¿Desea Registrarse? | ¿Ha olvidado su contraseña? | Recordarme en este equipo
Mis Favoritos
Para construir su propia sección de favoritos, por favor, pulse aquí
Suscríbete al Índice Ibex35 en tu entorno
Add to Google
Otros portales infobolsa:  
Portugal
Mercado Nacional Mercado Continuo

IND.GRAL. BOLSA DE MADRID
Ult. Dif. Dif. %
1.155,87 10,09
0,88
17/03/2010 17:36
Envíe BOLSA seguido de “Ticker” al 27722 y recibirá la información en Tiempo Real
Nombre Ticker Último %
Máximo Mínimo Volumen Efectivo
Hora Fecha
ABENGOA ABG 21,000 1,92
21,150 20,800 500.583 10.516.901
17:35:42 17/03/2010
ABERTIS A ABE 15,030 0,74
15,100 14,910 1.208.189 18.150.992
17:35:42 17/03/2010
ACCIONA ANA 85,790 -0,01
86,500 85,290 264.335 22.669.261
17:35:42 17/03/2010
ACERINOX ACX 13,935 0,50
14,010 13,840 634.422 8.826.467
17:35:42 17/03/2010
ACS ACS 34,400 0,73
34,450 34,100 552.546 18.978.659
17:35:42 17/03/2010
ADOLFO DGUEZ ADZ 10,85 0,65
10,92 10,50 14.040 151.610
17:35:42 17/03/2010
AFIRMA AFR 0,275 -0,72
0,277 0,273 223.494 61.521
17:35:42 17/03/2010
AG.BARNA A AGS 19,90 -0,05
19,95 19,90 53.843 1.071.882
17:35:42 17/03/2010
ALMIRALL ALM 10,00 -0,40
10,07 9,97 105.261 1.053.478
17:35:42 17/03/2010
AMPER AMP 5,40 0,00
5,55 5,36 59.363 322.792
17:35:42 17/03/2010
ANTENA 3 TV A3TV 8,00 9,89
8,06 7,34 1.687.477 13.192.418
17:35:42 17/03/2010
ARCELORMITT. MTS 32,115 2,67
32,140 31,505 685.769 21.863.414
17:35:43 17/03/2010
AVANZIT AVZ 0,767 1,72
0,774 0,755 2.736.736 2.088.403
17:35:42 17/03/2010
AZKOYEN AZK 3,060 4,08
3,085 2,950 27.830 83.905
17:35:42 17/03/2010
B.GUIPUZCO.P GUI.P 8,705 0,00
- - - -
17:35:45 17/03/2010
B.GUIPUZCOAN GUI 5,700 -0,35
5,790 5,700 16.744 95.635
17:35:42 17/03/2010
B.PASTOR PAS 4,610 0,44
4,650 4,520 130.809 597.146
17:35:43 17/03/2010
B.POPULAR POP 5,475 1,37
5,500 5,410 6.411.290 35.009.042
17:35:43 17/03/2010
B.SABADELL SAB 4,367 0,34
4,403 4,345 7.106.467 31.088.679
17:35:43 17/03/2010
B.VALENCIA BVA 4,850 1,68
4,885 4,790 302.790 1.463.490
17:35:42 17/03/2010
BANESTO BTO 7,641 0,45
7,706 7,585 419.944 3.202.230
17:35:42 17/03/2010
BANKINTER BKT 6,585 1,07
6,617 6,520 906.587 5.961.304
17:35:42 17/03/2010
BARON DE LEY BDL 34,50 0,00
- - - -
17:35:42 17/03/2010
BAVIERA CBAV 7,99 0,00
- - - -
17:35:42 17/03/2010
BAYER AG BAY 52,50 0,00
51,35 51,35 25 1.283
17:35:42 17/03/2010
BBVA BBVA 10,650 0,61
10,670 10,525 20.995.609 222.929.667
17:35:42 17/03/2010
BEFESA BMA 20,50 1,03
20,50 20,29 1.146 23.438
17:35:42 17/03/2010
BME BME 20,395 2,10
20,450 20,000 441.539 8.968.021
17:35:42 17/03/2010
BO.RIOJANAS RIO 7,38 0,00
7,23 7,23 10 72
17:35:43 17/03/2010
C.A.F. CAF 444,00 -0,22
448,85 444,00 4.195 1.867.563
