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.
    ABENGOA2,4102,382,4362,327391.130934.114203
    ABENGOA "B"2,0413,032,0772,0118.492.77717.371.1161.542
    ABERTIS A16,1953,2516,27515,8701.191.32619.099.10514.548
    ACCIONA57,4105,1557,50055,520110.2686.245.6243.287
    ACERINOX12,1801,9212,27012,010551.6566.715.5883.188
    ACS28,6154,7228,62527,850843.76223.871.0029.004
    ADOLFO DGUEZ5,000,605,004,7120.48299.86046
    ADVEO11,122,0211,3010,948.04189.650144
    AIRBUS GROUP41,882,0241,9941,4312.531524.01232.658
    ALMIRALL13,061,7913,1512,91159.9082.090.3462.259
    AMADEUS31,9052,7231,94031,340841.97926.657.10314.293
    AMPER0,430,000,440,42114.14648.67919
    APERAM24,2404,9824,24023,30551112.200-
    APPLUS SERVI8,4856,468,5107,990441.6403.595.6521.103
    ARCELORMITT.9,1053,309,1388,8661.143.29510.312.34913.151
    ATRESMEDIA11,513,6011,6111,38172.6851.985.0792.585
    AXIA REAL10,3801,5710,4009,8015.13352.935374
    AZKOYEN2,035-2,162,1652,00029.99362.03751
    B.POPULAR4,3673,414,4004,2399.876.04742.665.2629.174
    B.SABADELL2,2523,212,2622,21720.010.53344.815.0719.063
    BANKIA1,3286,331,3411,26435.713.67546.607.25915.295
    BANKINTER6,9602,086,9956,8663.351.52423.231.7996.256
    BARON DE LEY75,002,0475,9075,006.748506.235378
    BAVIERA7,120,427,127,049006.373116
    BAYER AG113,053,19115,55113,051.073122.20172.146
    BBVA8,0082,928,0387,85924.863.443197.752.34449.421
    BIOSEARCH0,4600,000,4700,450134.44461.71127
    BME32,4101,4732,65032,330177.3465.760.0632.710
    BO.RIOJANAS4,120,244,124,125612.31122
    C.A.F.292,606,11293,00278,006.8351.969.3981.003
    C.V.N.E.16,890,00----241
    CAIXABANK4,4543,754,4694,3489.331.97841.072.27525.169
    CAM1,340,00----67
    CEM.PORT.VAL4,075,444,093,9017.30469.525211
    CIE AUTOMOT.11,3903,5911,44011,000118.1371.334.0001.469
    CLEOP1,150,00----11
    CODERE0,340,000,340,3321.6307.33819
    CORP.FI.ALBA39,372,2139,7438,959.105358.0432.295
    D.FELGUERA3,521,443,543,46131.488461.123563
    DEOLEO, S.A.0,390-1,270,3950,390568.991222.658450
    DIA5,3693,035,3895,2542.166.66111.546.2863.647
    DINAMIA7,660,797,667,663502.681125
    DOGI0,6500,000,6500,6505.3633.48544
    EBRO FOODS13,7100,5913,85513,670174.6282.396.6572.110
    EDREAMS ODIG1,3203,131,3501,281660.049865.051138
    ELECNOR8,871,729,008,7214.318128.333772
    ENAGAS26,4252,5626,62025,9351.006.16426.367.6666.309
    ENCE1,96010,111,9801,7753.381.4526.419.703491
    ENDESA15,8702,6915,95015,5101.291.31520.408.66816.802
    ENEL G.P.1,7271,471,7311,67329.25850.4308.635
    ERCROS0,4183,720,4180,403295.644121.58447
    EUROPAC3,8202,693,8403,695104.569393.814344
    EZENTIS0,7342,800,7370,721327.977238.998169
    FAES1,8153,711,8301,770167.784302.515427
    FCC12,0303,9812,16511,6651.799.16121.309.6531.531
    FERGO AISA0,0170,00----13
    FERROVIAL16,1402,9316,17015,9351.215.92919.551.34912.064
    FERSA0,3752,740,3800,365102.20038.26153
    FLUIDRA2,9351,212,9852,90025.03173.649331
    FUNESPAÑA5,60-6,675,765,604382.469103
    GAM0,240,000,240,2390.21221.14515
    GAMESA7,9524,037,9907,8101.814.99214.345.7972.221
    GAS NATURAL20,9000,8221,09020,7601.023.54021.421.60920.914
    GE.INVERSION1,650-2,371,6501,5551.9453.04322
    GR.C.OCCIDEN24,492,6024,4923,8026.424636.5012.939
    GRIFOLS32,7202,3933,00032,145702.34122.904.1786.971
