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.
    ABENGOA3,5110,603,5243,449136.015473.338296
    ABENGOA "B"3,286-0,123,3153,2233.580.08011.752.0672.482
    ABERTIS A15,230-0,2015,26515,110207.7753.151.58213.681
    ACCIONA55,2902,3955,34054,00081.7264.470.9963.166
    ACERINOX11,4300,3111,50011,265145.7101.659.2182.991
    ACS29,1350,5929,16028,710154.7264.476.8019.168
    ACS D14-JL-------
    ADOLFO DGUEZ4,322,614,324,192.0338.77240
    ADVEO13,880,6514,0013,7996.6761.333.564171
    AIRBUS GROUP45,06-1,2545,2945,0638017.15535.146
    ALMIRALL12,060,3312,1011,9844.511536.3212.086
    AMADEUS27,010-0,3527,10526,870328.6128.872.05612.100
    AMPER0,630,000,640,6279.30050.05028
    APERAM22,000-2,7822,45522,0002.97365.818-
    APPLUS SERVI8,950-0,569,0928,905596.1525.364.1411.164
    ARCELORMITT.10,1300,4010,19010,000306.4173.100.30414.631
    ATRESMEDIA12,170,6612,3012,03150.9941.842.9432.733
    AXIA REAL9,5000,119,5509,4999.71392.284342
    AZKOYEN1,8950,801,8951,80022.58641.52048
    B.POPULAR4,9801,145,0194,8967.339.02536.554.26610.461
    B.SABADELL2,3200,092,3242,2946.050.54513.975.2559.311
    B.SANT.D14OC0,1520,000,1540,151355.867.04454.296.748-
    BANKIA1,4511,471,4701,43320.349.70229.451.52216.712
    BANKINTER6,7690,346,8186,6671.988.57113.404.7926.084
    BARON DE LEY71,300,00----359
    BAVIERA7,220,00----118
    BAYER AG105,955,95105,95105,95404.23867.615
    BBVA9,2170,579,2349,1097.467.63268.620.12554.647
    BIOSEARCH0,535-0,930,5400,52514.0407.50131
    BME30,1500,8230,18029,780253.2357.598.8762.521
    BO.RIOJANAS4,700,00----25
    C.A.F.263,350,11264,65261,501.234324.698903
    C.V.N.E.16,450,00----234
    CAIXABANK4,624-2,944,6504,57410.459.51048.264.90126.130
    CAM1,340,00----67
    CEM.PORT.VAL4,08-0,494,104,0014.49958.621211
    CIE AUTOMOT.10,6153,2610,64510,22058.194609.2091.369
    CLEOP1,150,00----11
    CODERE0,432,380,430,438.4683.64124
    CORP.FI.ALBA42,77-0,3543,0542,4226411.2622.493
    D.FELGUERA3,650,003,713,50299.3841.074.633584
    DEOLEO, S.A.0,3700,000,3750,370215.64979.827427
    DIA4,879-0,494,9304,8001.406.7976.834.1193.314
    DINAMIA7,281,967,287,113.41524.605119
    DOGI0,7000,140,7220,690217.752153.29647
    EBRO FOODS14,6450,6514,67014,460110.4171.610.7752.253
    EDREAMS ODIG2,450-2,002,5252,40175.281185.970257
    ELECNOR8,95-1,548,958,951.0018.958779
    ENAGAS25,5800,8525,63025,250315.2418.026.0476.107
    ENCE1,6402,821,6401,590126.418204.264410
    ENDESA30,175-0,4130,47030,020587.51417.819.52931.948
    ENEL G.P.1,8322,121,9091,83013.34324.5749.160
    ERCROS0,474-1,250,4820,4718.4113.99053
    EUROPA & C4,2901,064,3004,25514.99964.244371
    EZENTIS0,7180,000,7290,715226.603163.166166
    FAES1,860-1,591,8901,85032.95061.479437
    FCC15,305-0,1615,36015,190103.6121.581.8281.948
    FERGO AISA0,0170,00----13
    FERROVIAL15,975-0,3115,98015,810545.3198.669.75711.812
    FERSA0,4356,100,4450,415160.70268.65661
    FLUIDRA2,8003,322,8002,60016.01043.923315
    FUNESPAÑA5,66-2,085,975,667164.093104
    GAM0,270,000,280,26512.221137.97814
    GAMESA7,484-0,617,5157,3811.556.38911.579.0042.090
    GAS NATURAL22,1100,3422,13521,860242.2755.334.86622.125
    GE.INVERSION1,7300,001,7301,730315323
