Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
1.004,44
0,15%
20/04/2018 17:38
Mínimo: 1.000,89
Máximo: 1.006,05
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA (B) 0,0101 -1,94 0,0104 0,0101 0,00% 97.300.390 991.758
20/04
ABENGOA A 0,0258 3,61 0,0270 0,0245 0,00% 23.980.411 622.956
20/04
ABERTIS A 18,2850 -0,05 18,3000 18,2800 4,38% 2.806.139 51.326.270
20/04
ACCIONA 67,2400 0,09 68,2600 66,9400 4,28% 156.751 10.599.187
20/04
ACERINOX 12,2200 0,16 12,3900 12,1200 3,68% 765.732 9.396.394
20/04
ACS 34,2900 0,18 34,4500 34,0700 3,50% 448.894 15.384.128
20/04
ADOLFO DGUEZ 5,2600 2,73 5,2600 5,0600 0,00% 4.724 24.663
20/04
ADVEO 2,1900 -1,35 2,2300 2,1200 0,00% 73.617 159.180
20/04
AEDAS HOMES 29,6000 -2,05 29,9400 29,3800 0,00% 18.167 539.246
20/04
AENA 168,3000 0,84 169,2500 166,9500 6,14% 119.308 20.063.616
20/04
AIRBUS SE 94,6600 0,11 95,6000 94,0500 0,00% 7.432 706.903
20/04
ALANTRA PART 15,9500 -0,31 16,1000 15,7500 5,15% 17.690 282.253
20/04
ALMIRALL 9,4750 0,32 9,5100 9,4000 2,01% 119.348 1.130.915
20/04
AMADEUS 61,4600 -0,90 62,2600 61,3000 1,66% 423.564 26.072.171
20/04
AMPER 0,2180 -3,11 0,2340 0,2170 0,00% 17.529.295 3.921.589
20/04
APPLUS SERVI 10,9600 0,00 11,0100 10,9400 1,19% 88.663 971.969
20/04
ARCELORMITT. 28,3550 0,67 28,7850 28,0600 0,00% 339.705 9.684.710
20/04
ATRESMEDIA 7,7000 2,26 7,7850 7,5300 11,95% 575.528 4.410.809
20/04
AUDAX 1,8850 -0,79 1,9800 1,8300 0,00% 1.793.839 3.389.145
20/04
AXIARE PATR. 16,9200 0,24 17,0000 16,8600 0,00% 27.251 462.071
20/04
AZKOYEN 8,1000 -0,74 8,1200 8,0600 1,68% 9.140 73.873
20/04
B.SABADELL 1,7415 0,72 1,7430 1,7145 1,15% 14.156.190 24.563.853
20/04
BANKIA 3,6600 -0,25 3,6970 3,6420 3,01% 4.252.056 15.584.731
20/04
BANKINTER 8,6100 -0,92 8,6900 8,5600 3,20% 1.323.048 11.395.593
20/04
BARON DE LEY 114,5000 0,00 115,0000 114,0000 0,00% 290 33.080
20/04
BAVIERA 9,7600 -2,01 9,9400 9,7600 2,25% 1.260 12.434
20/04
BBVA 6,5780 0,92 6,5850 6,5010 3,65% 15.238.479 99.958.764
20/04
BIOSEARCH 1,1350 -4,62 1,2100 1,1100 0,00% 1.009.601 1.146.125
20/04
BME 28,0400 -0,92 28,4800 27,8400 6,42% 151.144 4.248.389
20/04
BO.RIOJANAS 5,0500 0,00 0,0000 0,0000 2,77% 0 0
20/04
BORGES-BAIN 5,6000 3,70 5,6000 5,6000 0,00% 940 5.264
20/04
C.A.F. 41,7000 0,72 42,3000 41,1500 1,39% 68.987 2.883.009
20/04
CAIXABANK 4,0050 -0,35 4,0190 3,9730 3,75% 11.805.815 47.200.575
20/04
CASH 2,3350 -1,89 2,3850 2,3300 1,84% 616.781 1.456.052
20/04
CCEP 33,1000 0,12 33,3400 33,0000 2,69% 613 20.284
20/04
CELLNEX 23,2600 -0,60 23,5700 23,2000 0,37% 614.109 14.347.818
20/04
CIE AUTOMOT. 30,7000 0,46 30,8200 30,2600 1,60% 131.759 4.033.372
20/04
CODERE 9,0300 0,00 9,1000 8,8900 0,00% 13.514 122.000
20/04
COEMAC 0,4630 -0,64 0,4680 0,4520 0,00% 282.040 129.299
20/04
CORP.FI.ALBA 50,4000 0,60 50,7000 50,0000 1,98% 8.383 422.679
20/04
