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.
    ABENGOA2,397-7,162,5802,310988.0782.382.942202
    ABENGOA "B"2,050-7,662,2631,98427.056.14856.087.0731.549
    ABERTIS A16,715-0,0616,91016,5901.816.97430.450.28415.015
    ACCIONA59,7302,2660,00058,080278.68116.597.3103.420
    ACERINOX12,5050,7712,58012,330696.1168.680.9823.273
    ACS28,455-1,3929,20028,410937.17926.877.4088.954
    ADOLFO DGUEZ3,92-3,454,093,9221.77887.10536
    ADVEO12,290,7412,3511,8117.759216.420151
    AIRBUS GROUP49,352,0949,4548,318.603422.68838.492
    ALMIRALL13,562,8113,7013,20520.0427.026.9142.345
    AMADEUS31,7300,4431,74031,3251.967.55262.241.95314.215
    AMPER0,633,280,630,60118.81573.65128
    APERAM25,8251,2725,98025,1902.24357.741-
    APPLUS SERVI10,9502,3411,18010,730434.0684.757.3071.424
    ARCELORMITT.10,1150,3510,20510,0001.192.04112.082.66614.609
    ATRESMEDIA11,293,2011,3910,71527.7215.906.6432.535
    AXIA REAL10,5100,1010,69510,20050.319527.745378
    AZKOYEN1,905-1,551,9351,90010.26119.71248
    B.POPULAR4,4652,154,5174,37513.264.38559.242.0299.380
    B.SABADELL2,2381,872,2742,19322.872.23051.437.0039.006
    BANKIA1,4143,211,4191,36436.023.42850.399.16716.285
    BANKINTER6,9791,997,0506,7908.144.67956.863.7136.273
    BARON DE LEY73,900,00----372
    BAVIERA7,262,117,267,105043.644118
    BAYER AG115,950,00119,10116,2539646.60073.996
    BBVA8,4801,158,5558,40938.027.852323.260.87152.334
    BIOSEARCH0,490-1,010,4950,480189.45992.18528
    BME32,2650,1132,34032,150494.21015.967.5562.698
    BO.RIOJANAS4,481,824,504,054.55519.70224
    C.A.F.263,050,08264,40262,003.247854.201902
    C.V.N.E.16,100,00----229
    CAIXABANK4,3981,384,4594,31315.566.60168.650.84524.853
    CAM1,340,00----67
    CEM.PORT.VAL4,08-6,214,394,0831.965135.491211
    CIE AUTOMOT.11,040-0,4511,24510,990109.8031.218.4751.424
    CLEOP1,150,00----11
    CODERE0,31-3,130,330,3016.4415.31717
    CORP.FI.ALBA40,701,2440,8940,0115.561629.3102.373
    D.FELGUERA3,541,723,553,48138.516487.624566
    DEOLEO, S.A.0,3700,000,3750,3652.028.206750.482427
    DIA5,7530,845,7905,6575.084.88329.252.2943.908
    DINAMIA7,30-0,147,507,292.59819.072119
    DOGI0,6992,950,7050,652127.07688.50047
    EBRO FOODS14,7900,0314,92514,780115.5691.713.1432.276
    EDREAMS ODIG1,7422,831,7741,685585.7251.010.074183
    ELECNOR8,18-1,218,408,129.14975.604712
    ENAGAS26,9350,6027,06526,7051.119.43030.142.7156.430
    ENCE1,7452,051,7501,705596.9261.033.492437
    ENDESA14,8902,0214,98014,4558.121.130120.514.25615.765
    ENEL G.P.1,8904,251,9001,86120.98739.3619.450
    ERCROS0,4472,760,4490,430317.775139.63450
    EUROPAC3,645-2,543,7903,645142.539529.340328
    EZENTIS0,6810,590,6980,675648.445445.998157
    FAES1,8651,631,8701,830182.292337.176438
    FCC14,880-3,8115,17014,650763.26711.380.4751.894
    FERGO AISA0,0170,00----13
    FERROVIAL16,2300,5616,29516,1053.297.25153.498.14112.001
    FERSA0,3901,300,3900,37544.41117.04155
    FLUIDRA2,8301,072,8402,75513.36737.326319
    FUNESPAÑA5,76-1,375,845,688204.689106
    GAM0,2911,540,320,263.547.3931.056.92115
    GAMESA8,3651,148,5628,3013.848.27932.464.8012.336
    GAS NATURAL22,9950,5923,22022,9251.184.29027.288.73123.011
    GE.INVERSION1,6700,00----23
    GR.C.OCCIDEN24,571,5724,6724,1188.0532.152.0282.948
    GRIFOLS35,8550,1136,40035,705448.19316.125.2737.639