17:35:42 17/03/2010
C.V.N.E. CUN 13,95 0,00
- - - -
17:35:45 17/03/2010
CAM CAM 5,86 0,17
5,88 5,85 106.783 626.409
17:35:42 17/03/2010
CAMPOFRIO CFG 6,89 1,17
6,89 6,73 15.509 105.947
17:35:42 17/03/2010
CEM.PORT.VAL CPL 19,35 0,26
19,47 19,20 11.189 216.371
17:35:42 17/03/2010
CEPSA CEP 21,36 0,66
21,70 21,30 9.035 193.217
17:35:42 17/03/2010
CIE AUTOMOT. CIE 3,300 0,61
3,300 3,255 16.598 54.748
17:35:42 17/03/2010
CLEOP CLEO 8,48 0,71
8,48 8,30 1.229 10.312
17:35:42 17/03/2010
CODERE CDR 6,99 -0,85
7,05 6,93 17.209 120.075
17:35:42 17/03/2010
CORP.FI.ALBA ALB 38,24 0,50
38,40 37,90 49.579 1.892.846
17:35:42 17/03/2010
CRITERIA CRI 3,700 0,54
3,700 3,668 3.342.421 12.345.964
17:35:42 17/03/2010
D.FELGUERA MDF 7,12 -0,42
7,24 7,12 47.390 340.309
17:35:43 17/03/2010
DERMOESTETI. DERM 2,820 1,62
2,830 2,770 2.326 6.530
17:35:42 17/03/2010
DINAMIA DIN 10,40 2,16
10,40 9,97 9.582 97.929
17:35:42 17/03/2010
DOGI DGI 0,640 0,00
- - - -
17:35:42 17/03/2010
EADS EAD 14,48 -1,63
14,70 14,38 7.066 102.470
17:35:42 17/03/2010
EBRO PULEVA EVA 13,660 -0,51
13,760 13,540 801.045 10.954.078
17:35:42 17/03/2010
ELECNOR ENO 11,07 -1,77
11,41 11,07 7.578 85.199
17:35:42 17/03/2010
ENAGAS ENG 16,285 2,74
16,480 15,820 1.934.492 31.422.787
17:35:42 17/03/2010
ENCE D10 ENC.D 0,469 20,88
0,490 0,395 6.323.437 2.743.530
17:35:42 17/03/2010
ENDESA ELE 22,250 0,25
22,395 22,140 555.255 12.355.392
17:35:42 17/03/2010
ERCROS ECR 1,336 0,07
1,350 1,330 327.099 438.653
17:35:42 17/03/2010
ESP.DEL ZINC ZNC 1,050 0,00
- - - -
17:35:43 17/03/2010
EUROPA & C PAC 3,875 0,91
3,890 3,830 16.292 62.918
17:35:43 17/03/2010
EXIDE TUD 9,65 -0,21
9,65 9,57 722 6.942
17:35:55 17/03/2010
FAES FAE 3,490 -1,13
3,540 3,480 158.335 554.922
17:35:42 17/03/2010
FAES D10 FAE.D 0,291 -0,34
0,294 0,287 1.830.111 531.524
17:35:42 17/03/2010
FCC FCC 26,180 0,11
26,400 26,050 395.163 10.340.379
17:35:42 17/03/2010
FERGO AISA AISA 1,390 -0,71
1,405 1,380 15.405 21.508
17:35:42 17/03/2010
FERROVIAL FER 7,500 1,09
7,534 7,395 3.187.116 23.862.234
17:35:42 17/03/2010
FERSA FRS 2,015 0,25
2,020 1,985 38.273 76.721
17:35:42 17/03/2010
FLUIDRA FDR 2,750 0,00
2,765 2,705 65.229 179.080
17:35:42 17/03/2010
FUNESPAÑA FUN 6,79 -0,88
6,85 6,63 7.302 49.343
17:35:42 17/03/2010
GAM GALQ 3,40 1,19
3,44 3,27 283.061 955.693
17:35:42 17/03/2010
GAMESA GAM 9,670 2,69
9,700 9,451 2.408.465 23.177.584
17:35:42 17/03/2010
GAS NATURAL GAS 14,100 0,71
14,185 14,020 2.733.150 38.564.966
17:35:42 17/03/2010
GE.INVERSION CGI 1,670 -1,18
1,670 1,670 1.176 1.963
17:35:45 17/03/2010
GR.C.OCCIDEN GCO 15,98 0,50
16,04 15,66 23.140 369.318
17:35:42 17/03/2010
GR.EMP.ENCE ENC 2,585 2,38
