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.
    ABENGOA4,6322,824,6324,443128.419584.935391
    ABENGOA "B"4,4552,254,4754,3322.849.68012.571.6213.365
    ABERTIS A16,075-0,2816,11515,99587.8231.410.27914.440
    ACCIONA63,030-0,7463,85062,78020.8421.319.0273.609
    ACERINOX12,0201,0112,08011,920122.4771.468.6803.146
    ACS32,6600,4932,78032,50082.3202.684.32210.403
    ACS D14-JL0,6530,00-----
    ADOLFO DGUEZ5,000,005,025,003.50017.51446
    ADVEO15,90-1,5515,9315,903.31152.712196
    AIRBUS GROUP46,580,0446,6746,461.51970.77136.332
    ALMIRALL11,920,2511,9311,8512.519148.7612.062
    AMADEUS28,780-0,0728,84528,71564.9381.869.29312.893
    AMPER0,512,000,510,49116.53357.99123
    APERAM25,340-1,6125,95025,34093224.173-
    APPLUS SERVI12,165-0,2912,26512,0805.74569.9351.582
    ARCELORMITT.11,2150,9511,27511,145344.3633.859.04516.198
    ATRESMEDIA11,31-1,9111,4211,2540.692461.0922.540
    AXIA REAL9,4500,00----340
    AZKOYEN2,2652,262,2652,2554.50010.18857
    B.POPULAR4,8451,744,8484,7592.858.32513.737.19510.157
    B.SABADELL2,4651,192,4672,4362.943.1747.214.6489.893
    BANKIA1,498-0,071,5001,4907.978.02011.939.21917.253
    BANKINTER6,4151,266,4206,330735.2394.694.6165.766
    BARON DE LEY75,000,5475,0074,90503.746378
    BAVIERA8,700,00----142
    BAYER AG94,400,00----60.244
    BBVA9,3970,539,4009,3243.373.36931.593.82255.322
    BIOSEARCH0,615-1,600,6250,6151.25077135
    BME31,800-0,1131,89031,71536.3831.156.6312.659
    BO.RIOJANAS4,720,00----25
    C.A.F.303,100,70305,90301,85505153.1311.039
    C.V.N.E.16,980,00----242
    CAIXABANK4,5840,644,5884,5441.874.3288.566.91026
    CAM1,340,00----67
    CAMPOFRIO6,900,006,906,901.3919.597705
    CEM.PORT.VAL5,26-0,575,305,241.4707.755272
    CIE AUTOMOT.10,7700,6510,79010,6707.58681.3351.389
    CLEOP1,150,00----11
    CODERE0,62-3,130,620,6280049634
    CORP.FI.ALBA44,510,3645,0944,031.12249.9702.595
    D.FELGUERA4,25-0,474,294,2371.592304.651680
    DEOLEO, S.A.0,395-1,250,3950,390385.340152.205456
    DIA6,5320,176,5506,494349.1482.277.9574.437
    DINAMIA7,650,007,657,651.50611.520125
    DOGI1,301-2,841,3891,3013.2604.40634
    EBRO FOODS15,405-0,2915,45015,39011.578178.4642.370
    EDREAMS ODIG4,2800,004,3094,26025.945111.244449
    ELECNOR10,620,00----924
    ENAGAS25,210-0,8125,44025,190125.1943.166.2886.018
    ENCE1,6903,361,6901,635409.006677.669423
    ENDESA28,380-0,0728,42028,26012.396351.44630.047
    ENEL G.P.2,053-2,242,0532,0534.3008.82710.265
    ERCROS0,5174,440,5180,499420.645214.68457
    EUROPA & C4,8200,524,8304,76012.18358.388417
    EZENTIS0,7591,200,7590,750168.626127.407175
    FAES2,045-1,682,0802,04048.59899.929481
    FCC14,500-1,8614,91513,845360.0435.257.3181.846
    FERGO AISA0,0170,00----13
    FERROVIAL15,5200,1615,58015,46082.9341.287.51111.476
    FERSA0,4500,000,4500,45011.1505.01763
    FLUIDRA2,810-0,532,8302,8109.51926.767316
    FUNESPAÑA5,820,00----107
    GAM0,422,440,430,42110.74347.14119
    GAMESA9,8200,229,8299,735400.1233.917.6392.493
    GAS NATURAL23,315-0,4723,53023,235151.5783.547.53623.331
    GE.INVERSION1,6000,00----22
    GR.C.OCCIDEN26,87-0,0726,9526,501.23133.0063.224
