Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
9.895,30
0,91%
20/02/2018 17:38
Mínimo: 9.806,90
Máximo: 9.901,10
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA (B) 0,0113 0,89 0,0114 0,0112 0,00% 38.302.777 433.359
20/02
ABENGOA A 0,0280 0,72 0,0282 0,0276 0,00% 2.898.335 81.013
20/02
ABERTIS A 19,4000 -0,31 19,4500 19,3500 3,97% 1.384.835 26.862.499
20/02
ACCIONA 67,5600 0,24 67,8000 67,2000 4,26% 122.132 8.245.702
20/02
ACERINOX 12,0500 2,90 12,1500 11,8250 3,73% 2.328.164 28.020.128
20/02
ACS 29,1300 2,25 29,2600 28,4900 4,12% 674.083 19.591.573
20/02
ADOLFO DGUEZ 4,9500 0,20 5,0000 4,9500 0,00% 1.816 9.012
20/02
ADVEO 2,6100 2,35 2,6400 2,6100 0,00% 827 2.160
20/02
AEDAS HOMES 29,0000 -2,23 29,6400 28,6600 0,00% 31.322 908.084
20/02
AENA 166,9000 0,57 167,5000 165,7000 2,29% 172.158 28.727.291
20/02
AIRBUS SE 96,9100 2,01 97,4200 94,0400 1,18% 6.386 614.156
20/02
ALANTRA PART 14,9500 -0,33 14,9500 14,7000 5,49% 3.145 46.875
20/02
ALMIRALL 8,9300 -0,28 9,0200 8,7800 2,13% 201.668 1.800.806
20/02
AMADEUS 59,5000 0,47 59,9200 59,0000 1,71% 575.943 34.280.817
20/02
AMPER 0,1851 -1,23 0,1870 0,1851 0,00% 1.593.030 297.217
20/02
APERAM 43,3500 -0,07 43,3500 43,0000 2,07% 2.120 91.520
20/02
APPLUS SERVI 11,0000 1,66 11,0100 10,8200 1,18% 210.942 2.308.008
20/02
ARCELORMITT. 28,8200 0,00 29,1600 28,6700 0,00% 432.370 12.514.120
20/02
ATRESMEDIA 8,7200 -0,06 8,7750 8,6350 10,55% 287.609 2.500.402
20/02
ATRESMEDIA N 11,79 0,00 0,00 0,00 0,00% 0 0
18/06
AUDAX 0,6200 -0,32 0,6340 0,6200 0,00% 296.739 186.032
20/02
AXIARE PATR. 15,8000 1,28 15,9600 15,2200 0,00% 99.500 1.572.474
20/02
AZKOYEN 7,8200 -0,76 7,9000 7,7800 1,74% 7.009 55.002
20/02
B.SABADELL 1,8265 0,14 1,8335 1,8125 2,74% 10.110.077 18.442.721
20/02
BANKIA 3,9890 1,32 3,9890 3,9060 2,76% 6.570.138 26.058.644
20/02
BANKINTER 8,9100 1,09 8,9600 8,7740 2,80% 1.943.360 17.297.059
20/02
BARON DE LEY 105,0000 0,00 107,0000 103,0000 0,00% 740 77.682
20/02
BAVIERA 8,5000 0,00 8,6000 8,6000 2,59% 320 2.752
20/02
BAYER AG 98,8400 1,01 99,0200 97,8800 2,01% 1.936 190.960
20/02
BBVA 7,0260 0,06 7,0710 6,9750 3,15% 16.485.276 115.751.576
20/02
BIOSEARCH 0,5780 -0,34 0,5920 0,5760 0,00% 50.348 29.155
20/02
BME 27,4800 -0,07 27,8000 27,3200 6,55% 93.987 2.589.066
20/02
BO.RIOJANAS 5,9000 -0,84 5,9000 5,9000 2,37% 2.000 11.800
20/02
BORGES-BAIN 5,5500 0,00 0,0000 0,0000 0,00% 0 0
20/02
C.A.F. 38,4000 -0,52 38,7000 38,0500 1,51% 24.134 927.670
20/02
CAIXABANK 4,0480 -0,54 4,0840 4,0300 3,21% 12.395.071 50.218.501
20/02
CAM 1,3400 0,00 0,0000 0,0000 0,00% 0 0
20/02
