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.
    ABENGOA3,510-2,153,6333,432546.4681.914.529296
    ABENGOA "B"3,282-3,193,3903,18316.934.74155.363.8682.479
    ABERTIS A15,2151,7415,22514,9201.545.41423.402.70513.668
    ACCIONA54,0200,9354,29052,590293.82415.773.0943.093
    ACERINOX11,3453,2811,42511,0151.344.59015.184.0422.969
    ACS28,8702,2728,89028,1351.197.18534.263.9419.084
    ACS D14-JL0,6530,00-----
    ADOLFO DGUEZ4,453,494,454,303.46415.33541
    ADVEO13,601,6414,2513,366.28085.746167
    AIRBUS GROUP45,081,0345,5045,003.327150.24235.162
    ALMIRALL11,971,2712,0011,88326.0053.892.5172.070
    AMADEUS27,0201,7327,11026,5652.162.58358.207.74412.105
    AMPER0,620,000,630,62104.63565.29327
    APERAM21,5651,3221,57021,3902.36150.885-
    APPLUS SERVI9,2301,299,4259,021411.4163.805.8991.200
    ARCELORMITT.10,040-0,3510,1759,938887.3828.902.89214.501
    ATRESMEDIA11,391,0611,4911,34597.8946.814.5222.558
    AXIA REAL9,4900,009,4909,4805.00547.487342
    AZKOYEN1,800-1,101,8101,8004.3537.85245
    B.POPULAR4,9021,074,9084,79014.071.49268.608.06210.298
    B.SABADELL2,2971,642,2972,24624.269.04955.362.3749.218
    B.SANT.D14OC0,1520,660,1520,148682.477.344102.464.981-
    BANKIA1,4031,671,4031,36237.155.79051.552.89116.159
    BANKINTER6,6150,436,6776,5295.600.43336.987.4445.946
    BARON DE LEY71,301,8673,2070,5020.8811.476.925359
    BAVIERA7,230,567,777,214.89837.175118
    BAYER AG100,000,00105,90104,4041743.85763.818
    BBVA9,0890,749,0898,91531.639.629286.400.23153.508
    BIOSEARCH0,535-2,730,5500,53549.26226.53231
    BME29,7850,8129,95029,320240.5877.152.5102.491
    BO.RIOJANAS4,700,00----25
    C.A.F.259,952,69261,00250,308.0292.070.044891
    C.V.N.E.16,450,00----234
    CAIXABANK4,7032,064,7034,57112.965.20060.415.87326.576
    CAM1,340,00----67
    CEM.PORT.VAL3,87-3,254,003,8525.15898.102200
    CIE AUTOMOT.10,270-0,4810,62010,130117.1371.207.5091.325
    CLEOP1,150,00----11
    CODERE0,42-2,330,460,40142.73359.86423
    CORP.FI.ALBA42,061,0642,4041,2611.247471.6612.452
    D.FELGUERA3,75-2,603,843,63495.9811.852.661600
    DEOLEO, S.A.0,3700,000,3750,370465.064172.609427
    DIA4,919-0,514,9844,8594.868.88523.873.9333.341
    DINAMIA7,280,007,447,272.34617.211119
    DOGI0,835-0,480,8350,8103.1802.59222
    EBRO FOODS14,6000,9314,61014,400283.9794.121.7562.246
    EDREAMS ODIG2,5192,822,6602,449679.7841.718.803264
    ELECNOR9,10-0,559,199,004.72042.816792
    ENAGAS25,2601,7325,26524,5401.338.96233.454.5236.030
    ENCE1,6051,261,6301,595520.360838.156402
    ENDESA29,9352,3429,93529,1001.102.70032.839.27931.694
    ENEL G.P.1,8692,411,8691,8407.49913.8279.345
    ERCROS0,476-0,420,4760,457100.87546.74153
    EUROPA & C4,1350,854,1804,10062.922261.613358
    EUROPAC D140,1670,00-----
    EZENTIS0,7360,550,7430,726517.544381.252170
    FAES1,8550,001,8651,805159.905293.231436
    FCC15,2700,4615,34014,965552.3638.393.4701.944
    FERGO AISA0,0170,00----13
    FERROVIAL15,7601,7815,78015,4552.584.20340.500.08111.653
    FERSA0,4151,220,4200,41043.57718.09158
    FLUIDRA2,5800,192,6402,580157.717408.265291
    FUNESPAÑA5,78-1,705,975,547574.370106
    GAM0,27-10,000,310,252.085.381561.36314
    GAMESA7,5153,507,5507,2886.968.54051.857.0572.099
    GAS NATURAL21,8501,5321,90021,3501.974.01142.945.83621.865
    GE.INVERSION1,7300,00----23