    GR.C.OCCIDEN22,850,6622,9322,5939.311896.4582.742
    GRIFOLS31,9300,7331,95031,450127.9744.061.2786.803
    GRIFOLS B26,475-0,4326,85026,2704.485118.9453.460
    GRUPO TAVEX0,2340,430,2340,2323.08471627
    HISPANIA9,9100,109,9819,9026.59265.529546
    IAG4,855-0,234,9054,7412.754.84013.344.2349.905
    IBERDROLA5,5230,605,5275,4804.850.26626.685.38334.835
    IBERPAPEL12,28-0,9712,2811,8487010.421138
    INDITEX21,3650,4021,36521,170817.06617.378.50966.588
    INDO0,6000,00----13
    INDRA A9,8410,299,8499,728771.2727.544.3491.615
    INM.COLONIAL0,5350,940,5360,5223.817.7002.036.4441.694
    INM.DEL SUR7,490,00----127
    INYPSA0,365-1,350,3850,35510.9974.00810
    JAZZTEL12,740-0,0812,75512,710872.65611.116.7833.266
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,118-0,029,4479,1183.56332.547365
    LIBERBANK0,7250,970,7300,7133.693.5622.666.3711.894
    LINGOTES3,880-0,893,8803,79525295637
    LOGISTA13,4450,3413,90013,29025.867348.5901.785
    MAPFRE2,7510,552,7532,7161.635.9734.476.9118.472
    MARTINSA-FAD7,300,00----681
    MEDIASET10,0701,4110,1409,823729.4107.305.4134.097
    MELIA HOTELS7,9251,347,9407,82085.306669.3771.465
    MERLIN PROP.9,4970,299,5009,4509.90194.0031.188
    MIQUEL COSTA26,603,2226,6025,5016.211419.371331
    MONTEBALITO1,120-0,441,1301,12023.50026.32617
    NATRA1,185-2,071,2001,165101.979120.05856
    NATRACEUTICA0,208-0,950,2140,208134.01928.29268
    NH HOTELES3,535-0,563,5503,520205.290725.6771.238
    NICOL.CORREA1,2600,801,2601,2601.4111.77716
    NYESA0,1700,00----28
    OHL23,2900,7823,29522,900244.5545.655.3072.323
    PESCANOVA5,910,00----170
    PRIM6,301,126,396,305033.169109
    PRISA A0,2560,000,2580,2463.805.224963.783549
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,711,294,714,6279.813374.2982.907
    QUABIT0,0782,630,0780,0752.265.195173.148113
    R.E.C.67,9200,0467,99067,35059.1084.001.5669.188
    REALIA1,0050,501,0150,970161.864160.381309
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,274-1,440,2790,2737.0561.95874
    RENTA 45,140,395,145,145012.575209
    RENTA CORP.0,5700,00----16
    REPSOL17,495-0,2617,54017,4051.293.08022.579.55023.172
    REYAL URBIS0,1240,00----36
    ROVI8,821,618,968,706.76359.732441
    SACYR3,6570,333,6703,6001.738.9996.321.5011.837
    SAN JOSE0,780,000,780,7625.61819.78251
    SANTANDER7,0400,147,0556,97118.510.384130.036.50884.396
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,9552,690,9700,910116.059109.32498
    SOTOGRANDE4,50-1,104,504,5025112202
    TECNICAS REU39,3900,6339,39038,89084.1113.289.7132.202
    TECNOCOM1,290-0,771,3201,2751.6792.16797
    TELEFONICA11,5100,1711,52511,3854.519.82851.828.45552.382
    TESTA INM.15,000,00----1.732
    TUBACEX3,450-1,433,4903,345432.6381.476.742459
    TUBOS REUNI.2,2550,222,2652,22030.90769.044394
    URALITA0,560-2,610,5600,5556.7863.780111
    URBAS0,021-4,550,0220,0202.309.61548.51044
    VERTICE 3600,0440,00----15
    VIDRALA33,790,9333,7933,2861920.824810
    VISCOFAN45,2300,8145,63044,52075.9593.424.9832.108
    VOCENTO1,5700,961,5701,5451.6462.574196
    ZARDOYA OTIS9,080,229,139,0684.739770.7493.950
    ZELTIA2,6100,192,6452,57592.121240.704580
    nombreúltimodif.máx.min.acci.efect.capital.