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.
    ABENGOA3,5153,873,5463,401273.378950.307297
    ABENGOA "B"3,3464,203,3493,2326.633.40721.913.4582.527
    ABERTIS A16,5650,5516,88016,3501.419.18823.498.90514.880
    ACCIONA55,2001,5555,54054,350109.5146.018.9203.161
    ACERINOX11,8701,5011,89011,790399.5054.736.5443.106
    ACS29,5951,9629,65029,115313.9379.265.9059.312
    ADOLFO DGUEZ4,06-2,174,244,016.19025.13438
    ADVEO13,650,0013,6813,505.21571.015168
    AIRBUS GROUP47,383,1347,7546,206.185290.50436.956
    ALMIRALL13,155,4513,1512,51615.0567.906.2552.274
    AMADEUS29,1302,2629,16028,630765.08822.119.82513.050
    AMPER0,621,640,630,6163.34138.88827
    APERAM22,6202,7923,29022,3602064.635-
    APPLUS SERVI9,5402,649,5409,126148.7611.395.8751.240
    ARCELORMITT.10,4202,6610,42010,215745.6437.714.19415.050
    ATRESMEDIA11,630,0911,8911,59146.5911.712.9372.611
    AXIA REAL9,5490,109,8369,5483.19330.538344
    AZKOYEN1,8801,081,9451,8808001.52047
    B.POPULAR4,584-5,314,9354,55134.795.150161.234.0189.630
    B.SABADELL2,2922,282,3272,25123.873.43254.820.2769.198
    B.SANT.D14OC0,1522,700,1530,150212.131.26232.167.826-
    BANKIA1,4262,221,4291,39018.778.56626.610.87616.424
    BANKINTER6,605-0,326,7396,5844.020.51126.724.9525.937
    BARON DE LEY72,500,00----365
    BAVIERA7,24-0,287,497,245714.175118
    BAYER AG114,006,94114,00110,002.695303.80172.752
    BBVA8,9222,668,9458,76319.292.632171.164.24352.898
    BIOSEARCH0,5302,910,5500,510183.43796.08131
    BME30,3953,9530,74529,690220.9626.680.9892.542
    BO.RIOJANAS4,690,00----25
    C.A.F.266,450,99268,95265,302.372632.692914
    C.V.N.E.16,700,0016,7016,706100238
    CAIXABANK4,3510,974,4074,3078.623.77237.569.12724.587
    CAM1,340,00----67
    CEM.PORT.VAL4,24-1,404,354,2017.46974.168220
    CIE AUTOMOT.10,8303,5410,87010,48096.0661.031.4761.397
    CLEOP1,150,00----11
    CODERE0,43-2,270,440,4121.7269.29224
    CORP.FI.ALBA42,951,8743,5741,2117.528749.2442.504
    D.FELGUERA3,603,153,623,49179.802638.429576
    DEOLEO, S.A.0,3751,350,3750,3701.295.507483.995433
    DIA5,0481,655,0754,9603.280.25116.487.3593.429
    DINAMIA7,350,827,387,322.42917.870120
    DOGI0,662-1,190,6870,65199.39466.68144
    EBRO FOODS14,3301,2714,41014,150158.7572.267.6862.205
    EDREAMS ODIG2,101-1,362,1351,952775.6751.598.313220
    ELECNOR8,951,478,998,903.35629.988779
    ENAGAS26,7102,0426,72026,340827.45021.969.9736.377
    ENCE1,6804,021,6801,615421.105696.322420
    ENDESA15,5402,1015,60015,2501.030.13615.891.09816.453
    ENEL G.P.1,9502,901,9501,9503.9377.6779.750
    ERCROS0,4691,300,4780,46162.60429.61553
    EUROPAC4,1551,224,1904,12038.255159.354374
    EZENTIS0,711-2,200,7360,702790.540565.796164
    FAES1,8451,371,8501,81590.738166.606434
    FCC14,745-0,2714,92014,610436.2786.454.6551.877
    FERGO AISA0,0170,00----13
    FERROVIAL16,3851,0816,39015,9851.952.05231.679.03412.115
    FERSA0,4403,530,4400,43028.55312.46962
    FLUIDRA2,6200,772,6202,5556.66417.212295
    FUNESPAÑA5,650,00----104
    GAM0,240,000,250,23248.93360.13612
    GAMESA7,8426,557,8527,4384.334.43733.062.4322.190
    GAS NATURAL23,0602,2623,08522,755688.55215.804.04523.076
    GE.INVERSION1,7300,001,7301,73091523
    GR.C.OCCIDEN23,792,1924,0723,4069.2281.649.6662.855
