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.
    ABENGOA4,4130,074,4404,39143.987194.384373
    ABENGOA "B"4,0891,464,0954,0162.454.70110.004.8483.033
    ABERTIS A16,710-0,7116,87016,700163.5052.742.29215.011
    ACCIONA66,1801,6966,96065,56043.1372.866.2073.789
    ACERINOX12,845-0,4612,96012,84556.721731.1123.362
    ACS33,350-0,4533,55033,195175.9325.868.87610.623
    ACS D14-JL0,6530,00-----
    ADOLFO DGUEZ5,28-0,565,325,285052.68549
    ADVEO17,850,3917,9017,705048.985220
    AIRBUS GROUP45,644,1145,6745,169.488431.20135.599
    ALMIRALL11,739,1211,8611,32779.7519.056.5232.029
    AMADEUS29,665-0,7529,82029,570183.9725.463.79913.290
    AMPER0,53-5,360,570,52317.751172.67223
    APERAM26,0550,9926,05526,0001072.787-
    APPLUS SERVI11,900-2,4612,47511,745269.8083.231.3881.547
    ARCELORMITT.11,4200,6611,43011,315507.4725.782.09116.494
    ATRESMEDIA11,01-0,6311,1210,8796.7201.061.9502.472
    AXIA REAL9,600-0,219,6519,6002.26621.812346
    AZKOYEN2,345-0,642,3602,3451.3093.08259
    B.POPULAR4,7360,194,7674,6813.351.13015.883.7319.912
    B.SABADELL2,5170,602,5232,4933.375.4208.475.84210.099
    B.SANT.D14JR0,1570,00-----
    BANKIA1,4880,741,4891,47310.334.03215.314.40517.138
    BANKINTER6,4760,756,4976,3731.005.9986.500.6915.821
    BARON DE LEY74,850,00----377
    BAVIERA8,97-0,338,978,816345.625146
    BAYER AG102,002,87102,70100,302.111213.83865.094
    BBVA9,5030,969,5589,4484.507.31242.882.72555.946
    BIOSEARCH0,620-1,590,6400,62052.41932.94536
    BME34,500-0,4034,75034,50025.709890.2512.885
    BO.RIOJANAS4,940,204,944,925225627
    C.A.F.328,25-4,77343,00326,754.7721.587.9181.125
    C.V.N.E.16,980,00----242
    CAIXABANK4,5420,384,5604,5001.744.2407.900.97625
    CAM1,340,00----67
    CAMPOFRIO6,900,006,986,904.02927.960705
    CEM.PORT.VAL5,34-2,915,605,1613.59572.261277
    CIE AUTOMOT.10,790-0,2810,89010,79019.229208.1451.392
    CLEOP1,150,00----11
    CODERE0,700,00----39
    CORP.FI.ALBA47,090,0447,1246,98542.5392.745
    D.FELGUERA4,72-0,424,734,729.02042.588755
    DEOLEO, S.A.0,3950,000,4000,395269.048106.328456
    DIA6,4060,586,4496,3601.066.0896.850.4754.352
    DINAMIA7,90-2,838,137,558.20264.407129
    DOGI1,451-3,331,4981,43314.76821.62038
    EBRO FOODS15,850-0,7215,92515,82535.379562.1012.439
    EDREAMS ODIG4,385-2,534,5404,28826.501115.916460
    ELECNOR10,76-0,3710,7610,767788.371936
    ENAGAS25,180-0,1225,30025,140119.5313.019.3026.011
    ENCE1,675-1,181,7101,670128.480216.422419
    ENDESA29,7150,9929,90029,60597.9152.919.05931.461
    ENEL G.P.2,0642,132,0642,06445092810.320
    ERCROS0,4730,210,4770,46352.39224.52853
    EUROPA & C4,365-2,464,4504,36042.323186.130378
    EZENTIS0,737-0,540,7500,735262.381194.186170
    FAES2,100-1,412,1402,07037.70979.624494
    FCC16,620-1,1916,76016,51594.0541.565.1402.116
    FERGO AISA0,0170,00----13
    FERROVIAL16,0250,5016,08015,895678.35810.834.76411.849
    FERSA0,455-2,150,4800,45580.82837.82564
    FLUIDRA3,3000,613,3003,2605.51918.158372
    FUNESPAÑA6,130,00----113
    GAM0,47-4,080,480,4769.69133.32321
    GAMESA9,7290,929,8009,510806.4317.812.8012.470
    GAS NATURAL23,215-0,4323,29523,160111.6752.594.85823.231
    GE.INVERSION1,7600,00----24