CASH 2,6200 -1,69 2,6750 2,6100 1,09% 487.980 1.295.359
20/02
CCEP 31,2600 -1,39 31,8000 31,0600 2,69% 5.120 162.005
20/02
CELLNEX 20,1700 -0,35 20,4900 19,9900 0,43% 972.083 19.613.705
20/02
CIE AUTOMOT. 27,5000 0,73 27,5800 27,3000 1,78% 72.033 1.977.629
20/02
CLEOP 1,1500 0,00 0,0000 0,0000 0,00% 0 0
20/02
CODERE 10,4200 2,56 10,4800 10,1800 0,00% 25.815 268.554
20/02
COEMAC 0,4560 6,17 0,4645 0,4295 0,00% 1.198.549 537.274
20/02
CORP.FI.ALBA 49,9000 1,32 50,1000 48,8000 2,00% 5.658 280.290
20/02
D.FELGUERA 0,3550 -2,74 0,3610 0,3450 0,00% 371.712 130.697
20/02
DEOLEO, S.A. 0,1840 -0,11 0,1842 0,1814 0,00% 137.322 25.009
20/02
DIA 3,9560 0,71 3,9860 3,9210 5,31% 1.718.819 6.801.952
20/02
DOGI 3,5300 0,57 3,5300 3,4800 0,00% 3.694 12.917
20/02
DOMINION 4,6500 1,09 4,6800 4,5800 0,00% 74.528 346.269
20/02
EBRO FOODS 20,0200 -0,89 20,2600 20,0200 2,85% 122.332 2.452.974
20/02
EDREAMS ODIG 5,3800 0,19 5,4900 5,3000 0,00% 59.141 317.976
20/02
ELECNOR 13,4800 1,51 13,6000 13,3000 2,12% 17.526 235.680
20/02
ENAGAS 20,5100 -0,73 21,0800 20,3500 6,91% 1.760.581 36.360.060
20/02
ENCE 5,2500 2,54 5,2500 5,0950 3,21% 612.470 3.184.708
20/02
ENDESA 17,2900 1,53 17,3100 17,0200 7,71% 1.082.293 18.671.064
20/02
ERCROS 3,0100 0,67 3,0500 2,9600 1,33% 250.621 751.988
20/02
EUROPAC 12,1200 -0,98 12,4400 12,1000 2,62% 67.510 825.157
20/02
EUSKALTEL 6,7500 2,66 6,7900 6,5700 4,99% 143.407 960.280
20/02
EZENTIS 0,6860 -1,44 0,7100 0,6840 0,00% 1.239.541 863.752
20/02
FAES 2,8100 -0,18 2,8300 2,8000 4,20% 114.453 322.328
20/02
FCC 9,7500 3,94 9,8200 9,3800 0,00% 238.252 2.308.744
20/02
FERROVIAL 17,6450 1,55 17,6700 17,3850 4,07% 1.233.721 21.702.764
20/02
FLUIDRA 11,8800 3,13 11,9000 11,4600 1,14% 71.275 835.424
20/02
FUNESPAÑA 7,2500 0,00 7,2500 7,2500 0,00% 37 268
20/02
GAM 2,1000 -2,33 2,1700 2,0600 0,00% 14.424 30.754
20/02
GAS NATURAL 18,3400 0,08 18,5200 18,2300 5,45% 1.176.512 21.582.497
20/02
GESTAMP 6,6750 -0,30 6,7050 6,6200 0,00% 481.187 3.203.139
20/02
GR.C.OCCIDEN 35,0000 0,00 35,2000 34,8000 2,13% 34.383 1.204.215
20/02
GRIFOLS 23,8700 1,36 23,9500 23,5500 1,32% 629.571 14.999.109
20/02
GRIFOLS B 18,6800 1,97 18,7200 18,4400 1,74% 38.801 723.465
20/02
HISPANIA 16,2500 -0,43 16,3600 16,2500 0,97% 58.556 951.931
20/02
IAG 6,9980 0,57 7,0000 6,9360 3,57% 1.988.265 13.870.593
20/02
IBERDROLA 6,1500 0,72 6,1660 6,0840 5,15% 15.219.868 93.491.641
20/02
IBERPAPEL 36,1000 -1,37 37,3000 36,0000 2,63% 5.002 182.249
20/02
INDITEX 27,3300 2,51 27,4200 26,6800 2,49% 3.383.012 92.039.187
20/02
INDRA A 11,4300 4,10 11,4300 11,0100 0,00% 842.080 9.529.181
