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.
    ABENGOA4,380-0,234,4504,331158.174690.512370
    ABENGOA "B"3,9600,004,0103,8837.195.91828.410.8552.938
    ABERTIS A16,7850,2116,93016,730958.58516.118.20815.078
    ACCIONA65,4000,6265,83064,320167.62610.937.9323.745
    ACERINOX13,025-0,3113,12512,820551.1297.145.3043.409
    ACS33,1500,3933,44533,050741.52324.617.12910.431
    ACS D14-JL0,6530,00-----
    ADOLFO DGUEZ5,300,385,305,301.2396.56649
    ADVEO18,16-0,4918,1617,526.400114.476224
    AIRBUS GROUP44,00-1,2844,8243,795.557246.81534.319
    ALMIRALL10,61-1,5810,9710,61364.6493.902.1161.835
    AMADEUS30,400-0,4730,71030,3501.328.31340.487.86413.619
    AMPER0,601,690,600,5837.91522.27626
    APERAM26,2950,2126,50025,97581921.584-
    APPLUS SERVI14,1300,6114,44514,11094.9611.350.0281.837
    ARCELORMITT.11,2450,1811,37011,125836.8289.419.10316.242
    ATRESMEDIA11,28-1,9111,6411,28521.2985.940.8942.533
    AXIA REAL9,600-4,009,9399,57021.385207.639346
    AZKOYEN2,3000,222,3652,2456.01013.72758
    B.POPULAR4,716-0,594,8074,66210.127.80747.739.7259.871
    B.SABADELL2,518-0,202,5592,49012.341.11031.050.51810.103
    B.SANT.D14JR0,1550,000,1570,153173.507.60326.892.390-
    BANKIA1,4691,311,4861,46040.287.00359.262.48616.919
    BANKINTER6,3701,356,4096,2656.184.26239.262.5695.726
    BARON DE LEY74,850,0074,9572,8047334.665377
    BAVIERA8,79-4,259,188,7010.77296.969143
    BAYER AG99,950,0099,8599,4010310.23963.786
    BBVA9,384-0,709,5109,29815.248.228143.128.81955.245
    BIOSEARCH0,6255,040,6250,595207.904126.60536
    BME34,745-0,1634,80034,200323.53311.168.5872.905
    BO.RIOJANAS4,930,004,934,935502.71127
    C.A.F.344,201,12346,60342,002.031698.6311.180
    C.V.N.E.16,98-7,9716,9816,9860010.188242
    CAIXABANK4,524-0,294,5834,4979.706.42243.871.08725
    CAM1,340,00----67
    CAMPOFRIO6,991,756,996,9035.925248.347715
    CEM.PORT.VAL5,50-2,145,725,4122.100122.657285
    CIE AUTOMOT.10,870-1,0011,03010,750190.8622.082.5041.402
    CLEOP1,150,00----11
    CODERE0,702,940,700,705.8004.06039
    CORP.FI.ALBA47,050,0947,3147,002.684126.3572.743
    D.FELGUERA4,730,424,734,69103.432487.170757
    DEOLEO, S.A.0,3951,280,3950,3851.262.874495.956456
    DIA6,397-1,136,6606,3105.399.96734.551.9544.345
    DINAMIA8,18-0,248,258,182.10217.268133
    DOGI1,510-8,651,6401,503145.076224.95340
    EBRO FOODS15,7850,3515,90015,775533.0708.427.1522.429
    EDREAMS ODIG4,6101,774,6404,452216.032990.870483
    ELECNOR10,80-0,4610,8510,784.21345.519940
    ENAGAS25,2301,1425,25025,0051.346.64833.900.2296.023
    ENCE1,685-1,461,7201,670442.448745.679422
    ENDESA29,1650,5229,36028,940394.41511.487.61630.878
    ENEL G.P.2,035-1,212,0502,0354.4829.14910.175
    ERCROS0,471-2,080,4840,464211.522100.59652
    EUROPA & C4,500-0,444,5904,46580.460362.519390
    EZENTIS0,763-0,130,7750,757775.791595.910176
    FAES2,110-1,402,1702,085201.947426.944496
    FCC16,8950,0016,96016,680413.5846.962.3122.151
    FERGO AISA0,0170,00----13
    FERROVIAL15,750-1,2816,09015,6701.275.38520.163.81711.646
    FERSA0,480-3,030,5150,480260.768129.17467
    FLUIDRA3,3500,753,3803,3408.01826.968377
    FUNESPAÑA6,130,00----113
    GAM0,48-4,000,500,48222.323108.36722
    GAMESA9,7244,239,7309,3406.008.94457.840.6612.469
    GAS NATURAL23,2900,7623,34523,135818.21219.031.62323.306
    GE.INVERSION1,7600,001,7601,76011319824