2,670 2,510 2.856.509 7.401.658
17:35:42 17/03/2010
GRIFOLS GRF 11,520 1,36
11,540 11,360 1.000.940 11.492.709
17:35:42 17/03/2010
GRUPO TAVEX TVX 0,636 2,75
0,636 0,612 17.829 11.085
17:35:43 17/03/2010
IB.RENOVABLE IBR 3,165 0,96
3,166 3,140 4.542.850 14.357.949
17:35:42 17/03/2010
IBERDROLA IBE 6,308 0,59
6,339 6,262 15.803.781 99.735.033
17:35:42 17/03/2010
IBERIA IBLA 2,557 -0,51
2,627 2,540 8.422.611 21.740.433
17:35:42 17/03/2010
IBERPAPEL IBG 10,69 0,85
10,74 10,50 2.219 23.619
17:35:42 17/03/2010
IMAGINARIUM IMG 3,00 1,69
3,00 2,90 3.501 10.252
17:35:45 17/03/2010
INBESOS NYE 1,070 -3,60
1,120 1,065 50.929 54.785
17:35:43 17/03/2010
INDITEX ITX 48,540 3,47
49,240 47,650 4.108.289 199.580.531
17:35:43 17/03/2010
INDO IDO 1,270 1,60
1,290 1,235 99.214 125.045
17:35:42 17/03/2010
INDRA A IDR 15,450 0,78
15,535 15,365 531.592 8.209.102
17:35:42 17/03/2010
INM.COLONIAL COL 0,129 -2,27
0,131 0,129 3.765.619 489.433
17:35:42 17/03/2010
INM.DEL SUR ISUR 16,90 -0,53
16,90 16,90 445 7.520
17:35:45 17/03/2010
INYPSA INY 2,520 0,20
2,550 2,400 10.552 26.022
17:35:43 17/03/2010
JAZZTEL JAZ 2,801 -0,28
2,860 2,785 601.864 1.701.346
17:35:43 17/03/2010
JAZZTEL P JAZ.P 0,020 0,00
- - - -
17:35:45 17/03/2010
LA SEDA BAR. SED 0,340 0,00
- - - -
17:35:43 17/03/2010
LINGOTES LGT 3,470 -3,61
3,575 3,445 2.802 9.776
17:35:43 17/03/2010
MAPFRE MAP 2,750 -0,15
2,775 2,735 5.072.325 13.957.429
17:35:43 17/03/2010
MARTINSA-FAD MTF 7,30 0,00
- - - -
17:35:43 17/03/2010
MECALUX MLX 14,75 -0,07
14,75 14,75 5.119 75.505
17:35:43 17/03/2010
METROVACESA MVC 12,82 1,34
12,89 12,51 12.359 156.701
17:35:43 17/03/2010
MIQUEL COSTA MCM 17,67 -1,51
17,95 17,62 1.816 32.448
17:35:43 17/03/2010
MONTEBALITO MTB 3,650 -0,27
3,755 3,625 3.280 11.968
17:35:43 17/03/2010
NATRA NAT 2,260 0,44
2,280 2,230 24.055 54.115
17:35:43 17/03/2010
NATRACEUTICA NTC 0,456 0,00
0,464 0,456 165.583 75.906
17:35:43 17/03/2010
NH HOTELES NHH 3,205 -0,16
3,255 3,190 823.106 2.646.508
17:35:43 17/03/2010
NICOL.CORREA NEA 2,080 0,24
2,120 2,070 35.598 74.259
17:35:43 17/03/2010
NORDINVEST SL001 10,28 0,00
- - - -
17:35:55 17/03/2010
OHL OHL 19,790 2,01
20,090 19,550 866.045 17.177.782
17:35:43 17/03/2010
PESCANOVA PVA 21,58 0,33
21,64 21,38 27.688 596.226
17:35:43 17/03/2010
PRIM PRM 7,11 2,75
7,19 6,82 31.262 220.614
17:35:43 17/03/2010
PRISA PRS 2,725 -2,68
2,830 2,610 2.536.824 6.907.652
17:35:43 17/03/2010
PROSEGUR PSG 33,98 0,98
34,32 33,61 74.596 2.535.216
17:35:43 17/03/2010
PULEVA BIO. BIO 1,170 0,43
1,190 1,160 172.249 201.151
17:35:42 17/03/2010
R.E.C. REE 39,440 1,68
39,550 38,740 710.750 27.915.857
17:35:43 17/03/2010
REALIA RLIA 1,600 -1,54
