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.
    ABENGOA2,3011,812,3302,29568.740158.964194
    ABENGOA "B"2,0012,622,0101,9692.828.7875.640.7391.512
    ABERTIS A16,5501,2216,57016,390267.8434.427.44414.867
    ACCIONA58,5501,4959,08057,69019.1411.123.9063.353
    ACERINOX12,4250,7712,59012,315147.2891.831.8213.252
    ACS29,2752,7229,27528,590121.3433.527.4799.212
    ADOLFO DGUEZ4,91-2,395,004,912.37811.72346
    ADVEO11,000,6411,0010,931.81319.931142
    AIRBUS GROUP42,030,7942,2741,806.380268.47332.775
    ALMIRALL14,07-2,0914,1013,55298.1884.122.8292.433
    AMADEUS32,9000,9832,91532,655184.3696.044.27214.739
    AMPER0,41-4,650,430,4161.03325.97718
    APERAM24,3952,1824,90024,3953388.341-
    APPLUS SERVI8,5602,038,5708,42047.869405.2501.113
    ARCELORMITT.9,2520,509,4369,240418.4683.907.26713.363
    ATRESMEDIA11,661,7511,7511,4459.467690.2562.618
    AXIA REAL10,350-0,4810,4009,9858.34186.384373
    AZKOYEN2,0500,492,0502,0405941.21252
    B.POPULAR4,4061,644,4104,3401.362.5775.982.9239.256
    B.SABADELL2,2641,752,2682,2353.606.7138.131.8409.111
    BANKIA1,2831,501,2851,2704.814.1876.150.40214.777
    BANKINTER6,9631,506,9886,853679.3614.710.6396.259
    BARON DE LEY75,000,0075,0075,0010750378
    BAVIERA7,200,007,207,201.93613.939117
    BAYER AG115,802,43115,80115,80223173.901
    BBVA7,9821,048,0207,9334.976.04239.716.81849.260
    BBVA D14-DIC0,0811,250,0810,08055.879.4644.482.377-
    BIOSEARCH0,460-2,130,4700,45021.77810.14727
    BME32,9401,1533,00032,60033.1801.090.3822.754
    BO.RIOJANAS4,100,00----22
    C.A.F.299,300,79302,00298,801.500449.8311.026
    C.V.N.E.16,890,00----241
    CAIXABANK4,4740,614,4964,4512.219.2329.941.05825.569
    CAM1,340,00----67
    CEM.PORT.VAL4,130,984,154,024.20417.198214
    CIE AUTOMOT.11,3700,6211,46511,35019.811226.0691.467
    CLEOP1,150,00----11
    CODERE0,32-3,030,320,322.50080018
    CORP.FI.ALBA40,680,7441,6539,173.161128.1932.372
    D.FELGUERA3,49-0,573,543,4772.231253.138558
    DEOLEO, S.A.0,3951,280,3950,390332.179129.746456
    DIA5,5620,805,6005,525645.0093.593.1433.778
    DINAMIA7,910,768,187,9010.30682.074129
    DOGI0,6591,380,6590,6508.1525.36344
    EBRO FOODS13,7551,6313,81013,60034.247469.5722.116
    EDREAMS ODIG1,360-1,381,3801,35742.58058.416143
    ELECNOR8,70-1,148,708,70434757
    ENAGAS26,0600,6226,18025,950137.3843.584.0696.221
    ENCE2,0301,002,0851,995359.137728.753508
    ENDESA16,2500,9316,30016,080240.7713.900.66917.205
    ENEL G.P.1,7550,291,7551,7512.3654.1498.775
    ERCROS0,405-0,740,4150,40450.76420.69945
    EUROPAC3,815-0,133,9003,80019.57075.802343
    EZENTIS0,7270,000,7430,716265.591193.231168
    FAES1,7451,161,7501,720144.542251.378410
    FAES D14-DIC0,0641,590,0640,0633.120.624198.509-
    FCC12,1051,5112,14011,895171.8442.068.9363.154
    FERGO AISA0,0170,00----13
    FERROVIAL16,3451,2416,36016,190206.6023.370.94412.217
    FERSA0,360-1,370,3650,350155.23555.84950
    FLUIDRA2,895-1,192,9002,8506.14617.664326
    FUNESPAÑA5,88-1,015,895,615032.933108
    GAM0,230,000,240,2331.2047.39814
    GAMESA8,0531,778,0707,925436.1713.504.3772.249
    GAS NATURAL21,2550,4021,37021,160154.1933.281.62321.270
    GE.INVERSION1,7000,00----23
    GR.C.OCCIDEN24,910,9324,9424,693.03475.0862.989
