Cargando datos
10.292,40
0,24%
17/04/2014 17:38
Mínimo: 10.184,90
Máximo: 10.316,20
Ver detalles

Chart intraday goes here

Chart intraday goes here

  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 4,034 -0,40 429.728 1.736.516 4,140 3,962
17:38
17/04/2014
ABENGOA "B" ABG.P 3,271 3,19 4.819.887 15.420.222 3,290 3,081
17:38
17/04/2014
ABENGOA D14A AGA.D 0,101 0,00 1.118.354 117.822 0,130 0,098
17:38
17/04/2014
ABENGOA D14B AGB.D 0,099 2,06 4.601.986 441.842 0,099 0,093
17:38
17/04/2014
ABERTIS A ABE 15,835 -0,03 1.084.692 17.174.129 15,950 15,735
17:38
17/04/2014
ACCIONA ANA 57,810 -0,10 111.070 6.433.615 58,210 57,600
17:38
17/04/2014
ACERINOX ACX 12,345 1,81 613.332 7.530.863 12,390 12,130
17:38
17/04/2014
ACS ACS 29,930 0,89 1.196.762 35.737.228 29,940 29,670
17:38
17/04/2014
ADOLFO DGUEZ ADZ 5,27 -0,38 4.854 25.596 5,29 5,10
17:38
17/04/2014
ADVEO ADV 16,90 0,60 7.401 124.869 17,00 16,75
17:38
17/04/2014
ALMIRALL ALM 10,70 -0,93 506.608 5.428.118 10,89 10,65
17:38
17/04/2014
AMADEUS AMS 29,220 -0,92 1.212.217 35.467.793 29,560 29,100
17:38
17/04/2014
AMPER AMP 0,77 -1,28 367.334 278.503 0,77 0,75
17:38
17/04/2014
APERAM APAM 17,500 0,00 33 578 17,640 17,535
17:38
17/04/2014
ARCELORMITT. MTS 11,700 0,13 530.300 6.198.284 11,750 11,590
17:38
17/04/2014
ATRESMEDIA A3M 11,30 2,08 250.850 2.799.758 11,32 10,98
17:38
17/04/2014
AZKOYEN AZK 2,695 1,70 1.627 4.384 2,695 2,695
17:38
17/04/2014
B.POPULAR POP 5,434 -0,53 5.939.823 32.312.872 5,498 5,384
17:38
17/04/2014
B.SABADELL SAB 2,267 0,44 11.035.281 24.991.633 2,280 2,245
17:38
17/04/2014
B.SANT.D14AB SAN.D 0,150 0,00 510.060.191 76.247.256 0,151 0,147
17:38
17/04/2014
BANKIA BKIA 1,504 2,31 31.361.603 46.967.211 1,509 1,466
17:38
17/04/2014
BANKINTER BKT 5,699 1,86 4.869.991 27.636.938 5,750 5,550
17:38
17/04/2014
BARON DE LEY BDL 71,50 0,00 5.437 388.773 71,60 71,50
17:38
17/04/2014
BAVIERA CBAV 10,95 -0,99 2.154 23.695 11,06 10,95
17:38
17/04/2014
BAYER AG BAY 92,50 0,00 0 0 0,00 0,00
17:38
17/04/2014
BBVA BBVA 8,829 -0,53 18.782.938 165.655.932 8,895 8,735
17:38
17/04/2014
BBVA D-14MAR BBV.D 0,174 0,00 0 0 0,000 0,000
17:38
14/04/2014
BIOSEARCH BIO 0,740 -0,67 68.938 51.612 0,760 0,735
17:38
17/04/2014
BME BME 29,870 0,57 185.785 5.535.203 29,900 29,600
17:38
17/04/2014
BO.RIOJANAS RIO 5,10 0,00 160 832 5,20 5,20
17:38
17/04/2014
C.A.F. CAF 374,30 0,60 2.023 758.073 377,35 372,15
17:38
17/04/2014
C.V.N.E. CUN 16,35 0,00 0 0 0,00 0,00
17:38
17/04/2014
CAIXABANK CABK 4,578 0,48 9.692.038 44.375.185 4,620 4,529
17:38
17/04/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
17/04/2014
CAMPOFRIO CFG 6,90 -0,86 1.822 12.577 6,96 6,90
17:38
17/04/2014
CEM.PORT.VAL CPL 7,23 -0,28 9.746 71.368 7,45 7,20
17:38
17/04/2014
CIE AUTOMOT. CIE 9,210 1,21 43.532 398.263 9,230 9,050
17:38
17/04/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
17/04/2014
CODERE CDR 0,81 1,25 127.947 105.215 0,85 0,78
17:38
17/04/2014
CORP.FI.ALBA ALB 45,00 0,00 2.569 115.396 45,00 44,33
17:38
17/04/2014
D.FELGUERA MDF 4,94 0,61 106.465 524.175 4,94 4,87
17:38
17/04/2014
DEOLEO, S.A. OLE 0,395 0,00 798.354 315.105 0,400 0,390
17:38
17/04/2014
DIA DIA 6,184 -0,26 2.041.241 12.613.903 6,219 6,130