    GR.C.OCCIDEN22,571,9022,5722,08164.0753.663.0882.708
    GRIFOLS31,6803,8731,71530,5601.765.11055.369.3006.750
    GRIFOLS B26,1101,7526,37525,31545.9631.198.4983.413
    GRUPO TAVEX0,2330,000,2350,23341.4919.68227
    HISPANIA9,9700,6110,0659,94053.165530.288549
    IAG4,7090,434,8154,6237.259.03134.187.6389.607
    IBERDROLA5,4430,815,4555,33830.847.826167.175.45034.330
    IBERPAPEL11,97-0,5812,1411,842.41329.083135
    INDITEX21,1250,4321,18020,9404.475.97994.424.87665.840
    INDO0,6000,00----13
    INDRA A10,2050,8910,25010,105807.0238.215.8711.675
    INM.COLONIAL0,523-2,430,5350,51426.936.25414.030.9481.656
    INM.DEL SUR7,490,00----127
    INYPSA0,3800,000,3850,36057.12221.47011
    JAZZTEL12,7000,1612,73512,6802.323.54629.509.2553.256
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,1200,159,1809,08081.699745.591365
    LIBERBANK0,7253,130,7290,7057.498.0585.360.6341.894
    LINGOTES3,900-3,474,0353,8603.43813.49537
    LOGISTA13,245-1,1613,52013,165128.9631.728.2321.758
    MAPFRE2,7012,232,7032,6439.552.73125.655.8858.318
    MARTINSA-FAD7,300,00----681
    MEDIASET9,5222,049,5539,3321.879.55817.817.4583.874
    MELIA HOTELS7,7502,517,7557,510357.1472.751.1421.432
    MERLIN PROP.9,5370,929,6509,500259.2882.478.6821.193
    MIQUEL COSTA25,641,6325,8225,11155.8723.991.332319
    MONTEBALITO1,080-2,261,1251,05533.76536.66016
    NATRA1,2350,821,2351,20022.58427.36859
    NATRACEUTICA0,2090,970,2090,204125.66325.83569
    NH HOTELES3,5950,703,6103,510794.7912.842.3961.259
    NICOL.CORREA1,250-1,571,3551,2505.1206.65315
    NYESA0,1700,00----28
    OHL23,475-0,0623,75523,135943.69822.095.3602.341
    PESCANOVA5,910,00----170
    PRIM6,34-0,476,346,309.55360.410110
    PRISA A0,2370,850,2480,2376.637.6981.601.956508
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,672,194,684,60458.1842.133.4332.882
    QUABIT0,0771,320,0770,0742.417.718182.593111
    R.E.C.67,6102,8067,79065,500558.18137.343.3309.146
    REALIA0,995-1,001,0200,975263.827262.529306
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,273-3,190,2870,27169.51319.03873
    RENTA 45,12-0,585,185,083.52918.009208
    RENTA CORP.0,5700,00----16
    REPSOL17,4150,6617,43517,0505.465.29994.606.06923.067
    REYAL URBIS0,1240,00----36
    ROVI8,37-0,368,508,3258.134487.226419
    SACYR3,640-0,053,7273,5668.625.43331.556.2951.828
    SAN JOSE0,79-7,060,840,73185.104144.31951
    SANTANDER6,9920,626,9926,85077.738.884540.183.30983.821
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,905-1,630,9350,890137.843125.53593
    SOTOGRANDE4,450,00----200
    TECNICAS REU39,2200,2839,45038,850338.18213.250.7342.192
    TECNOCOM1,3100,381,3201,3003.8194.97298
    TELEFONICA11,3700,5311,37011,15514.971.555169.213.04651.745
    TESTA INM.15,000,00----1.732
    TUBACEX3,6852,793,7303,565356.8711.305.368490
    TUBOS REUNI.2,3201,092,3402,275120.128276.712405
    URALITA0,575-2,540,5850,55580.01345.357114
    URBAS0,0210,000,0220,0202.357.85848.83744
    VERTICE 3600,0440,00----15
    VIDRALA33,75-1,2634,2033,3223.873811.274809
    VISCOFAN44,5202,2444,75043,270319.19014.132.9162.075
    VOCENTO1,5400,981,5951,53510.74516.985192
    ZARDOYA OTIS9,032,619,058,86592.8935.329.1193.928
    ZELTIA2,6352,332,6352,545460.0091.194.772585
    nombreúltimodif.máx.min.acci.efect.capital.