D.FELGUERA 0,3000 0,00 0,3030 0,2920 0,00% 242.969 72.212
20/04
DEOLEO, S.A. 0,1710 -0,58 0,1730 0,1710 0,00% 122.638 21.136
20/04
DIA 3,7800 2,16 3,7890 3,6930 5,56% 3.430.257 12.902.019
20/04
DOGI 3,3200 -2,06 3,3450 3,3100 0,00% 24.385 80.911
20/04
DOMINION 4,6150 -0,86 4,8500 4,6100 0,00% 105.041 491.283
20/04
EBRO FOODS 20,1800 -0,30 20,3000 20,1000 2,82% 75.397 1.523.532
20/04
EDREAMS ODIG 3,8000 0,66 3,8700 3,7550 0,00% 132.549 504.405
20/04
ELECNOR 13,1000 -0,91 13,2000 13,1000 2,18% 5.933 77.852
20/04
ENAGAS 23,0200 -0,22 23,2700 22,8600 6,16% 545.186 12.567.520
20/04
ENCE 6,4000 2,15 6,4200 6,2300 2,92% 651.871 4.139.938
20/04
ENDESA 18,8100 1,10 18,9250 18,6800 7,09% 1.374.356 25.875.255
20/04
ERCROS 4,2880 0,89 4,2880 4,1880 0,93% 263.709 1.120.298
20/04
EUROPAC 15,2000 1,33 15,2600 14,9400 2,29% 83.585 1.267.704
20/04
EUSKALTEL 7,5600 -0,53 7,7200 7,5300 4,46% 179.211 1.365.140
20/04
EZENTIS 0,7590 1,07 0,7700 0,7500 0,00% 1.596.475 1.216.048
20/04
FAES 3,3000 1,38 3,3000 3,2250 3,58% 551.694 1.807.451
20/04
FCC 10,5000 -1,50 10,7200 10,3600 0,00% 95.154 1.000.952
20/04
FERROVIAL 17,7500 0,82 17,7500 17,5650 4,05% 973.421 17.231.131
20/04
FLUIDRA 12,6800 -5,65 13,4000 12,5000 1,07% 268.697 3.451.073
20/04
GAM 2,0000 -0,99 2,0600 2,0000 0,00% 8.667 17.353
20/04
GAS NATURAL 20,6700 1,72 20,7400 20,3200 4,84% 926.134 19.099.961
20/04
GESTAMP 6,7100 -1,25 6,8400 6,7000 0,00% 208.613 1.405.456
20/04
GR.C.OCCIDEN 35,2500 -0,28 35,7500 35,0500 2,11% 16.461 582.230
20/04
GRIFOLS 23,4100 0,13 23,5800 23,2900 1,35% 641.530 15.029.474
20/04
GRIFOLS B 17,0800 -0,23 17,2800 17,0200 1,91% 137.734 2.354.757
20/04
HISPANIA 17,5700 -0,57 17,7000 17,5700 2,35% 116.128 2.042.803
20/04
IAG 6,9900 -0,79 7,0440 6,9400 3,58% 1.904.043 13.277.997
20/04
IBERDROLA 6,2760 0,38 6,2960 6,2220 5,05% 12.895.319 80.840.180
20/04
IBERPAPEL 31,9000 1,27 32,3000 31,6000 2,04% 1.698 53.954
20/04
INDITEX 24,4900 -0,53 24,8700 24,4000 2,78% 4.916.103 120.880.335
20/04
INDRA A 11,1200 0,18 11,1700 11,0500 0,00% 345.085 3.833.337
20/04
INM.COLONIAL 9,4100 0,11 9,4350 9,3350 1,75% 452.878 4.261.687
20/04
INM.DEL SUR 12,5000 0,81 12,7000 12,4000 0,88% 6.888 85.464
20/04
INYPSA 0,1874 0,21 0,1900 0,1866 0,00% 372.697 70.350
20/04
LAR ESPAÑA 9,2500 -4,64 9,6400 9,0500 3,59% 332.783 3.087.222
20/04
LIBERBANK 0,4802 -2,40 0,4928 0,4720 0,00% 3.354.466 1.605.770
20/04
LINGOTES 18,2400 0,11 18,5000 18,2000 4,40% 4.889 90.117
20/04
LOGISTA 18,5800 -0,38 18,7000 18,5500 5,65% 74.670 1.390.038
20/04
MAPFRE 2,8220 0,79 2,8310 2,7970 5,19% 2.494.007 7.030.229
20/04
MASMOVIL 119,4000 2,40 119,4000 116,2000 0,00% 38.167 4.527.782
20/04
MEDIASET 8,3760 -0,95 8,5120 8,3600 6,23% 1.158.580 9.750.388
20/04
MELIA HOTELS 11,5400 0,09 11,6300 11,4600 1,14% 606.843 7.012.105
20/04
MERLIN PROP. 12,4000 0,08 12,4800 12,3300 1,61% 900.241 11.178.219
