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.
    ABENGOA3,411-2,823,5003,360167.288573.800288
    ABENGOA "B"3,215-2,043,2703,1665.655.65418.187.8452.428
    ABERTIS A15,155-0,3915,31015,000314.9994.778.99613.614
    ACCIONA54,0400,0454,97053,370118.2176.388.2923.094
    ACERINOX11,3450,0011,52011,200259.9722.955.3332.969
    ACS28,745-0,4329,00028,400285.5298.203.7989.045
    ACS D14-JL0,6530,00-----
    ADOLFO DGUEZ4,27-4,044,454,1313.18056.12240
    ADVEO13,56-0,2913,6013,302.34231.626167
    AIRBUS GROUP45,00-0,1845,4844,442.710121.27835.099
    ALMIRALL12,060,7512,1111,85108.0381.295.7232.086
    AMADEUS26,845-0,6526,99526,525665.52317.861.31412.027
    AMPER0,620,000,640,6134.93121.73127
    APERAM22,0052,0422,40019,4552.63557.584-
    APPLUS SERVI8,995-2,559,2508,520104.090944.2961.170
    ARCELORMITT.9,987-0,5310,0609,789459.6964.570.43414.425
    ATRESMEDIA12,065,8812,3011,51388.4924.635.3822.708
    AXIA REAL9,4900,009,4909,4899.89093.855342
    AZKOYEN1,785-0,831,7851,78540071445
    B.POPULAR4,874-0,574,9344,7925.745.30627.941.06610.239
    B.SABADELL2,292-0,222,3292,2528.584.22319.667.7769.198
    B.SANT.D14OC0,150-1,320,1530,149558.711.86884.298.427-
    BANKIA1,4070,291,4161,38214.684.65920.582.32416.205
    BANKINTER6,7351,816,8406,6153.437.58823.183.5206.054
    BARON DE LEY71,300,0071,4571,3015410.982359
    BAVIERA7,311,117,597,211.60611.697119
    BAYER AG105,505,50105,80104,2020321.32467.328
    BBVA9,031-0,649,1378,95110.354.70493.703.83653.167
    BIOSEARCH0,525-1,870,5550,52515.9978.66630
    BME29,9000,3930,12029,500176.3075.269.1842.500
    BO.RIOJANAS4,48-4,684,494,483741.67724
    C.A.F.262,050,81262,50258,002.781725.071898
    C.V.N.E.16,450,00----234
    CAIXABANK4,683-0,434,7644,6126.443.53530.253.68826.463
    CAM1,340,00----67
    CEM.PORT.VAL3,870,004,073,8714.13956.839200
    CIE AUTOMOT.10,170-0,9710,30010,13034.846355.9041.312
    CLEOP1,150,00----11
    CODERE0,41-2,380,430,415.2182.19523
    CORP.FI.ALBA42,912,0243,2241,425.056213.9822.502
    D.FELGUERA3,67-2,133,753,65128.258473.094587
    DEOLEO, S.A.0,3700,000,3750,370113.80842.370427
    DIA4,9290,204,9414,7772.996.53014.649.2673.348
    DINAMIA7,20-1,107,287,201.3789.994117
    DOGI0,711-14,850,7300,6401.080.641732.63648
    EBRO FOODS14,510-0,6214,57014,40047.022680.7282.233
    EDREAMS ODIG2,480-1,552,5602,480108.284272.236260
    ELECNOR9,03-0,779,068,902.61023.466786
    ENAGAS25,175-0,3425,47025,015284.6357.176.4146.010
    ENCE1,585-1,251,6101,58586.797138.813397
    ENDESA30,3801,4930,38029,700492.45814.759.85732.165
    ENEL G.P.1,794-4,011,8451,7946.56211.9398.970
    ERCROS0,470-1,260,4700,4648.6534.06353
    EUROPA & C4,1951,454,3304,15060.366255.184363
    EZENTIS0,720-2,170,7350,703709.758510.669166
    FAES1,830-1,351,8551,82058.848107.740430
    FCC15,240-0,2015,49015,080233.0463.567.3431.940
    FERGO AISA0,0170,00----13
    FERROVIAL15,8300,4415,96515,620950.12615.026.26611.705
    FERSA0,410-1,200,4200,41010.2004.19057
    FLUIDRA2,6753,682,7002,60010.85328.784301
    FUNESPAÑA5,65-2,255,655,6567378104
    GAM0,270,000,280,26412.077110.17614
    GAMESA7,513-0,037,6957,3813.095.25123.321.6592.098
    GAS NATURAL21,830-0,0922,14521,720323.8727.096.30021.845