17:38
17/04/2014
DINAMIA DIN 7,43 -0,80 1.011 7.467 7,43 7,36
17:38
17/04/2014
DOGI DGI 0,640 0,00 0 0 0,000 0,000
17:38
17/04/2014
EADS AIR 51,20 1,99 2.388 121.905 51,45 50,60
17:38
17/04/2014
EBRO FOODS EBRO 15,990 -0,99 364.746 5.833.748 16,140 15,915
17:38
17/04/2014
EDREAMS ODIG EDR 10,600 0,95 156.195 1.686.422 11,050 10,480
17:38
17/04/2014
ELECNOR ENO 10,50 0,86 1.043 10.946 10,50 10,45
17:38
17/04/2014
ENAGAS ENG 22,275 0,20 580.386 12.908.903 22,355 22,095
17:38
17/04/2014
ENCE ENC 2,150 3,61 1.033.287 2.202.452 2,165 2,090
17:38
17/04/2014
ENDESA ELE 26,340 0,78 200.022 5.260.280 26,425 26,100
17:38
17/04/2014
ENEL G.P. EGPW 2,000 -0,99 3.280 6.542 2,000 1,987
17:38
17/04/2014
ERCROS ECR 0,482 0,42 198.464 95.272 0,482 0,473
17:38
17/04/2014
EUROPA & C PAC 3,960 -0,25 17.220 67.728 3,980 3,925
17:38
17/04/2014
EZENTIS EZE 1,111 -1,51 783.764 862.392 1,128 1,081
17:38
17/04/2014
FAES FAE 2,215 -0,23 52.760 117.158 2,235 2,200
17:38
17/04/2014
FAES D-14ABR FAE.D 0,088 0,00 0 0 0,000 0,000
17:38
16/04/2014
FCC FCC 15,425 0,23 745.963 11.614.957 15,840 15,350
17:38
17/04/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
17/04/2014
FERROVIAL FER 15,675 0,45 1.154.357 18.080.801 15,725 15,565
17:38
17/04/2014
FERSA FRS 0,630 1,61 88.545 55.794 0,635 0,620
17:38
17/04/2014
FLUIDRA FDR 3,300 -0,15 27.927 92.652 3,360 3,225
17:38
17/04/2014
FUNESPAÑA FUN 5,95 0,00 0 0 0,00 0,00
17:38
17/04/2014
GAM GALQ 0,71 1,43 130.281 92.963 0,73 0,70
17:38
17/04/2014
GAMESA GAM 7,132 1,39 2.468.751 17.472.821 7,147 6,952
17:38
17/04/2014
GAS NATURAL GAS 20,315 0,44 904.590 18.330.894 20,345 20,055
17:38
17/04/2014
GE.INVERSION CGI 1,720 0,00 64 110 1,720 1,720
17:38
17/04/2014
GR.C.OCCIDEN GCO 27,95 1,05 29.945 831.653 28,05 27,47
17:38
17/04/2014
GRIFOLS GRF 36,780 1,03 1.231.161 45.041.842 36,905 36,115
17:38
17/04/2014
GRIFOLS B GRF.P 27,900 1,88 72.843 2.010.045 27,920 27,015
17:38
17/04/2014
GRUPO TAVEX TVX 0,253 3,69 20.004 5.000 0,253 0,244
17:38
17/04/2014
HISPANIA HIS 10,300 0,10 107.156 1.105.179 10,405 10,205
17:38
17/04/2014
IAG IAG 4,930 2,54 5.181.265 25.415.984 4,945 4,772
17:38
17/04/2014
IBERDROLA IBE 4,847 0,14 25.457.252 123.277.225 4,849 4,818
17:38
17/04/2014
IBERPAPEL IBG 14,57 0,00 1.155 16.782 14,63 14,49
17:38
17/04/2014
INDITEX ITX 106,150 -0,05 631.994 66.941.750 106,450 105,000
17:38
17/04/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
17/04/2014
INDRA A IDR 13,530 1,23 408.011 5.503.087 13,565 13,305
17:38
17/04/2014
INM.COLO.D14 COL.D 1,250 -3,92 2.215.928 2.813.313 1,325 1,203
17:38
17/04/2014
INM.COLONIAL COL 0,580 2,84 9.670.500 5.494.187 0,580 0,550
17:38
17/04/2014
INM.DEL SUR ISUR 10,81 0,00 20 199 9,95 9,95
17:38
17/04/2014
INYPSA INY 0,570 -6,56 150.585 81.731 0,600 0,480
17:38
17/04/2014
JAZZTEL JAZ 10,530 -0,19 1.268.820 13.378.133 10,640 10,470
17:38
17/04/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
17/04/2014
LAR ESPAÑA LRE 10,250 0,10 22.950 234.128 10,340 10,140
17:38
17/04/2014
LIBERBANK LBK 0,850 1,55 1.716.771 1.449.501 0,858 0,838
17:38
17/04/2014
LINGOTES LGT 3,680 0,00 400 1.493 3,740 3,730
17:38
17/04/2014
MAPFRE MAP 2,987 -0,03 3.856.749 11.509.031 3,000 2,960