    GR.C.OCCIDEN26,52-0,8226,9926,4833.813899.7463.182
    GRIFOLS38,900-0,1739,21538,335404.22315.648.0078.288
    GRIFOLS B31,6852,1831,75031,010152.2164.787.3444.141
    GRUPO TAVEX0,2281,330,2360,22851.08811.78926
    HISPANIA10,2451,6410,27510,11068.294699.946564
    IAG4,2820,144,3494,2444.461.32019.140.3338.736
    IBERDRO.D14J0,1120,00-----
    IBERDROLA5,597-0,185,6395,54316.555.44392.485.24135.302
    IBERPAPEL13,050,0013,0012,904075.281147
    INDITEX22,4850,8722,77022,2851.904.91442.741.07370.078
    INDO0,6000,00----13
    INDRA A11,715-0,1711,79011,650544.2666.376.5071.923
    INM.COLONIAL0,572-1,210,5880,5634.146.7332.385.8611.811
    INM.DEL SUR6,650,006,656,655003.325113
    INYPSA0,515-1,900,5350,5155.1472.66315
    JAZZTEL10,390-0,6710,53010,275773.8338.045.5982.664
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,630-0,669,7309,50015.367148.211385
    LIBERBANK0,664-0,900,6780,6602.143.6511.436.9171.735
    LINGOTES4,400-0,904,4454,3707.93435.18042
    LOGISTA14,150-0,3514,29014,00566.876950.4931.878
    MAPFRE2,959-0,342,9862,9426.943.78520.520.8429.113
    MARTINSA-FAD7,300,00----681
    MEDIASET8,980-1,049,1188,9511.187.45210.731.5353.654
    MELIA HOTELS8,720-1,648,8908,680426.2613.729.2081.611
    MERLIN PROP.10,0000,0010,0009,916299.9122.996.2491.251
    MIQUEL COSTA30,002,1830,0028,517.327215.390374
    MONTEBALITO1,100-1,791,1201,09014.09215.49217
    NATRA1,7550,001,7751,7305.1689.12083
    NATRACEUTICA0,2450,410,2460,24176.90018.78681
    NH HOTELES3,9550,133,9903,895745.8202.929.3521.385
    NICOL.CORREA1,330-0,751,3751,3305.0856.82316
    NYESA0,1700,00----28
    OHL31,100-0,1631,49531,020451.30314.103.6413.102
    PESCANOVA5,910,00----170
    PRIM6,21-0,486,246,119655.967108
    PRISA A0,368-2,130,3800,3603.154.5161.154.899675
    PRISA CONV.B0,3750,00----117
    PROSEGUR5,24-0,385,325,22389.0552.046.0753.234
    QUABIT0,078-2,500,0810,0784.017.004316.192112
    R.E.C.64,5900,9164,68064,130428.94027.664.0258.737
    REALIA1,330-1,481,3701,310530.483707.111409
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,3024,860,3050,288499.294148.99181
    RENTA 45,56-0,715,725,427.47841.092226
    RENTA CORP.0,5700,00----16
    REPSOL18,910-0,2619,07518,7604.379.53682.799.68925.047
    REYAL URBIS0,1240,00----36
    ROVI9,520,329,529,445.47751.944476
    SACYR4,5610,354,5984,5003.560.08616.179.3562.291
    SAN JOSE1,11-1,771,141,099.22110.18972
    SANTANDER7,594-0,377,6667,51628.684.849217.746.24789.443
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,905-3,210,9450,905192.417176.40291
    SOTOGRANDE3,870,00----174
    TECNICAS REU43,225-1,4044,07543,000192.8508.361.1932.416
    TECNOCOM1,525-1,611,5901,43552.17779.848114
    TELEFONICA12,240-0,0812,31512,2059.240.589113.198.91555.704
    TESTA INM.15,510,0015,5115,514907.5991.791
    TUBACEX4,0150,634,0503,980513.7212.062.871534
    TUBOS REUNI.2,5251,412,5252,505116.166292.522441
    URALITA0,8600,580,8600,84018.68215.991170
    URBAS0,025-3,850,0260,0257.365.689184.57447
    VERTICE 3600,0440,00----15
    VIDRALA36,900,2437,9036,557.948297.088885
    VISCOFAN43,360-0,2343,95043,140210.1269.132.5272.021
    VOCENTO1,8303,391,8451,69584.843154.030229
    ZARDOYA D140,4731,070,4740,4672.180.5191.023.311-
    ZARDOYA OTIS11,790,1711,8511,70196.8422.315.7524.931
    ZELTIA2,9801,362,9852,925440.3681.305.149662
    nombreúltimodif.máx.min.acci.efect.capital.