Cargando datos
10.152,10
2,39%
21/10/2014 17:38
Mínimo: 9.851,50
Máximo: 10.167,80
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 3,587 6,79 645.600 2.266.048 3,623 3,320
17:38
21/10/2014
ABENGOA "B" ABG.P 3,390 5,90 12.475.490 41.679.784 3,440 3,175
17:38
21/10/2014
ABERTIS A ABE 14,955 2,54 1.079.646 16.022.107 14,955 14,490
17:38
21/10/2014
ACCIONA ANA 53,520 3,44 303.006 16.051.830 53,850 51,250
17:38
21/10/2014
ACERINOX ACX 10,985 3,05 1.108.476 12.164.652 11,145 10,620
17:38
21/10/2014
ACS ACS 28,230 3,09 820.622 22.998.844 28,230 27,180
17:38
21/10/2014
ACS D14-JL ACS.D 0,653 0,00 0 0 0,000 0,000
17:38
17/07/2014
ADOLFO DGUEZ ADZ 4,30 0,94 5.331 22.606 4,30 4,15
17:38
21/10/2014
ADVEO ADV 13,38 2,14 5.834 77.410 13,40 13,07
17:38
21/10/2014
AIRBUS GROUP AIR 44,62 1,99 6.418 285.617 44,82 43,54
17:38
21/10/2014
ALMIRALL ALM 11,82 1,98 291.552 3.429.584 11,90 11,60
17:38
21/10/2014
AMADEUS AMS 26,560 2,39 2.610.409 68.812.118 26,625 25,750
17:38
21/10/2014
AMPER AMP 0,62 3,33 335.068 204.628 0,63 0,59
17:38
21/10/2014
APERAM APAM 21,285 0,45 1.393 29.420 21,285 20,455
17:38
21/10/2014
APPLUS SERVI APPS 9,112 3,40 658.654 5.954.683 9,200 8,810
17:38
21/10/2014
ARCELORMITT. MTS 10,075 4,96 1.808.492 18.004.471 10,130 9,579
17:38
21/10/2014
ATRESMEDIA A3M 11,27 2,45 420.391 4.735.386 11,46 10,99
17:38
21/10/2014
AXIA REAL AXIA 9,490 0,00 9.772 92.736 9,490 9,489
17:38
21/10/2014
AZKOYEN AZK 1,820 1,11 9.647 17.397 1,820 1,775
17:38
21/10/2014
B.POPULAR POP 4,850 2,93 17.950.662 86.815.754 4,899 4,668
17:38
21/10/2014
B.SABADELL SAB 2,260 5,21 24.190.010 53.841.072 2,264 2,138
17:38
21/10/2014
B.SANT.D14OC SAN.D 0,151 2,03 974.399.022 145.936.883 0,152 0,146
17:38
21/10/2014
BANKIA BKIA 1,380 2,60 41.347.756 56.767.085 1,393 1,334
17:38
21/10/2014
BANKINTER BKT 6,587 5,41 6.371.377 41.599.847 6,616 6,249
17:38
21/10/2014
BARON DE LEY BDL 70,00 0,00 66.270 4.639.586 72,40 70,00
17:38
21/10/2014
BAVIERA CBAV 7,19 -0,96 585 4.220 7,65 7,13
17:38
21/10/2014
BAYER AG BAY 100,00 0,00 0 0 0,00 0,00
17:38
21/10/2014
BBVA BBVA 9,022 2,71 26.870.524 240.448.016 9,040 8,715
17:38
21/10/2014
BIOSEARCH BIO 0,550 3,77 48.044 25.705 0,560 0,520
17:38
21/10/2014
BME BME 29,545 -0,37 321.191 9.532.756 29,995 29,355
17:38
21/10/2014
BO.RIOJANAS RIO 4,70 0,00 24 107 4,47 4,47
17:38
21/10/2014
C.A.F. CAF 253,15 1,06 9.724 2.453.373 255,55 250,05
17:38
21/10/2014
C.V.N.E. CUN 16,45 0,00 0 0 0,00 0,00
17:38
21/10/2014
CAIXABANK CABK 4,608 2,61 13.955.534 64.189.755 4,669 4,460
17:38
21/10/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
21/10/2014
CEM.PORT.VAL CPL 4,00 4,99 18.228 73.068 4,05 3,94
17:38
21/10/2014
CIE AUTOMOT. CIE 10,320 4,88 204.709 2.065.742 10,325 9,850
17:38
21/10/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
21/10/2014
CODERE CDR 0,43 -4,44 24.522 10.704 0,45 0,43
17:38
21/10/2014
CORP.FI.ALBA ALB 41,62 1,39 5.792 240.387 42,27 40,80
17:38
21/10/2014
D.FELGUERA MDF 3,85 4,05 403.736 1.527.431 3,85 3,67
17:38
21/10/2014
DEOLEO, S.A. OLE 0,370 0,00 827.910 305.839 0,375 0,365
17:38
21/10/2014
DIA DIA 4,944 2,62 5.433.272 26.615.267 4,958 4,703
17:38
21/10/2014
