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.
    ABENGOA3,390-0,263,4133,340391.8031.325.297285
    ABENGOA "B"3,035-0,073,0702,9957.157.71421.740.3952.293
    ABERTIS A17,280-0,9717,53517,1901.204.43920.835.97715.523
    ACCIONA69,420-0,8670,50068,950124.0448.635.5143.975
    ACERINOX14,465-0,6214,62014,2651.151.18916.632.2663.786
    ACS33,2300,0333,52032,955836.42027.774.81410.543
    ADOLFO DGUEZ5,31-0,385,345,301.8029.57949
    ADVEO12,66-0,7112,9912,6512.794163.431164
    AENA82,500-0,6783,50082,240525.40243.414.09012.375
    AIRBUS GROUP56,101,6356,7555,3027.5521.541.10243.746
    ALMIRALL13,802,0713,8613,33704.1989.619.5852.387
    AMADEUS36,8600,0337,34036,3101.613.31259.342.91016.513
    AMPER0,56-1,750,560,53731.083399.25525
    APERAM30,815-2,1732,71030,7801.58550.424-
    APPLUS SERVI10,680-2,6411,27010,430668.5377.263.7451.389
    ARCELORMITT.9,619-1,629,8709,5151.145.93211.129.18613.893
    ATRESMEDIA13,27-2,2113,6313,16521.4946.968.4912.995
    ATRESMEDIA N11,790,00----14
    AXIA REAL12,300-2,6512,51512,15026.854330.566443
    AZKOYEN2,645-0,192,7152,57531.11282.40867
    B.POPULAR4,073-1,004,1594,05513.332.78854.648.3278.603
    B.SABADELL2,440-0,612,4882,42215.620.29238.288.4339.821
    BANKIA1,3403,241,3751,31784.597.730114.016.98315.433
    BANKINTER7,0230,497,0906,9893.069.76721.586.7016.313
    BARON DE LEY82,503,5186,0080,2515.8771.319.624415
    BAVIERA7,75-1,157,887,6012.86499.000126
    BAYER AG132,050,00132,50130,1529939.27284.271
    BBVA8,972-0,099,0508,89526.107.866234.538.44355.846
    BIOSEARCH0,580-2,520,5900,570184.638106.67233
    BME38,745-0,5539,14038,430326.68512.691.3293.240
    BO.RIOJANAS4,392,094,464,315.59724.35224
    C.A.F.314,10-1,77324,50313,458.8102.808.4681.077
    C.V.N.E.16,500,0016,5016,501422.343235
    CAIXABANK4,131-0,464,1804,11922.229.21392.070.76023.608
    CAM1,340,00----67
    CEM.PORT.VAL7,13-1,527,407,0582.477591.783369
    CIE AUTOMOT.12,870-0,1613,09012,680132.0061.701.5791.660
    CLEOP1,150,00----11
    CODERE1,36-8,111,591,313.390.3334.810.99475
    CORP.FI.ALBA46,000,0046,0045,5712.924593.5002.682
    D.FELGUERA4,03-6,284,193,86957.6843.876.419645
    DEOLEO, S.A.0,400-1,230,4050,400485.463194.329462
    DIA6,800-0,046,8606,7203.639.20524.716.8604.619
    DINAMIA8,20-0,618,408,1726.909222.596133
    DOGI0,861-2,160,9000,84187.38176.76558
    EBRO FOODS17,1500,6817,24016,775447.4927.666.6272.639
    EDREAMS ODIG3,2595,133,3003,1101.374.9654.422.649342
    ELECNOR9,131,449,259,016.10055.508794
    ENAGAS27,030-1,4227,49027,0101.233.40633.462.5586.453
    ENCE2,965-0,343,0152,9101.849.8095.477.228742
    ENDESA18,0700,0018,19518,0554.078.36073.888.80419.132
    ENEL G.P.1,900-0,421,9151,89022.74443.2979.500
    ERCROS0,447-7,260,4700,4341.304.789588.65250
    EUROPAC4,4700,114,5304,45569.035309.443402
    EZENTIS0,8340,360,8500,8331.157.986974.972193
    FAES2,1550,702,1952,145408.303884.551524
    FCC10,5200,2410,63510,3201.668.71117.541.3312.741
    FERROVIAL18,800-0,7419,02518,7552.186.94241.218.98613.769
    FERSA0,510-3,770,5200,505669.623342.56271
    FLUIDRA3,200-1,083,2903,20010.91035.043360
    FUNESPAÑA7,360,00----135
    GAM0,38-5,000,390,362.108.620786.59126
    GAMESA10,580-0,1410,69010,4902.242.08423.753.8152.955
    GAS NATURAL21,7400,6721,77521,4103.098.08867.198.05421.755
    GE.INVERSION1,8350,00----25
    GR.C.OCCIDEN26,98-1,6027,4026,9853.1541.444.3453.238