    GRIFOLS35,6300,1735,78035,47088.4273.149.3967.591
    GRIFOLS B30,1751,3330,36029,70031.329937.5983.944
    GRUPO TAVEX0,192-3,520,1940,19214.4792.80122
    HISPANIA10,1950,9410,19510,1006.04161.109561
    IAG4,5661,494,5694,4991.272.4515.774.6639.315
    IBERDRO.D14J0,1120,00-----
    IBERDROLA5,581-0,145,6105,5772.335.37113.057.18335.201
    IBERPAPEL12,461,3012,4612,461201.495140
    INDITEX22,295-0,4222,36022,220251.3775.601.00369.486
    INDO0,6000,00----13
    INDRA A11,680-0,1711,74511,63591.2901.066.7561.917
    INM.COLONIAL0,5700,000,5720,5671.350.726770.2131.805
    INM.DEL SUR9,500,00----161
    INYPSA0,580-2,520,6100,580126.39474.34417
    JAZZTEL9,9471,489,9509,800168.1821.662.2792.550
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,3000,009,3199,2499.19285.119372
    LIBERBANK0,708-1,530,7230,7003.118.5712.225.9011.849
    LINGOTES4,4100,00----42
    LOGISTA13,500-1,4213,70013,5002.27430.7561.792
    MAPFRE2,870-0,072,8822,8581.027.3032.951.0928.838
    MARTINSA-FAD7,300,00----681
    MEDIASET8,842-0,348,9398,820159.0581.412.1003.597
    MELIA HOTELS8,510-0,478,6008,45021.427182.8651.573
    MERLIN PROP.9,597-0,039,7209,53623.958229.8211.200
    MIQUEL COSTA28,510,2128,5128,5119541355
    MONTEBALITO1,095-4,781,1201,0953.0003.33516
    NATRA1,7401,461,7401,7251.1211.94683
    NATRACEUTICA0,2301,770,2310,223104.99824.03876
    NH HOTELES4,1600,854,1604,090157.416649.4291.457
    NICOL.CORREA1,5600,651,5651,5601.9703.07819
    NYESA0,1700,00----28
    OHL28,6200,4228,65028,220178.1925.080.9352.854
    PESCANOVA5,910,00----170
    PRIM6,281,296,286,253.46021.653109
    PRISA A0,3130,000,3140,311135.37142.181574
    PRISA CONV.B0,3750,00----117
    PROSEGUR5,19-0,385,195,186.98636.2353.203
    QUABIT0,0812,530,0830,0805.267.646427.008116
    R.E.C.64,390-0,1764,55064,24022.0781.421.0568.710
    REALIA1,2000,001,2051,19522.39626.896369
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,289-2,030,2890,2853.7371.06978
    RENTA 45,250,385,255,252501.312214
    RENTA CORP.0,5700,00----16
    REPSOL18,9650,0519,03018,855435.4888.247.78625.120
    REYAL URBIS0,1240,00----36
    ROVI9,201,559,209,151.10010.098460
    SACYR4,378-0,504,4294,3121.343.4795.882.4382.199
    SAN JOSE0,84-3,450,890,8435.30030.01755
    SANTANDER7,7160,387,7187,6516.672.95751.287.88092.500
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,860-1,150,8800,8608.0386.97687
    SOTOGRANDE4,200,00----189
    TECNICAS REU42,150-0,0142,25041,95518.615784.2392.356
    TECNOCOM1,4800,681,4901,480623925111
    TELEFONICA12,1500,1612,15012,100960.67511.654.14755.295
    TESTA INM.15,410,00----1.779
    TUBACEX3,9750,893,9853,93545.601181.124529
    TUBOS REUNI.2,585-0,392,6002,57023.05259.724452
    URALITA0,9205,750,9400,9159.1218.446182
    URBAS0,0220,000,0230,02112.784.706281.02742
    VERTICE 3600,0440,00----15
    VIDRALA34,970,0034,9734,973.353117.254838
    VISCOFAN43,130-0,3143,38543,0705.524238.5612.010
    VOCENTO1,860-2,111,9151,8601.1192.087232
    ZARDOYA OTIS11,10-0,1811,1111,0719.319214.1834.642
    ZELTIA2,8850,522,9102,86044.143127.134641
    nombreúltimodif.máx.min.acci.efect.capital.