17:38
17/04/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
17/04/2014
MEDIASET TL5 8,031 1,32 1.260.579 10.090.643 8,062 7,930
17:38
17/04/2014
MELIA HOTELS MEL 8,835 -0,73 188.650 1.668.257 9,020 8,800
17:38
17/04/2014
MIQUEL COSTA MCM 29,80 -1,10 2.481 73.985 30,14 29,80
17:38
17/04/2014
MONTEBALITO MTB 1,220 2,52 20.334 24.513 1,230 1,175
17:38
17/04/2014
NATRA NAT 1,900 -0,26 38.331 72.930 1,935 1,895
17:38
17/04/2014
NATRACEUTICA NTC 0,272 -0,37 450.383 123.432 0,278 0,272
17:38
17/04/2014
NH HOTELES NHH 4,515 -0,77 387.237 1.738.826 4,550 4,440
17:38
17/04/2014
NICOL.CORREA NEA 1,580 0,64 6.909 10.600 1,590 1,500
17:38
17/04/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
17/04/2014
OHL OHL 31,390 0,79 162.704 5.086.826 31,405 30,900
17:38
17/04/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
17/04/2014
PRIM PRM 5,90 0,00 165 973 5,90 5,90
17:38
17/04/2014
PRISA A PRS 0,410 -0,97 2.059.761 849.087 0,420 0,410
17:38
17/04/2014
PRISA CONV.B PRS.P 0,620 5,08 2.707 1.678 0,620 0,620
17:38
17/04/2014
PROSEGUR PSG 4,69 0,21 223.965 1.045.006 4,69 4,60
17:38
17/04/2014
QUABIT QBT 0,126 -0,79 925.189 117.473 0,128 0,126
17:38
17/04/2014
R.E.C. REE 58,750 1,54 425.058 24.880.017 58,940 57,910
17:38
17/04/2014
REALIA RLIA 1,335 1,91 323.676 426.443 1,340 1,280
17:38
17/04/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
17/04/2014
RENO M.S/A RDM 0,295 0,68 47.951 14.274 0,302 0,293
17:38
17/04/2014
RENTA 4 R4 5,75 0,00 2.809 16.141 5,75 5,74
17:38
17/04/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
17/04/2014
REPSOL REP 18,790 0,00 4.072.383 76.470.319 18,850 18,615
17:38
17/04/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
17/04/2014
ROVI ROVI 9,57 0,21 701 6.695 9,61 9,50
17:38
17/04/2014
SACYR SCYR 4,485 1,15 3.746.638 16.815.648 4,529 4,420
17:38
17/04/2014
SAN JOSE GSJ 1,22 0,00 7.409 9.033 1,23 1,21
17:38
17/04/2014
SANTANDER SAN 7,064 0,20 49.666.604 349.334.564 7,084 6,950
17:38
17/04/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
17/04/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
17/04/2014
SOLARIA SLR 1,195 1,70 58.004 68.740 1,195 1,170
17:38
17/04/2014
SOTOGRANDE STG 3,19 0,00 0 0 0,00 0,00
17:38
17/04/2014
TECNICAS REU TRE 41,140 -0,64 123.837 5.092.918 41,415 40,910
17:38
17/04/2014
TECNOCOM TEC 1,715 1,48 28.744 49.327 1,760 1,660
17:38
17/04/2014
TELEFONICA TEF 11,800 0,38 39.121.641 461.217.421 11,810 11,630
17:38
17/04/2014
TESTA INM. TST 13,30 0,00 0 0 0,00 0,00
17:38
17/04/2014
TUBACEX TUB 3,360 3,38 221.230 736.734 3,375 3,255
17:38
17/04/2014
TUBOS REUNI. TRG 2,080 1,22 86.054 178.530 2,080 2,065
17:38
17/04/2014
URALITA URA 1,240 0,00 12.983 16.098 1,250 1,225
17:38
17/04/2014
URBAS UBS 0,034 3,03 11.073.508 359.512 0,034 0,032
17:38
17/04/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
17/04/2014
VIDRALA VID 38,05 0,00 1.222 46.344 38,21 37,37
17:38
17/04/2014
VISCOFAN VIS 37,965 -0,56 126.933 4.813.787 38,300 37,615
17:38
17/04/2014
VOCENTO VOC 2,275 -2,78 26.001 59.817 2,320 2,270
17:38
17/04/2014
ZARDOYA OTIS ZOT 12,32 0,90 164.103 2.020.547 12,36 12,23
17:38
17/04/2014
ZELTIA ZEL 2,500 1,42 289.828 721.924 2,530 2,455
17:38
17/04/2014