BA POPULAR D2014-JULIO

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.
    ABENGOA4,350-1,344,4454,300271.0671.182.148367
    ABENGOA "B"4,101-1,614,1964,0104.005.67016.327.6283.097
    ABERTIS A15,795-0,5715,90515,695270.3734.262.00614.189
    ACCIONA60,300-1,0060,85058,610150.3508.925.8683.453
    ACERINOX12,825-2,4013,14012,730439.4545.650.9063.356
    ACS30,655-0,8630,89530,435201.3526.173.0819.646
    ACS D14-JL0,6530,00-----
    ADOLFO DGUEZ5,170,00----48
    ADVEO15,40-0,3215,5515,403455.325190
    AIRBUS GROUP48,87-0,1449,1048,453.963193.73238.118
    ALMIRALL11,52-0,9511,6111,5057.597664.9621.992
    AMADEUS28,005-0,4828,07027,860339.6259.501.02112.546
    AMPER0,59-3,280,620,59112.03467.72026
    APERAM25,735-2,5226,46025,735441.159-
    APPLUS SERVI10,9500,6411,04510,85591.006995.0381.424
    ARCELORMITT.11,0550,1811,10510,935274.7763.026.71015.967
    ATRESMEDIA12,72-1,5512,7912,53173.0612.192.8312.856
    AXIA REAL9,4991,059,4999,4992192.080342
    AZKOYEN1,940-0,511,9401,9409001.74649
    B.POPULAR4,787-1,204,8314,7414.637.86222.159.65210.035
    B.SABADELL2,373-0,462,3872,3435.086.89912.042.8709.523
    BANKIA1,4930,811,4931,4609.704.73614.375.50317.195
    BANKINTER6,708-0,166,7176,6061.145.3797.634.6116.030
    BARON DE LEY76,000,8076,0076,00513.876383
    BAVIERA8,50-1,168,508,501.95916.651139
    BAYER AG105,75-0,24105,75105,75141.48067.487
    BBVA9,524-0,179,5409,4454.921.06446.715.36856.069
    BIOSEARCH0,605-3,970,6150,60548.55729.74835
    BME30,400-1,9430,99530,16099.4343.024.4152.542
    BO.RIOJANAS4,70-0,844,704,70209425
    C.A.F.281,90-0,74283,85280,951.399394.592967
    C.V.N.E.17,001,8017,0017,001001.700242
    CAIXAB.D14-S0,0520,000,0530,05113.015.564674.627-
    CAIXABANK4,747-0,134,7594,6533.822.02318.031.55227
    CAM1,340,00----67
    CAMPOFRIO6,910,00----706
    CEM.PORT.VAL4,73-1,874,774,4442.653196.382245
    CIE AUTOMOT.11,5100,0911,51011,25050.374576.2011.485
    CLEOP1,150,00----11
    CODERE0,620,00----34
    CORP.FI.ALBA43,840,1144,1743,501.27255.6542.556
    D.FELGUERA3,96-0,753,993,82315.5441.234.852634
    DEOLEO, S.A.0,4050,000,4100,405398.782162.861468
    DIA6,070-0,576,1005,9951.870.34311.292.0154.123
    DINAMIA7,71-1,537,797,695.17040.032126
    DOGI0,8600,940,9200,85084.20874.98123
    DOGI D14S0,992-0,901,0200,97188.09287.515-
    EBRO FOODS15,1600,7615,22515,04087.4641.325.4652.333
    EDREAMS ODIG2,6262,182,6262,550271.747707.424275
    ELECNOR10,620,1910,6610,501.98921.080924
    ENAGAS24,925-1,4225,32024,920331.5278.324.6225.950
    ENCE1,9200,791,9251,875246.029466.596481
    ENDESA29,000-0,5529,14528,800138.3694.014.39930.704
    ENEL G.P.2,000-1,482,0001,9915.10710.20210.000
    ERCROS0,4980,000,4980,49183.65241.39655
    EUROPA & C4,9700,404,9704,92535.429175.193430
    EZENTIS0,827-2,250,8400,8161.021.147844.627191
    FAES2,015-1,712,0402,01089.976181.917474
    FCC14,320-2,5914,64014,280283.2484.075.1601.823
    FERGO AISA0,0170,00----13
    FERROVIAL15,350-0,3615,44515,190480.0747.347.90111.350
    FERSA0,4300,000,4350,42588.44938.05960
    FLUIDRA3,075-1,763,1153,07018.10256.023346
    FUNESPAÑA5,860,00----108
    GAM0,440,000,450,4480.54035.50620
    GAMESA8,720-2,968,9988,6422.461.29921.526.8722.435
    GAS NATURAL23,260-0,4923,38523,120203.5904.739.24923.276
    GE.INVERSION1,7300,001,7301,73011720223