    GRIFOLS33,4750,8133,61533,24588.0652.947.8127.132
    GRIFOLS B29,0352,2429,22528,8006.508188.9583.795
    GRUPO TAVEX0,2390,000,2390,23973.15917.48528
    HISPANIA10,8400,5610,85010,7453.93242.626597
    IAG5,9940,236,1115,9491.040.9416.253.21912.228
    IBERDRO.D14D0,1200,00-----
    IBERDROLA5,6630,965,6795,6233.720.14521.027.61935.718
    IBERPAPEL12,200,4112,2011,961.52818.566137
    INDITEX23,8400,8523,85523,650483.32711.488.74574.301
    INDO0,6000,00----13
    INDRA A8,1822,618,2018,034221.4321.801.8841.343
    INM.COLONIAL0,5711,780,5770,5641.401.019800.3381.808
    INM.DEL SUR6,480,00----110
    INYPSA0,2900,000,2950,29023.4446.8128
    INYPSA D140,149-0,670,1510,14163.6589.467-
    JAZZTEL12,5650,0012,57012,560262.9873.303.6643.224
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA8,8950,888,9978,8003.43330.431356
    LIBERBANK0,6710,750,6720,666340.965228.7791.753
    LINGOTES4,000-3,964,0003,68518.41071.99138
    LOGISTA16,880-1,2917,44516,3508.285140.7222.241
    MAPFRE2,8860,562,9102,872714.0832.063.5688.888
    MARTINSA-FAD7,300,00----681
    MEDIASET10,3550,8810,42010,28578.767815.6754.213
    MELIA HOTELS9,0600,179,1759,06078.237712.6981.674
    MERLIN PROP.9,878-0,929,9799,8631.32713.1171.235
    MIQUEL COSTA29,38-0,8829,4029,1274221.787366
    MONTEBALITO1,110-2,631,1101,1001.2051.32717
    NATRA0,680-1,450,6850,68010.8207.37132
    NATRACEUTICA0,180-1,100,1820,17860.64510.97559
    NH HOTELES3,9000,783,9003,88093.557364.7391.366
    NICOL.CORREA1,1902,591,1901,19025029715
    NYESA0,1700,00----28
    OHL19,2401,1319,47019,055136.5582.639.3651.919
    PESCANOVA5,910,00----170
    PRIM6,060,006,076,062.01212.196105
    PRISA A0,2761,470,2770,267416.575114.083593
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,791,054,804,6934.805165.2132.956
    QUABIT0,0670,000,0680,0661.348.40990.55997
    R.E.C.74,0400,6074,56073,76045.7933.398.89910.015
    REALIA0,610-1,610,6200,60548.89329.878187
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,276-1,430,2760,2762.60871974
    RENTA 45,350,005,365,353.10716.626218
    RENTA CORP.1,0500,961,0601,05013.51614.24135
    REPSOL15,8951,8616,14515,8702.582.65441.337.52421.053
    REPSOL D14-D0,468-0,850,4740,0118.712.5773.227.333-
    REYAL URBIS0,1240,00----36
    ROVI9,92-0,8010,009,912.06720.583496
    SACYR3,1680,923,2103,1501.349.5534.305.9041.591
    SAN JOSE0,752,740,750,7512.1589.11849
    SANTANDER7,1310,547,1447,1089.135.67065.127.30489.739
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,7700,000,7700,7657.7075.92880
    SOTOGRANDE4,400,00----198
    TECNICAS REU37,3801,0737,59536,97562.1092.322.6952.090
    TECNOCOM1,3001,961,3051,25519.67825.33998
    TELEFONICA12,1951,0812,20012,0852.759.19933.535.62956.795
    TESTA INM.16,500,00----1.905
    TUBACEX3,3000,153,3153,29533.453110.495439
    TUBOS REUNI.1,7851,421,8001,77560.288107.909312
    URALITA0,4053,850,4050,3955.0752.01480
    URBAS0,016-5,880,0170,0162.129.86534.81433
    VERTICE 3600,0440,00----15
    VIDRALA38,50-3,7538,5037,6221.228811.673969
    VISCOFAN45,195-0,0245,35545,10018.211823.1352.106
    VOCENTO1,6000,951,6001,555559876200
    ZARDOYA OTIS9,091,119,109,0028.079254.1893.954
    ZELTIA2,8501,422,8552,795389.8411.100.655633
    nombreúltimodif.máx.min.acci.efect.capital.