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.
    ABENGOA3,3990,863,3993,281439.7351.478.796286
    ABENGOA "B"3,0371,033,0492,98410.799.43632.695.4542.295
    ABERTIS A17,4500,8717,55017,2801.556.13727.137.21715.675
    ACCIONA70,0202,1471,50068,550341.22623.977.7494.009
    ACERINOX14,555-3,3514,69514,2753.236.44446.951.9483.809
    ACS33,220-2,4534,40031,8051.928.45064.048.65610.540
    ADOLFO DGUEZ5,330,575,455,2523.212123.63549
    ADVEO12,750,3113,1012,7024.331310.665165
    AENA83,0603,0083,68080,6405.844.231484.310.50612.459
    AIRBUS GROUP55,207,0855,7054,0079.5734.371.27943.045
    ALMIRALL13,521,5813,5413,00826.35311.006.2552.338
    AMADEUS36,8500,6137,61536,1703.409.486125.790.35516.509
    AMPER0,57-3,390,590,541.045.081585.62525
    APERAM31,500-1,2531,82030,88550615.869-
    APPLUS SERVI10,9708,4011,18010,5001.599.81217.381.4901.426
    ARCELORMITT.9,7770,169,8299,690671.4336.561.30414.121
    ATRESMEDIA13,57-0,3713,7713,29808.87910.949.5513.063
    ATRESMEDIA N11,790,00----14
    AXIA REAL12,6356,7112,63511,69028.582344.550455
    AZKOYEN2,650-3,642,7052,50070.930185.74667
    B.POPULAR4,1140,004,1444,04312.246.01950.221.3508.689
    B.SABADELL2,4550,202,4612,40825.661.01062.586.4479.881
    BANKIA1,2984,761,3021,23681.754.145105.040.12114.949
    BANKINTER6,989-1,237,0996,9325.130.59635.892.6236.282
    BARON DE LEY79,701,8582,0079,354.632369.350401
    BAVIERA7,84-2,378,387,8422.470181.161128
    BAYER AG132,05-0,08133,30129,2574097.78584.271
    BBVA8,9800,798,9808,85634.280.411306.976.77055.896
    BIOSEARCH0,595-2,460,6100,575232.377137.65234
    BME38,960-1,1339,60038,705417.88716.304.1253.258
    BO.RIOJANAS4,300,004,344,251.2425.35423
    C.A.F.319,75-1,92325,10315,857.8592.516.4921.096
    C.V.N.E.16,500,00----235
    CAIXABANK4,1501,024,1504,07419.600.68680.861.80323.717
    CAM1,340,00----67
    CEM.PORT.VAL7,24-9,618,007,07226.8521.683.283375
    CIE AUTOMOT.12,890-2,0113,07512,600149.4751.920.2671.663
    CLEOP1,150,00----11
    CODERE1,48-7,501,841,455.422.8718.797.78881
    CORP.FI.ALBA46,000,0046,1245,569.479436.0032.682
    D.FELGUERA4,300,944,304,23192.864825.131688
    DEOLEO, S.A.0,4050,000,4050,400559.379225.952468
    DIA6,8030,496,8266,6424.600.28731.194.0574.621
    DINAMIA8,25-0,848,358,2414.651121.813134
    DOGI0,880-3,300,9340,880103.63392.81659
    EBRO FOODS17,0351,3117,15016,565579.4119.843.8202.621
    EDREAMS ODIG3,1001,973,1182,9501.840.5735.585.354325
    ELECNOR9,000,009,209,0035.028319.444783
    ENAGAS27,4200,2627,56527,2951.372.11037.630.8576.546
    ENCE2,9757,402,9902,7002.838.1348.149.421745
    ENDESA18,0700,1418,18517,96030.944.967559.235.91719.132
    ENEL G.P.1,9081,491,9081,88010.21019.3149.540
    ERCROS0,482-2,430,4940,478180.41987.73554
    EUROPAC4,465-0,894,5504,45057.841258.852402
    EZENTIS0,831-3,710,8770,8233.651.1973.105.383192
    FAES2,1402,152,1802,1101.106.3702.373.045520
    FCC10,495-2,7310,89510,4152.922.00030.834.3312.735
    FERROVIAL18,940-0,5019,06018,8902.404.79345.600.28213.871
    FERSA0,530-1,850,5500,5001.019.500529.41074
    FLUIDRA3,235-1,373,2753,20016.59653.448364
    FUNESPAÑA7,360,00----135
    GAM0,402,560,400,383.235.4151.266.15528
    GAMESA10,595-0,7010,70010,4203.081.01832.562.4162.959
    GAS NATURAL21,5951,1021,65021,2052.474.45453.220.83521.610
    GE.INVERSION1,8351,381,8351,80020537625
    GR.C.OCCIDEN27,42-2,3527,9027,08130.9803.583.8243.290