    GR.C.OCCIDEN24,010,0424,4723,7821.878523.6222.881
    GRIFOLS32,345-1,7332,80032,325260.3068.466.1906.891
    GRIFOLS B28,355-0,5828,45528,12013.200373.9203.706
    GRUPO TAVEX0,202-0,490,2020,19831.0016.20123
    HISPANIA10,2701,1810,41510,1555.45855.805565
    IAG4,572-2,164,6734,5511.549.5027.115.5619.327
    IBERDRO.D14J0,1120,00-----
    IBERDROLA5,508-0,695,5485,4945.358.88229.530.12634.740
    IBERPAPEL12,55-1,9512,5512,521.90523.902141
    INDITEX23,5250,0923,54523,3001.172.63627.455.93373.320
    INDO0,6000,00----13
    INDRA A11,390-0,9611,50011,340222.6992.540.2321.870
    INM.COLONIAL0,575-0,860,5800,5754.861.7812.805.2381.820
    INM.DEL SUR7,900,007,907,907345.798134
    INYPSA0,520-7,960,5550,500378.305197.97215
    JAZZTEL12,7255,6512,84012,72523.909.540305.360.1283.262
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,300-0,649,3909,27111.927111.450372
    LIBERBANK0,7400,270,7430,7302.310.9061.702.7881.933
    LINGOTES4,4000,574,4004,3308.39836.90342
    LOGISTA13,930-0,0714,18013,89069.981976.5371.849
    MAPFRE2,813-0,182,8272,8021.852.3585.210.8528.663
    MARTINSA-FAD7,300,00----681
    MEDIASET9,465-1,949,5429,3431.366.68612.893.0893.851
    MELIA HOTELS8,4102,878,5008,285338.4022.852.7841.554
    MERLIN PROP.9,7830,349,9499,75018.879185.1121.223
    MIQUEL COSTA27,35-2,3227,7327,3482422.640341
    MONTEBALITO1,130-1,311,1451,13050056817
    NATRA1,600-0,621,6001,5806.90010.97676
    NATRACEUTICA0,233-0,850,2330,219200.75645.41677
    NH HOTELES3,8400,263,8753,800245.806943.1461.345
    NICOL.CORREA1,395-1,061,3951,39540055817
    NYESA0,1700,00----28
    OHL27,580-1,9228,12027,430182.1095.036.2932.751
    PESCANOVA5,910,00----170
    PRIM6,500,316,506,505003.250113
    PRISA A0,2522,440,2540,2422.659.365658.5524.859
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,99-1,585,104,99183.669925.5073.080
    QUABIT0,101-5,610,1070,09826.079.2232.659.012146
    R.E.C.64,910-1,0465,69064,800120.2207.828.4868.780
    REALIA1,1600,431,1651,140218.450251.869357
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,309-0,320,3150,30496.75530.08883
    RENTA 45,210,005,215,215.23927.295212
    RENTA CORP.0,5700,00----16
    REPSOL18,710-0,0818,73018,580873.21216.294.29524.782
    REYAL URBIS0,1240,00----36
    ROVI8,72-1,589,058,724.39839.463436
    SACYR4,238-1,054,2974,1562.673.48111.275.4962.128
    SAN JOSE0,81-1,220,820,8027.02121.82953
    SANTANDER7,605-0,647,6307,55712.178.79092.513.66391.170
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,870-0,570,8700,86051.72844.80288
    SOTOGRANDE4,050,00----182
    TECNICAS REU42,550-0,5643,00042,110107.7334.560.4462.379
    TECNOCOM1,4050,001,4051,4053.8325.383105
    TELEFONICA11,9200,0811,96511,90010.062.190120.127.99354.248
    TESTA INM.15,500,00----1.790
    TUBACEX4,2051,204,2754,170321.6681.356.667559
    TUBOS REUNI.2,5100,002,5352,51030.30276.398438
    URALITA0,845-2,310,8750,84574.26964.051167
    URBAS0,0250,000,0260,02419.217.905481.95352
    VERTICE 3600,0440,00----15
    VIDRALA34,900,5835,2634,751.31045.786837
    VISCOFAN41,735-0,3341,86541,45030.2971.262.6821.945
    VOCENTO1,845-3,911,8551,840378698231
    ZARDOYA OTIS10,17-0,4910,2110,10115.4671.170.8764.424
    ZELTIA2,710-1,282,7502,690154.955422.268602
    nombreúltimodif.máx.min.acci.efect.capital.