20/04
METROVACESA 14,4000 -2,83 14,8200 14,3500 0,00% 118.555 1.721.049
20/04
MIQUEL COSTA 33,4000 -1,91 34,3500 33,0500 1,84% 8.520 286.006
20/04
MONTEBALITO 1,9800 -1,98 2,0300 1,9600 7,58% 14.380 28.387
20/04
NATRA 0,5210 2,36 0,5220 0,4910 0,00% 259.758 131.407
20/04
NATURHOUSE 3,7400 -0,80 3,7900 3,7300 10,16% 28.955 108.853
20/04
NEINOR H. 15,6800 -2,24 16,1600 15,5200 0,00% 97.145 1.530.698
20/04
NH HOTELS 6,3650 0,24 6,3850 6,3400 0,79% 462.481 2.940.089
20/04
NICOL.CORREA 3,9700 -0,25 4,0000 3,9100 0,00% 18.839 74.422
20/04
OHL 4,0160 0,65 4,0850 3,9580 0,00% 1.219.038 4.920.082
20/04
ORYZON 2,4050 -0,62 2,4500 2,4000 0,00% 18.364 44.525
20/04
PARQUES RDOS 13,3400 1,83 13,4800 12,8400 1,86% 10.696 141.468
20/04
PESCANOVA 0,9800 -2,39 1,0090 0,9762 0,00% 208.491 206.653
20/04
PHARMA MAR 1,6850 -1,75 1,7170 1,6850 0,00% 421.836 716.670
20/04
PRIM 11,7500 -1,67 11,9000 11,7500 4,34% 3.201 37.818
20/04
PRISA 1,9720 -4,27 2,1950 1,9600 0,00% 753.537 1.545.652
20/04
PROSEGUR 6,2650 -1,34 6,4000 6,2500 9,05% 570.474 3.587.367
20/04
QUABIT 2,1800 -0,68 2,1950 2,1600 0,00% 277.658 603.892
20/04
R.E.C. 16,4300 0,00 16,5600 16,3700 5,33% 984.817 16.210.287
20/04
REALIA 1,0920 0,55 1,1000 1,0800 0,00% 55.670 60.443
20/04
REIG JOFRE 2,6600 -2,56 2,7600 2,6600 1,77% 21.500 57.725
20/04
RENTA 4 7,3600 0,27 7,3600 7,3200 3,99% 5.560 40.841
20/04
RENTA CORP. 4,0900 2,76 4,1100 3,9300 0,00% 68.790 276.902
20/04
REPSOL 15,7250 -0,06 15,8750 15,5750 5,18% 3.272.513 51.455.691
20/04
ROVI 17,1500 -0,87 17,2000 17,0500 1,07% 1.045 17.863
20/04
SACYR 2,3200 0,39 2,3650 2,2910 2,24% 2.064.657 4.830.966
20/04
SAETA YIELD 12,2600 0,49 12,2600 12,1800 6,23% 608.774 7.459.050
20/04
SAN JOSE 3,7200 -1,33 3,8250 3,7200 0,00% 55.678 208.983
20/04
SANTANDER 5,5080 0,05 5,5090 5,4640 3,90% 32.951.548 181.132.686
20/04
SERVICE P.S. 0,7710 -0,39 0,7930 0,7690 0,00% 34.564 26.821
20/04
SIEMENS GAM 13,6300 0,48 13,7000 13,5050 0,81% 1.033.299 14.072.684
20/04
SNIACE 0,1462 6,10 0,1534 0,1368 0,00% 8.704.623 1.295.225
20/04
SOLARIA 3,2900 1,23 3,3300 3,2150 0,00% 404.255 1.318.255
20/04
TALGO 5,5800 0,36 5,6100 5,5200 1,29% 229.436 1.278.660
20/04
TECNICAS REU 24,5600 -0,37 24,9700 24,5400 5,68% 172.360 4.263.580
20/04
TELEFONICA 8,2490 0,77 8,2920 8,1840 4,85% 14.895.445 122.872.122
20/04
TELEPIZZA 5,4000 0,75 5,4300 5,3600 0,00% 96.240 519.446
20/04
TUBACEX 3,5850 0,56 3,6300 3,5550 0,00% 166.172 597.724
20/04
TUBOS REUNI. 0,4130 -2,13 0,4585 0,4100 0,00% 2.713.055 1.183.696
20/04
UNICAJA 1,4570 -0,82 1,4750 1,4550 0,00% 937.681 1.367.921
20/04
VIDRALA 88,8000 0,57 90,0000 88,5000 1,03% 13.638 1.214.382
20/04
VISCOFAN 55,5500 -0,36 56,1000 55,4000 2,92% 58.961 3.281.278
20/04
VOCENTO 1,3500 2,12 1,3700 1,3200 0,00% 227.604 307.597
20/04
ZARDOYA OTIS 8,5000 1,07 8,5100 8,4000 3,75% 200.116 1.699.392
20/04
cerrar