444
    FCC14,9300,5415,05014,755170.1842.534.4361.901
    FERGO AISA0,0170,00----13
    FERROVIAL16,275-0,2816,37016,160948.16115.404.41212.034
    FERSA0,3951,280,4050,385331.468131.92155
    FLUIDRA2,9201,042,9352,85020.99660.805329
    FUNESPAÑA5,760,005,765,762051.180106
    GAM0,28-3,450,300,28540.330153.84114
    GAMESA8,460-1,408,6898,3801.585.37513.514.8922.363
    GAS NATURAL22,865-0,3723,11022,815642.31214.768.21922.881
    GE.INVERSION1,6700,001,6701,67012420723
    GR.C.OCCIDEN25,00-0,4025,2924,8341.5391.041.7363.000
    GRIFOLS35,335-0,9035,73035,135254.8129.021.5977.528
    GRIFOLS B29,5550,3229,88529,00010.642313.0343.863
    GRUPO TAVEX0,2340,000,2360,23454.87312.89027
    HISPANIA10,130-1,0710,32010,06545.398462.159558
    IAG5,527-0,055,5765,5081.770.8059.821.28111.276
    IBERDROLA5,8760,155,9305,8537.511.14144.293.37437.061
    IBERPAPEL12,05-0,4112,1012,044.01748.407136
    INDITEX23,135-0,4723,34523,100902.25520.925.92272.104
    INDO0,6000,00----13
    INDRA A8,413-0,788,5408,410973.6978.243.2741.381
    INM.COLONIAL0,574-0,690,5780,571929.565533.6001.817
    INM.DEL SUR6,905,346,906,9080552117
    INYPSA0,54521,110,5800,4551.859.856980.19916
    JAZZTEL12,7800,0012,79512,7501.118.13714.277.8323.279
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA8,794-1,169,0518,74235.232314.441352
    LIBERBANK0,6490,620,6550,6413.459.7852.247.0141.696
    LINGOTES3,9151,423,9203,9054301.68238
    LOGISTA14,6250,1014,86014,55042.672625.4041.941
    MAPFRE2,9170,312,9302,9043.553.06710.372.4638.983
    MARTINSA-FAD7,300,00----681
    MEDIASET9,880-1,2510,0109,755874.0578.609.6174.020
    MELIA HOTELS8,230-0,608,3008,205168.7371.394.2101.521
    MERLIN PROP.9,870-0,219,9999,86099.571989.9561.234
    MIQUEL COSTA29,760,5129,9029,332.78182.495371
    MONTEBALITO1,1450,001,1451,10011.88113.40717
    NATRA0,940-3,090,9750,9355.9875.73145
    NATRACEUTICA0,1902,700,1920,18779.48815.14062
    NH HOTELES3,820-1,043,9053,810380.5011.459.5021.338
    NICOL.CORREA1,2050,00----15
    NYESA0,1700,00----28
    OHL21,3500,7321,42521,055520.27411.057.0192.129
    PESCANOVA5,910,00----170
    PRIM6,130,826,136,087.50145.606106
    PRISA A0,250-1,190,2560,2367.722.2121.911.709536
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,710,214,754,70132.211624.5552.907
    QUABIT0,0781,300,0780,0764.032.337309.438113
    R.E.C.72,6100,1173,04072,540172.76812.575.7879.822
    REALIA0,700-1,410,7300,690892.938628.503215
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,288-2,700,3050,285517.673151.01978
    RENTA 45,320,195,325,314222.240216
    RENTA CORP.0,9404,440,9850,91095.69390.40026
    REPSOL18,375-0,6818,53018,3602.335.25943.062.44224.338
    REYAL URBIS0,1240,00----36
    ROVI8,990,459,038,908.04572.332450
    SACYR3,226-1,323,3083,2204.017.00713.093.5461.620
    SAN JOSE0,819,460,850,77268.272218.51553
    SANTANDER7,148-0,187,1887,09718.480.219132.088.62389.953
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,805-1,230,8200,80539.75432.24283
    SOTOGRANDE4,400,00----198
    TECNICAS REU39,960-1,3640,74039,960101.9154.106.1662.234
    TECNOCOM1,3501,121,3501,3358.59611.534101
    TELEFON.D140,361-1,370,3640,35999.420.08435.944.775-
    TELEFONICA12,625-0,6312,74512,59010.383.033131.546.20157.457
    TESTA INM.16,20-0,2516,2016,201.19019.2781.871
    TUBACEX3,5950,283,6353,53099.331357.177478
    TUBOS REUNI.2,160-0,922,2102,15548.480106.092377
    URALITA0,4600,000,5150,4301.542.883724.85191
    URBAS0,018-5,260,0190,0184.103.65877.05537
    VERTICE 3600,0440,00----15
    VIDRALA32,76-0,9733,0132,431.26741.326785
    VISCOFAN45,920-1,1346,74545,84086.3623.994.1542.140
    VOCENTO1,690-1,171,7301,67032.53954.959211
    ZARDOYA OTIS8,72-0,808,928,62293.0712.566.8183.793
    ZELTIA2,725-1,092,8002,670663.8461.807.818605
    nombreúltimodif.máx.min.acci.efect.capital.