1,625 1,580 120.268 192.017
17:35:43 17/03/2010
RENO M.CONV. RDM.Q 0,70 0,00
- - - -
17:35:45 17/03/2010
RENO M.S/A RDM 0,215 3,37
0,215 0,209 31.027 6.492
17:35:43 17/03/2010
RENTA 4 R4 5,11 0,00
5,11 5,08 1.916 9.779
17:35:43 17/03/2010
RENTA CORP. REN 3,520 -0,28
3,610 3,450 145.839 516.143
17:35:43 17/03/2010
REPSOL YPF REP 17,915 0,96
17,965 17,740 6.769.320 121.183.886
17:35:43 17/03/2010
REYAL URBIS REY 3,120 -0,95
3,180 3,075 60.864 189.971
17:35:43 17/03/2010
ROVI ROVI 6,66 0,60
6,66 6,57 37.050 245.123
17:35:43 17/03/2010
SACYR VALLE. SYV 7,148 7,65
7,202 6,830 3.728.606 26.197.377
17:35:43 17/03/2010
SAN JOSE GSJ 6,89 0,00
- - - -
17:35:42 17/03/2010
SANTANDER SAN 10,390 0,82
10,425 10,265 42.857.765 444.527.435
17:35:43 17/03/2010
SERVICE P.S. SPS 0,915 0,55
0,930 0,915 114.117 104.836
17:35:43 17/03/2010
SNIACE SNC 1,454 1,11
1,460 1,419 57.141 82.133
17:35:43 17/03/2010
SOL MELIA SOL 6,435 2,63
6,520 6,280 379.590 2.434.904
17:35:43 17/03/2010
SOLARIA SLR 2,440 0,00
2,450 2,410 135.707 329.839
17:35:43 17/03/2010
SOS CORP. SOS 2,420 -1,63
2,480 2,400 270.399 657.454
17:35:43 17/03/2010
SOTOGRANDE STG 4,05 0,75
4,05 3,85 7.000 27.950
17:35:55 17/03/2010
TECNICAS REU TRE 45,080 3,04
45,135 44,100 430.320 19.240.226
17:35:43 17/03/2010
TECNOCOM TEC 3,080 -0,32
3,095 3,050 5.422 16.600
17:35:43 17/03/2010
TELECINCO TL5 11,430 4,10
11,475 10,980 3.415.845 38.503.310
17:35:43 17/03/2010
TELEFONICA TEF 17,935 0,56
18,015 17,855 18.425.762 330.575.865
17:35:43 17/03/2010
TESTA INM. TST 8,14 0,00
- - - -
17:35:55 17/03/2010
TUBACEX TUB 2,650 0,76
2,650 2,610 224.273 591.682
17:35:43 17/03/2010
TUBOS REUNI. TRG 2,055 0,98
2,070 2,040 466.021 956.447
17:35:43 17/03/2010
UNIPAPEL UPL 11,44 -0,09
11,45 11,21 1.037 11.850
17:35:43 17/03/2010
URALITA URA 4,060 0,00
4,060 4,060 1.747 7.092
17:35:43 17/03/2010
URBAS UBS 0,128 0,00
0,128 0,126 1.361.123 173.406
17:35:43 17/03/2010
VERTICE 360 VER 0,360 1,69
0,365 0,350 94.923 34.248
17:35:43 17/03/2010
VIDRALA VID 19,30 0,78
19,33 18,63 21.453 405.829
17:35:43 17/03/2010
VISCOFAN VIS 19,77 2,33
19,79 19,24 259.806 5.085.175
17:35:43 17/03/2010
VOCENTO VOC 4,505 -0,77
4,545 4,460 23.637 106.387
17:35:43 17/03/2010
VUELING VLG 11,30 10,68
11,34 10,29 389.433 4.244.054
17:35:43 17/03/2010
ZARDOYA OTIS ZOT 13,00 -0,23
13,08 13,00 256.089 3.335.809
17:35:43 17/03/2010
ZELTIA ZEL 4,095 0,37
4,120 4,070 438.583 1.797.375
17:35:43 17/03/2010
ZINKIA ZNK 2,10 1,94
2,10 2,10 6.300 13.230
17:35:55 17/03/2010
203.161.389 2.042.526.693
Compañía | Contacto | Publicidad en infobolsa | Calendario Bursátil | Dow Jones Disclaimer
Copyright © Infobolsa S.A. 1999-2010