DINAMIA DIN 7,28 0,28 3.065 22.287 7,28 7,22
17:38
21/10/2014
DOGI DGI 0,839 0,72 50.555 41.000 0,857 0,780
17:38
21/10/2014
EBRO FOODS EBRO 14,465 0,56 323.367 4.635.689 14,465 14,190
17:38
21/10/2014
EDREAMS ODIG EDR 2,450 4,26 220.792 528.759 2,481 2,283
17:38
21/10/2014
ELECNOR ENO 9,15 2,81 5.719 51.471 9,15 8,85
17:38
21/10/2014
ENAGAS ENG 24,830 1,82 1.170.825 28.892.783 24,830 24,025
17:38
21/10/2014
ENCE ENC 1,585 4,28 724.828 1.145.322 1,610 1,540
17:38
21/10/2014
ENDESA ELE 29,250 1,07 826.546 24.049.919 29,250 28,720
17:38
21/10/2014
ENEL G.P. EGPW 1,825 -1,24 8.151 14.450 1,840 1,769
17:38
21/10/2014
ERCROS ECR 0,478 3,91 114.539 54.802 0,480 0,454
17:38
21/10/2014
EUROPA & C PAC 4,100 0,00 35.094 144.360 4,170 3,990
17:38
21/10/2014
EUROPAC D14 PAC.D 0,167 4,38 338.369 56.190 0,167 0,160
17:38
21/10/2014
EZENTIS EZE 0,732 4,27 1.183.909 869.427 0,750 0,702
17:38
21/10/2014
FAES FAE 1,855 1,09 91.721 169.814 1,885 1,790
17:38
21/10/2014
FCC FCC 15,200 1,27 1.067.848 16.164.357 15,335 14,635
17:38
21/10/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
21/10/2014
FERROVIAL FER 15,485 2,52 2.085.960 32.206.662 15,570 15,000
17:38
21/10/2014
FERSA FRS 0,410 0,00 92.236 38.490 0,425 0,410
17:38
21/10/2014
FLUIDRA FDR 2,575 3,62 55.071 141.323 2,590 2,480
17:38
21/10/2014
FUNESPAÑA FUN 5,88 0,00 0 0 0,00 0,00
17:38
21/10/2014
GAM GALQ 0,30 -3,23 1.070.355 321.246 0,31 0,30
17:38
21/10/2014
GAMESA GAM 7,261 5,37 6.065.533 43.386.570 7,277 6,803
17:38
21/10/2014
GAS NATURAL GAS 21,520 0,96 1.986.330 42.645.434 21,690 21,150
17:38
21/10/2014
GE.INVERSION CGI 1,730 0,00 0 0 0,000 0,000
17:38
21/10/2014
GR.C.OCCIDEN GCO 22,15 1,70 147.972 3.278.124 22,50 21,70
17:38
21/10/2014
GRIFOLS GRF 30,500 2,09 1.188.520 35.933.974 30,515 29,590
17:38
21/10/2014
GRIFOLS B GRF.P 25,660 2,64 46.843 1.190.854 25,800 24,685
17:38
21/10/2014
GRUPO TAVEX TVX 0,233 0,00 95.340 22.214 0,234 0,233
17:38
21/10/2014
HISPANIA HIS 9,910 -0,50 20.932 208.404 10,025 9,908
17:38
21/10/2014
IAG IAG 4,689 3,08 7.915.429 36.793.663 4,700 4,481
17:38
21/10/2014
IBERDROLA IBE 5,399 1,60 29.979.162 161.385.256 5,418 5,314
17:38
21/10/2014
IBERPAPEL IBG 12,04 -0,50 15.397 185.581 12,10 12,00
17:38
21/10/2014
INDITEX ITX 21,035 2,41 4.084.316 85.351.974 21,035 20,435
17:38
21/10/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
21/10/2014
INDRA A IDR 10,115 1,63 969.682 9.771.812 10,175 9,940
17:38
21/10/2014
INM.COLONIAL COL 0,536 7,20 15.141.792 7.909.476 0,538 0,494
17:38
21/10/2014
INM.DEL SUR ISUR 7,49 4,76 200 1.498 7,49 7,49
17:38
21/10/2014
INYPSA INY 0,380 5,56 39.848 14.600 0,390 0,365
17:38
21/10/2014
JAZZTEL JAZ 12,680 0,00 1.981.617 25.146.111 12,745 12,650
17:38
21/10/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
21/10/2014
LAR ESPAÑA LRE 9,106 0,44 11.506 104.734 9,150 9,030
17:38
21/10/2014
LIBERBANK LBK 0,703 3,53 5.496.425 3.813.544 0,704 0,670
17:38
21/10/2014
LINGOTES LGT 4,040 0,25 5.452 21.973 4,040 4,025
17:38
21/10/2014
LOGISTA LOG 13,400 0,00 55.794 748.439 13,595 13,225
17:38
21/10/2014
MAPFRE MAP 2,642 2,52 9.709.223 25.682.582 2,676 2,557
17:38
21/10/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
21/10/2014