    GR.C.OCCIDEN26,37-1,0126,7326,353.822101.1623.164
    GRIFOLS38,915-0,7539,35038,81081.2173.174.0518.291
    GRIFOLS B31,500-0,4131,68031,50070722.3114.117
    GRUPO TAVEX0,2301,320,2330,23027.0006.26227
    HISPANIA10,110-0,5910,23010,1003.51535.625557
    IAG4,224-0,784,2834,205787.7573.338.8428.617
    IBERDRO.D14J0,1120,00-----
    IBERDROLA5,6480,325,6585,6162.585.41614.597.32635.623
    IBERPAPEL13,001,1713,0012,682202.824146
    INDITEX22,270-0,0722,34022,190363.1248.086.79369.408
    INDO0,6000,00----13
    INDRA A11,785-1,1311,93511,735107.1111.266.3171.935
    INM.COLONIAL0,5791,580,5830,5721.635.897947.9951.833
    INM.DEL SUR6,650,00----113
    INYPSA0,5503,770,5500,51015.6508.31916
    JAZZTEL10,3850,2410,40010,270215.1922.226.7182.662
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,400-0,619,4009,3296746.298376
    LIBERBANK0,6610,150,6700,657644.616426.6451.727
    LINGOTES4,4501,834,4504,4503001.33543
    LOGISTA13,760-1,0114,20013,7002.82338.8611.827
    MAPFRE2,955-0,302,9692,942899.4572.660.5319.100
    MARTINSA-FAD7,300,00----681
    MEDIASET8,7960,398,8238,739365.3783.205.3023.579
    MELIA HOTELS8,790-0,118,8458,75013.995123.0291.624
    MERLIN PROP.9,940-0,509,9909,93514.537145.0371.243
    MIQUEL COSTA29,42-1,5729,5429,42892.621366
    MONTEBALITO1,0900,001,1051,0904.7605.21816
    NATRA1,8803,011,9001,82573.244137.57189
    NATRACEUTICA0,2481,640,2480,241110.37326.91682
    NH HOTELES4,0702,264,1954,025850.6573.476.4941.426
    NICOL.CORREA1,3250,00----16
    NYESA0,1700,00----28
    OHL28,950-5,2430,40028,910506.74114.885.6622.887
    PESCANOVA5,910,00----170
    PRIM6,200,006,206,209175.685108
    PRISA A0,346-3,890,3560,342988.044345.187634
    PRISA CONV.B0,3750,00----117
    PROSEGUR5,200,005,215,1722.518117.1163.209
    QUABIT0,0750,000,0760,074833.56762.519107
    R.E.C.65,6100,7165,69064,90040.8352.672.8438.875
    REALIA1,290-2,271,3001,235887.7461.119.811397
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,3120,650,3200,310152.74148.28684
    RENTA 45,50-1,085,565,505382.966224
    RENTA CORP.0,5700,00----16
    REPSOL18,885-0,1318,91518,805760.75414.364.08025.014
    REYAL URBIS0,1240,00----36
    ROVI9,37-2,409,619,134.24639.281469
    SACYR4,519-1,684,6054,502939.2804.273.7352.269
    SAN JOSE1,130,001,141,135.0005.69073
    SANTANDER7,6980,897,7107,64111.062.44284.957.52290.668
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,8950,000,9000,89027.95225.06991
    SOTOGRANDE3,870,00----174
    TECNICAS REU43,070-0,5043,32543,00530.7811.330.0852.408
    TECNOCOM1,5401,991,5651,5103.3345.143116
    TELEFONICA12,315-0,0412,37512,3001.110.04713.690.06256.046
    TESTA INM.15,510,00----1.791
    TUBACEX4,1101,234,1454,040203.912837.415547
    TUBOS REUNI.2,6402,132,6402,59568.842180.504461
    URALITA0,835-2,910,8600,8351.6691.418165
    URBAS0,025-3,850,0260,025756.24318.90747
    VERTICE 3600,0440,00----15
    VIDRALA37,211,1737,2336,6996535.770892
    VISCOFAN42,405-1,6043,13542,01532.1921.372.2211.976
    VOCENTO1,935-2,272,0201,87517.36434.149242
    ZARDOYA D140,468-1,270,4720,467288.049135.425-
    ZARDOYA OTIS11,71-0,5911,8311,6715.195178.2734.898
    ZELTIA2,9500,342,9702,93029.25586.178655
    nombreúltimodif.máx.min.acci.efect.capital.