    GRIFOLS B27,4903,1327,72526,59034.341937.4543.593
    GRUPO TAVEX0,2380,420,2390,237253.56460.36228
    HISPANIA10,650-0,9310,85010,49537.291399.372586
    IAG5,8504,525,8695,6584.029.34323.028.27711.934
    IBERDRO.D14D0,1200,00-----
    IBERDROLA5,6212,095,6335,56117.034.16495.448.69835.453
    IBERPAPEL12,151,2512,1511,9568.488827.055137
    INDITEX23,2504,3323,30022,4904.160.58795.445.51272.463
    INDO0,6000,00----13
    INDRA A8,1274,318,1477,8101.257.92410.025.1821.334
    INM.COLONIAL0,5654,630,5680,5472.367.2511.317.7311.789
    INM.DEL SUR6,46-0,626,465,995803.605110
    INYPSA0,300-3,230,3100,290456.470136.7849
    INYPSA D140,1792,870,1990,161848.357149.629-
    JAZZTEL12,5500,0812,59012,540923.72611.592.1353.220
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA8,9560,829,0008,90018.417164.985359
    LIBERBANK0,6603,770,6620,6402.628.7401.706.7261.724
    LINGOTES4,160-2,804,3904,1008.77736.43040
    LOGISTA16,6850,8816,72016,35032.755546.0062.215
    MAPFRE2,8452,302,8582,8155.433.18615.430.4808.761
    MARTINSA-FAD7,300,00----681
    MEDIASET10,3252,5810,48510,2451.249.79412.945.4824.201
    MELIA HOTELS9,2252,679,2909,095997.4539.182.5491.705
    MERLIN PROP.9,8651,289,8799,710229.3782.252.9141.234
    MIQUEL COSTA29,670,5829,9929,405.696168.620369
    MONTEBALITO1,1400,441,1401,1007.3748.38117
    NATRA0,7100,000,7200,680207.362145.23434
    NATRACEUTICA0,180-1,100,1880,177783.116142.90559
    NH HOTELES3,9004,003,9403,780581.2412.251.3341.366
    NICOL.CORREA1,1500,881,2001,1306.9228.04014
    NYESA0,1700,00----28
    OHL18,6301,7818,97018,550615.80111.536.4351.858
    PESCANOVA5,910,00----170
    PRIM6,100,666,156,0610.65564.978106
    PRISA A0,2687,200,2680,2562.390.322625.763576
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,741,724,744,67101.785478.1922.925
    QUABIT0,0691,470,0710,0683.121.750217.297100
    R.E.C.72,9503,0473,10071,560278.26920.132.6849.868
    REALIA0,6150,820,6200,600349.759212.189189
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,2792,200,2820,27754.57415.35075
    RENTA 45,320,005,405,322.42912.983216
    RENTA CORP.1,0200,001,0301,00527.37727.97628
    REPSOL16,0502,3616,18015,7159.204.726147.496.35321.259
    REYAL URBIS0,1240,00----36
    ROVI9,96-0,209,989,667.46673.857498
    SACYR3,2116,393,2303,0836.233.72619.673.9941.613
    SAN JOSE0,690,000,710,6923.86816.69845
    SANTANDER7,0443,097,0896,90140.663.319284.496.12388.645
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,7801,300,7950,770184.392143.96481
    SOTOGRANDE4,420,454,424,423.00013.260199
    TECNICAS REU36,8551,6737,17536,300457.41316.855.7512.060
    TECNOCOM1,275-0,391,2901,24033.48442.13996
    TELEFONICA12,1951,9212,27012,07515.242.469185.368.98256.795
    TESTA INM.16,217,9916,2116,215008.1051.872
    TUBACEX3,3006,803,3203,160492.3671.595.899439
    TUBOS REUNI.1,7553,541,8101,710435.269756.296307
    URALITA0,4202,440,4250,40560.92025.41583
    URBAS0,01614,290,0160,01410.832.312163.19633
    VERTICE 3600,0440,00----15
    VIDRALA34,534,4834,5333,4018.576627.182869
    VISCOFAN44,6352,1244,79043,960177.2217.866.3872.080
    VOCENTO1,600-1,841,6401,575104.922168.000200
    ZARDOYA OTIS8,893,738,898,66290.2192.551.7093.867
    ZELTIA2,8650,532,9002,845612.0361.753.940637
    nombreúltimodif.máx.min.acci.efect.capital.