MEDIASET TL5 9,332 2,19 1.216.878 11.339.034 9,393 9,080
17:38
21/10/2014
MELIA HOTELS MEL 7,560 0,53 395.392 2.995.489 7,650 7,440
17:38
21/10/2014
MERLIN PROP. MRL 9,450 -0,74 293.855 2.787.512 9,600 9,450
17:38
21/10/2014
MIQUEL COSTA MCM 25,23 -0,04 3.683 93.565 26,00 25,16
17:38
21/10/2014
MONTEBALITO MTB 1,105 5,24 25.895 27.380 1,110 1,050
17:38
21/10/2014
NATRA NAT 1,225 2,94 47.200 57.526 1,240 1,170
17:38
21/10/2014
NATRACEUTICA NTC 0,207 -0,48 421.564 87.068 0,208 0,205
17:38
21/10/2014
NH HOTELES NHH 3,570 3,63 845.445 3.016.530 3,625 3,445
17:38
21/10/2014
NICOL.CORREA NEA 1,270 -4,51 4.532 5.972 1,360 1,250
17:38
21/10/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
21/10/2014
OHL OHL 23,490 2,26 1.272.640 29.739.207 23,560 22,860
17:38
21/10/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
21/10/2014
PRIM PRM 6,37 1,43 7.103 44.734 6,39 6,28
17:38
21/10/2014
PRISA A PRS 0,235 6,82 7.996.367 1.860.759 0,240 0,220
17:38
21/10/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,57 1,33 399.743 1.823.310 4,58 4,49
17:38
21/10/2014
QUABIT QBT 0,076 4,11 3.000.347 224.490 0,076 0,072
17:38
21/10/2014
R.E.C. REE 65,770 1,65 483.720 31.678.071 65,860 64,420
17:38
21/10/2014
REALIA RLIA 1,005 3,61 831.485 819.486 1,020 0,960
17:38
21/10/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
21/10/2014
RENO M.S/A RDM 0,282 8,05 234.719 64.285 0,285 0,261
17:38
21/10/2014
RENTA 4 R4 5,15 0,00 283 1.446 5,15 5,08
17:38
21/10/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
21/10/2014
REPSOL REP 17,300 2,91 7.070.918 121.212.694 17,305 16,715
17:38
21/10/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
21/10/2014
ROVI ROVI 8,40 0,00 45.384 381.562 8,50 8,21
17:38
21/10/2014
SACYR SCYR 3,642 5,69 6.846.432 24.661.126 3,677 3,401
17:38
21/10/2014
SAN JOSE GSJ 0,85 6,25 28.466 23.787 0,85 0,80
17:38
21/10/2014
SANTANDER SAN 6,949 1,98 105.314.180 728.135.421 6,979 6,738
17:38
21/10/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
21/10/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
21/10/2014
SOLARIA SLR 0,920 0,55 233.917 212.351 0,920 0,880
17:38
21/10/2014
SOTOGRANDE STG 4,45 0,00 0 0 0,00 0,00
17:38
21/10/2014
TECNICAS REU TRE 39,110 2,25 393.575 15.288.489 39,275 37,620
17:38
21/10/2014
TECNOCOM TEC 1,305 1,95 7.945 10.356 1,320 1,265
17:38
21/10/2014
TELEFONICA TEF 11,310 2,03 22.181.741 248.735.974 11,310 10,950
17:38
21/10/2014
TESTA INM. TST 15,00 0,00 0 0 0,00 0,00
17:38
21/10/2014
TUBACEX TUB 3,585 2,43 307.356 1.100.741 3,635 3,510
17:38
21/10/2014
TUBOS REUNI. TRG 2,295 1,55 191.325 438.360 2,340 2,225
17:38
21/10/2014
URALITA URA 0,590 0,00 90.098 52.294 0,590 0,570
17:38
21/10/2014
URBAS UBS 0,021 0,00 4.067.814 83.676 0,021 0,020
17:38
21/10/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
21/10/2014
VIDRALA VID 34,18 -1,21 6.746 232.068 35,40 34,18
17:38
21/10/2014
VISCOFAN VIS 43,545 1,56 195.427 8.494.351 43,695 42,635
17:38
21/10/2014
VOCENTO VOC 1,525 -2,24 142.258 215.428 1,570 1,500
17:38
21/10/2014
ZARDOYA OTIS ZOT 8,80 4,14 433.419 3.771.700 8,80 8,43
17:38
21/10/2014
ZELTIA ZEL 2,575 2,59 301.013 768.387 2,580 2,490
17:38
21/10/2014