    GRIFOLS B29,800-0,2030,00029,55021.193632.3693.895
    GRUPO TAVEX0,2350,000,2360,235107.79125.33027
    HISPANIA10,3500,9310,43010,100158.0281.628.564570
    IAG5,4870,425,5405,4403.575.36319.656.86211.194
    IBERDROLA5,8371,535,8785,77930.983.395181.011.11036.815
    IBERPAPEL12,050,4212,0812,0013.630164.181136
    INDITEX23,3450,9123,56023,1053.897.80791.102.90172.759
    INDO0,6000,00----13
    INDRA A8,4000,128,4508,3301.490.29212.489.0341.379
    INM.COLONIAL0,573-0,520,5810,5694.315.9652.479.2111.814
    INM.DEL SUR6,55-4,936,556,552.66017.423111
    INYPSA0,3201,590,3200,3154.3061.3759
    JAZZTEL12,790-0,0412,81512,780662.1988.475.9263.282
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,0000,009,2128,971116.1711.056.311360
    LIBERBANK0,634-0,160,6520,6315.799.4953.709.8821.656
    LINGOTES3,8600,783,9103,8106.90026.61037
    LOGISTA14,8901,2915,18014,785122.1931.819.1371.977
    MAPFRE2,9100,382,9492,9034.549.99513.278.3708.962
    MARTINSA-FAD7,300,00----681
    MEDIASET9,8710,669,9929,7961.327.97613.142.4324.016
    MELIA HOTELS8,4000,068,4208,300890.8317.465.7181.552
    MERLIN PROP.9,900-0,809,9909,900389.3563.880.1631.238
    MIQUEL COSTA29,790,4030,0029,3412.853384.101371
    MONTEBALITO1,110-3,481,1601,11013.37515.19817
    NATRA0,9651,050,9800,96025.35024.62346
    NATRACEUTICA0,1851,650,1850,18190.56416.48861
    NH HOTELES3,8501,453,8703,800817.2353.142.8741.349
    NICOL.CORREA1,190-0,421,2201,19012.00014.54815
    NYESA0,1700,00----28
    OHL20,9350,0721,39020,8301.033.97521.756.2882.088
    PESCANOVA5,910,00----170
    PRIM6,091,006,096,0512.17173.862106
    PRISA A0,2161,410,2180,2121.844.452397.473463
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,680,214,724,62461.5202.159.7552.888
    QUABIT0,076-1,300,0790,0765.195.604400.134110
    R.E.C.72,3000,0373,12072,070384.70427.880.5469.780
    REALIA0,7002,940,7150,6204.715.4303.273.493215
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,2761,470,2780,26319.4825.24974
    RENTA 45,28-0,385,295,1431.651167.056215
    RENTA CORP.0,900-1,100,9250,89069.78263.46025
    REPSOL18,5800,7618,69518,3506.472.317120.167.06424.610
    REYAL URBIS0,1240,00----36
    ROVI8,930,009,038,904.01935.911447
    SACYR3,2073,093,2493,12510.963.65335.208.4881.611
    SAN JOSE0,752,740,770,7522.77217.28349
    SANTANDER7,0902,477,1576,95179.126.181561.218.50589.224
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,815-0,610,8450,800216.179177.74084
    SOTOGRANDE4,400,004,404,401.9068.386198
    TECNICAS REU40,415-1,8741,45040,410352.84914.405.3802.259
    TECNOCOM1,355-0,731,3801,33065.76989.351102
    TELEFON.D140,3601,410,3620,356196.775.56570.727.645-
    TELEFONICA12,6001,0412,66012,45032.832.780413.461.91557.343
    TESTA INM.16,240,00----1.875
    TUBACEX3,6950,143,7603,630318.0311.178.932491
    TUBOS REUNI.2,260-0,222,2902,240128.003290.794395
    URALITA0,460-8,910,4900,455667.798312.00491
    URBAS0,0195,560,0190,0182.852.17352.84439
    VERTICE 3600,0440,00----15
    VIDRALA33,300,1833,3533,0324.488815.371798
    VISCOFAN45,995-1,8747,15545,845415.11319.217.2532.143
    VOCENTO1,7302,981,7801,63046.02378.595216
    ZARDOYA OTIS9,22-0,759,339,21272.8532.523.4494.010
    ZELTIA2,5852,992,5852,495596.6301.518.258574
    nombreúltimodif.máx.min.acci.efect.capital.