    GRIFOLS35,800-1,2536,36535,420826.39129.566.3817.628
    GRIFOLS B29,340-0,8829,70029,00056.5461.655.5613.835
    HISPANIA12,0500,8412,35011,95045.268547.666663
    IAG7,899-1,238,0527,8504.781.45637.933.97516.115
    IBERDRO.D14D0,1200,00-----
    IBERDROLA6,064-0,706,1476,05015.841.50996.251.25238.740
    IBERPAPEL13,590,6713,9013,3213.026178.271153
    INDITEX28,3951,1028,40028,0052.038.25057.724.01288.498
    INDO0,6000,00----13
    INDRA A8,932-6,189,2818,8206.633.47359.444.9861.466
    INM.COLONIAL0,652-0,460,6720,64325.831.13316.949.6152.079
    INM.DEL SUR7,907,197,907,751.66513.053134
    INYPSA0,3454,550,3450,330680.339231.08526
    JAZZTEL12,5200,1612,52512,480931.56811.657.0183.212
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA10,245-0,3410,30010,10057.305586.649410
    LIBERBANK0,720-0,280,7300,7106.007.2664.328.1071.881
    LINGOTES5,0607,665,0704,71053.048260.78949
    LOGISTA17,4352,4117,59017,000211.6683.632.9092.314
    MAPFRE3,1600,673,1743,1365.382.40916.997.5319.732
    MARTINSA-FAD7,300,00----681
    MEDIASET11,0700,2711,09010,9101.962.11021.638.6074.504
    MELIA HOTELS10,7301,6610,84010,560652.4797.013.2742.136
    MERLIN PROP.12,1000,8312,33512,040778.7319.443.2471.513
    MIQUEL COSTA30,20-0,1030,5029,7015.479465.431376
    MONTEBALITO1,6401,231,6901,62564.094106.32225
    NATRA1,035-4,171,1001,030789.611840.15749
    NH HOTELES4,550-1,734,6704,5151.043.3044.772.6151.594
    NICOL.CORREA1,5200,661,5901,51558.44690.75319
    NYESA0,1700,00----28
    OHL21,8852,0521,93021,2102.129.06746.199.7672.183
    PESCANOVA5,910,00----170
    PRIM6,942,066,956,859.18163.343120
    PRISA A0,3395,940,3500,32015.293.8005.145.054732
    PRISA CONV.B0,3750,00----117
    PROSEGUR5,371,515,375,03671.6353.557.2543.314
    QUABIT0,1236,960,1230,11726.913.7623.250.250180
    R.E.C.76,3400,2676,52075,620824.07762.856.68410.327
    REALIA0,9001,120,9400,8851.354.7701.236.951277
    REIG JOFRE0,3163,610,3330,3083.999.5601.279.433400
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,3541,430,3580,342772.909271.93695
    RENTA 45,95-0,345,975,936.09736.287242
    RENTA CORP.1,7855,621,7951,690202.164354.14059
    REPSOL17,240-0,2017,38017,1355.952.582102.685.95023.700
    REYAL URBIS0,1240,00----36
    ROVI14,02-1,2714,4813,5147.140665.352701
    SACYR4,0891,194,1504,0638.892.15836.495.1662.054
    SAETA YIELD10,0000,0010,0659,95194.562946.260816
    SAN JOSE1,201,691,231,18107.371128.59378
    SANTANDER6,5420,146,5906,47642.839.011280.167.54991.984
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA1,015-0,491,0501,005538.698551.308108
    SOTOGRANDE4,750,004,754,753001.425213
    TECNICAS REU37,030-0,0337,38036,615287.32010.635.9142.070
    TECNOCOM1,505-2,901,5201,475232.046346.199113
    TELEFONICA13,9250,2213,99013,89017.491.030243.843.19564.852
    TESTA INM.18,700,00----2.159
    TUBACEX2,845-1,222,9202,810724.0492.077.653378
    TUBOS REUNI.1,7100,001,7501,6951.454.2972.510.346299
    URALITA0,6801,490,6850,655248.977166.266134
    URBAS0,0249,090,0240,02334.195.095799.95850
    VERTICE 3600,0440,00----15
    VIDRALA43,34-0,7844,2543,3415.057660.7671.075
    VISCOFAN55,5600,8256,09055,100321.53117.908.7872.589
    VOCENTO1,830-4,691,8951,83081.872152.030229
    ZARDOYA OTIS10,900,8310,9710,76349.4333.804.9964.741
    ZELTIA3,490-0,713,5553,480595.1862.090.207775
    nombreúltimodif.máx.min.acci.efect.capital.