    GRIFOLS32,7002,4832,75032,095529.25517.202.3146.967
    GRIFOLS B28,1452,4228,28527,55547.4591.326.8013.679
    GRUPO TAVEX0,2380,420,2390,237545.531129.83328
    HISPANIA9,794-0,479,9009,78089.710879.426539
    IAG5,1944,615,1955,0706.874.90535.434.02610.596
    IBERDROLA5,6461,865,6505,57414.941.50783.997.80835.611
    IBERPAPEL11,90-0,8312,0011,905.38964.279134
    INDITEX22,3952,7122,48522,0203.249.10372.430.23269.798
    INDO0,6000,00----13
    INDRA A8,795-8,999,4508,4204.437.46939.100.7801.444
    INM.COLONIAL0,5571,270,5680,5506.597.7383.691.1271.763
    INM.DEL SUR7,150,007,157,159.44267.510121
    INYPSA0,3651,390,3650,33537.73713.33410
    JAZZTEL12,7500,0012,78512,7401.314.58316.766.5893.271
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,1571,189,2959,12543.216396.065367
    LIBERBANK0,674-0,740,6920,6696.692.5574.558.2951.761
    LINGOTES3,9802,053,9803,9001.0294.01338
    LOGISTA13,8500,4413,97013,590130.3721.804.2601.839
    MAPFRE2,7251,382,7502,7084.659.31512.721.5078.392
    MARTINSA-FAD7,300,00----681
    MEDIASET9,9961,2010,1209,9381.057.03210.582.5394.067
    MELIA HOTELS7,9650,448,0357,95564.631516.8021.472
    MERLIN PROP.9,4500,119,4689,353156.8491.478.0031.182
    MIQUEL COSTA27,15-0,7327,9027,156.255172.211338
    MONTEBALITO1,110-4,721,1701,11019.75422.91917
    NATRA1,2101,681,2551,20011.43213.94357
    NATRACEUTICA0,2060,980,2140,206382.26680.20568
    NH HOTELES3,6202,993,6403,525455.3101.630.9381.268
    NICOL.CORREA1,170-0,851,2301,14520.85124.04814
    NYESA0,1700,00----28
    OHL23,1803,2123,23522,505481.24611.055.5682.312
    PESCANOVA5,910,00----170
    PRIM6,330,006,336,228.30451.696110
    PRISA A0,2220,450,2250,2161.840.235406.075476
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,652,654,694,57184.155854.9052.870
    QUABIT0,080-1,230,0840,0804.041.491330.603116
    R.E.C.70,1402,3570,38069,340209.44714.643.4179.488
    REALIA1,170-0,851,1951,135755.373881.180360
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,2750,000,2800,27344.02412.25974
    RENTA 45,171,375,205,173.40017.593210
    RENTA CORP.1,400-3,451,6851,2601.150.3361.705.55038
    REPSOL17,8101,9517,87517,5554.298.62176.323.56823.590
    REYAL URBIS0,1240,00----36
    ROVI8,47-0,128,558,454.54738.566424
    SACYR3,4881,343,5693,4466.054.43521.109.5291.752
    SAN JOSE0,751,350,760,756.3004.72649
    SANTANDER7,0352,877,0406,90542.052.578294.122.52984.336
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,9050,560,9200,90548.86744.43593
    SOTOGRANDE4,601,104,604,602092207
    TECNICAS REU39,4201,9839,61538,810139.0875.467.5752.204
    TECNOCOM1,3502,661,3501,30033.04043.651101
    TELEFONICA11,9652,3511,97011,77010.867.151129.277.39454.453
    TESTA INM.15,320,00----1.769
    TUBACEX3,4003,983,4253,270281.961945.080452
    TUBOS REUNI.2,2952,912,2952,24092.928211.893401
    URALITA0,5903,510,6000,57521.45212.482117
    URBAS0,0210,000,0210,0204.288.55587.87944
    VERTICE 3600,0440,00----15
    VIDRALA32,863,5032,8631,704.578147.914788
    VIDRALA D141,6101,961,6101,54690.050142.092-
    VISCOFAN46,7301,3346,90046,350184.7808.626.0842.178
    VOCENTO1,5250,661,5251,4903.2674.952191
    ZARDOYA OTIS9,301,979,309,17107.279989.8244.045
    ZELTIA2,6252,542,6302,580148.953388.907583
    nombreúltimodif.máx.min.acci.efect.capital.