    GE.INVERSION1,7300,001,7301,73021437023
    GR.C.OCCIDEN22,710,6223,0422,4532.594747.4612.725
    GRIFOLS31,585-0,3032,12031,300293.2159.311.8166.730
    GRIFOLS B26,1850,2926,71026,0003.04680.2573.422
    GRUPO TAVEX0,2330,000,2350,233152.95035.63727
    HISPANIA9,9980,2810,0509,9153.03630.266550
    IAG4,8001,934,8354,6523.699.41317.671.2289.792
    IBERDROLA5,4490,115,5095,4018.842.78548.330.51834.368
    IBERPAPEL11,85-1,0012,0011,855616.648133
    INDITEX21,070-0,2621,31020,8651.312.72627.712.00665.668
    INDO0,6000,00----13
    INDRA A9,920-2,7910,1709,848565.0305.642.1751.628
    INM.COLONIAL0,5250,380,5350,5134.407.6802.302.5101.662
    INM.DEL SUR7,490,00----127
    INYPSA0,365-3,950,3800,35519.9657.34910
    JAZZTEL12,7100,0812,72512,6901.106.65214.064.7263.259
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,1500,339,1709,1406846.263366
    LIBERBANK0,708-2,340,7210,7035.785.2714.132.6761.849
    LINGOTES3,9150,383,9253,7553.28112.57138
    LOGISTA13,3951,1313,40013,20519.240257.2131.778
    MAPFRE2,7210,742,7372,6773.635.7679.858.7668.380
    MARTINSA-FAD7,300,00----681
    MEDIASET9,7302,189,8639,5001.054.17710.241.6503.959
    MELIA HOTELS7,8200,907,8557,665136.4041.063.9131.445
    MERLIN PROP.9,5400,039,5899,52045.440433.7741.193
    MIQUEL COSTA25,760,4725,7725,41681.740321
    MONTEBALITO1,0900,931,0901,09015.00016.35016
    NATRA1,220-1,211,2601,20530.83237.79358
    NATRACEUTICA0,205-1,910,2090,20286.60017.77267
    NH HOTELES3,515-2,233,5853,505166.254588.5631.231
    NICOL.CORREA1,220-2,401,3401,22011.93515.20915
    NYESA0,1700,00----28
    OHL22,800-2,8823,43022,550569.81213.121.2272.274
    PESCANOVA5,910,00----170
    PRIM6,30-0,636,356,302.20313.903109
    PRISA A0,2411,690,2420,2282.272.405538.961517
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,64-0,644,724,6066.358309.6492.864
    QUABIT0,0770,000,0780,0751.963.191151.371111
    R.E.C.67,500-0,1668,44066,92091.4816.202.8709.131
    REALIA0,990-0,501,0000,98586.72785.904304
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,2730,000,2760,2735.8191.59773
    RENTA 45,181,175,185,121156211
    RENTA CORP.0,5700,00----16
    REPSOL17,280-0,7817,47517,1002.287.17439.495.05122.888
    REYAL URBIS0,1240,00----36
    ROVI8,450,968,458,3510.29386.299423
    SACYR3,597-1,183,6423,4854.811.42617.180.9811.806
    SAN JOSE0,78-1,270,810,788.8466.95951
    SANTANDER6,938-0,777,0116,88226.947.046187.182.50783.173
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,900-0,550,9250,89071.30365.02592
    SOTOGRANDE4,450,00----200
    TECNICAS REU38,790-1,1039,20038,21074.9922.906.9122.168
    TECNOCOM1,300-0,761,3101,3004.2885.59998
    TELEFONICA11,3800,0911,49011,2605.643.89864.253.28351.791
    TESTA INM.15,000,00----1.732
    TUBACEX3,540-3,933,6553,510305.5921.093.067471
    TUBOS REUNI.2,250-3,022,3502,19071.578162.595393
    URALITA0,5800,870,5850,55046.92026.690115
    URBAS0,0210,000,0220,0203.960.41284.31744
    VERTICE 3600,0440,00----15
    VIDRALA34,010,7734,0133,621254.234815
    VISCOFAN44,6900,3845,02044,00093.5464.177.0662.083
    VOCENTO1,5400,001,5501,5407.04910.923192
    ZARDOYA OTIS9,050,229,138,91171.6501.551.7703.936
    ZELTIA2,580-2,092,6702,510265.164689.053573
    nombreúltimodif.máx.min.acci.efect.capital.