    GRIFOLS36,255-1,2737,32036,000947.59834.508.9827.724
    GRIFOLS B29,600-2,6530,90029,35554.6321.626.8413.869
    HISPANIA11,9502,5811,95011,725366.9234.382.226658
    IAG7,9973,758,2027,84023.009.444183.844.44816.315
    IBERDRO.D14D0,1200,00-----
    IBERDROLA6,107-0,036,1406,06026.292.564160.309.89439.014
    IBERPAPEL13,502,9713,7513,1154.253718.585152
    INDITEX28,0850,1628,11527,7854.361.200122.168.20387.532
    INDO0,6000,00----13
    INDRA A9,5203,849,5209,1242.509.08823.648.1831.563
    INM.COLONIAL0,655-2,530,6780,65015.261.44210.127.4602.089
    INM.DEL SUR7,373,807,377,377.06352.054125
    INYPSA0,330-5,710,3500,3251.534.274515.34224
    JAZZTEL12,5000,1212,51012,415997.77712.438.9743.207
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA10,2804,7910,3409,910222.7982.278.137412
    LIBERBANK0,722-0,410,7340,7038.825.1506.318.2441.886
    LINGOTES4,7000,864,7604,7003.77817.88245
    LOGISTA17,025-1,6517,40016,260316.8385.375.5452.260
    MAPFRE3,139-0,293,1553,1116.395.98820.051.0799.667
    MARTINSA-FAD7,300,00----681
    MEDIASET11,040-0,6311,24510,9402.517.19527.814.3594.492
    MELIA HOTELS10,555-3,5211,13010,485882.8959.387.3122.101
    MERLIN PROP.12,0000,5912,28011,825786.7339.423.3081.501
    MIQUEL COSTA30,23-0,7230,8030,238.783268.257376
    MONTEBALITO1,6204,851,6301,54598.188156.33824
    NATRA1,080-8,471,1901,0801.101.9481.247.78551
    NH HOTELES4,630-2,634,7954,5301.173.0375.424.2781.622
    NICOL.CORREA1,510-1,311,6501,510109.904173.38119
    NYESA0,1700,00----28
    OHL21,445-4,7122,70021,0203.578.26377.278.8352.139
    PESCANOVA5,910,00----170
    PRIM6,800,746,806,7017.961121.481118
    PRISA A0,3203,230,3450,30623.351.7417.549.998691
    PRISA CONV.B0,3750,00----117
    PROSEGUR5,29-0,755,355,23948.6745.023.0593.265
    QUABIT0,115-7,260,1360,11272.151.7208.873.012168
    R.E.C.76,140-0,2976,76075,750642.92348.937.34710.299
    REALIA0,890-1,110,9100,7752.024.3441.712.378274
    REIG JOFRE0,305-15,040,3450,3058.854.4192.876.159386
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,3490,580,3500,341504.671174.06494
    RENTA 45,97-0,175,975,907.33143.607243
    RENTA CORP.1,690-2,311,7651,675210.479362.37056
    REPSOL17,2750,6417,27517,0706.894.990118.628.00523.748
    REYAL URBIS0,1240,00----36
    ROVI14,202,0115,0013,5566.773941.623710
    SACYR4,041-3,444,1603,92016.197.02665.272.1632.029
    SAETA YIELD10,0000,0010,08010,0001.576.56615.768.949816
    SAN JOSE1,18-4,071,271,13290.687350.39777
    SANTANDER6,5330,516,5376,44150.916.710331.386.79291.858
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA1,020-3,321,0600,9551.360.3041.365.161109
    SOTOGRANDE4,757,474,754,7510.00047.500213
    TECNICAS REU37,040-0,8738,07036,375460.50117.073.6582.071
    TECNOCOM1,550-2,211,6101,515178.978276.103116
    TELEFONICA13,895-0,1813,92013,70021.218.445293.918.52964.712
    TESTA INM.18,70-2,8618,7018,702.00037.4002.159
    TUBACEX2,880-1,712,9502,870676.6991.963.978383
    TUBOS REUNI.1,710-6,811,8601,7052.660.1974.670.177299
    URALITA0,670-6,290,7050,640825.846553.526132
    URBAS0,022-12,000,0250,02296.558.0612.276.34046
    VERTICE 3600,0440,00----15
    VIDRALA43,680,5344,0043,0516.419713.4931.083
    VISCOFAN55,1101,5155,25054,160263.81014.477.8122.568
    VOCENTO1,9201,591,9351,86084.905160.974240
    ZARDOYA OTIS10,81-2,3511,0910,70455.3874.932.6364.702
    ZELTIA3,515-0,713,5503,465818.0422.866.881781
    nombreúltimodif.máx.min.acci.efect.capital.