20/02
INM.COLONIAL 8,6950 -0,17 8,7900 8,6450 1,90% 706.591 6.142.937
20/02
INM.DEL SUR 14,0500 0,36 14,0500 14,0000 0,78% 2.712 38.045
20/02
INYPSA 0,1620 1,50 0,1620 0,1576 0,00% 571.133 91.499
20/02
LAR ESPAÑA 9,0400 2,38 9,1400 8,8900 3,67% 129.531 1.173.032
20/02
LIBERBANK 0,4692 -2,21 0,4836 0,4652 0,00% 3.820.742 1.801.084
20/02
LINGOTES 17,3400 -2,36 17,6400 17,3200 4,63% 5.934 103.619
20/02
LOGISTA 19,1600 0,58 19,2800 19,0400 4,96% 122.868 2.354.085
20/02
MAPFRE 2,7700 0,80 2,7780 2,7500 5,29% 3.025.843 8.375.405
20/02
MASMOVIL 110,6000 4,93 111,6000 107,2000 0,00% 64.261 6.996.158
20/02
MEDIASET 9,3940 0,34 9,4520 9,3440 5,55% 452.241 4.247.580
20/02
MELIA HOTELS 11,0000 -0,18 11,1800 10,9900 1,20% 549.842 6.090.502
20/02
MERLIN PROP. 11,3300 0,80 11,3300 11,2350 1,77% 1.022.547 11.564.032
20/02
METROVACESA 15,9500 -0,25 16,0000 15,7900 0,00% 39.463 628.851
20/02
MIQUEL COSTA 33,5000 0,60 33,6500 33,2000 1,74% 1.613 53.755
20/02
MONTEBALITO 2,3600 3,06 2,3600 2,3150 6,36% 28.300 66.076
20/02
NATRA 0,4440 1,37 0,4495 0,4370 0,00% 66.644 29.652
20/02
NATURHOUSE 4,4100 0,46 4,4250 4,3100 8,62% 15.426 67.293
20/02
NEINOR H. 17,4000 -1,69 17,8400 17,4000 0,00% 58.075 1.018.391
20/02
NH HOTELS 5,9850 -0,99 6,0750 5,9400 0,84% 580.865 3.474.893
20/02
NICOL.CORREA 3,4000 -0,87 3,4700 3,3800 0,00% 20.519 69.992
20/02
NYESA 0,0580 -3,33 0,0647 0,0580 0,00% 61.501.739 3.747.494
20/02
OHL 5,0760 1,81 5,1080 4,9950 0,00% 1.018.174 5.162.546
20/02
ORYZON 2,6300 -0,75 2,6950 2,6000 0,00% 18.973 50.030
20/02
PARQUES RDOS 13,5600 -1,74 13,8600 13,5000 1,83% 7.542 103.540
20/02
PESCANOVA 1,0200 -0,20 1,0295 1,0200 0,00% 57.687 59.060
20/02
PHARMA MAR 1,6970 -0,29 1,7280 1,6830 0,00% 382.260 653.039
20/02
PRIM 10,4500 0,48 10,5000 10,4500 4,88% 3.883 40.645
20/02
PRISA 1,9000 4,51 1,9300 1,8180 0,00% 493.132 926.973
20/02
PROSEGUR 6,5150 0,77 6,5750 6,4500 8,68% 541.825 3.529.897
20/02
QUABIT 2,1000 0,00 2,1300 2,1000 0,00% 85.320 180.034
20/02
R.E.C. 15,9850 -0,90 16,1350 15,8600 5,48% 1.911.329 30.532.054
20/02
REALIA 1,1200 -3,45 1,1680 1,1200 0,00% 294.264 335.079
20/02
REIG JOFRE 2,4900 0,00 2,4900 2,4800 1,89% 4.118 10.244
20/02
RENO M.CONV. 0,7000 0,00 0,0000 0,0000 0,00% 0 0
20/02
RENO M.S/A 0,7200 2,13 0,7250 0,7160 0,00% 62.739 45.223
20/02
RENTA 4 6,9400 0,58 6,9400 6,9000 4,24% 20.953 145.310
20/02
RENTA CORP. 3,5500 -0,56 3,6000 3,5000 0,00% 76.591 271.200
20/02
REPSOL 14,1200 1,18 14,2300 14,0000 5,76% 4.730.387 66.838.724
20/02
ROVI 16,1500 -0,31 16,2000 15,8000 1,13% 2.691 43.169
20/02
SACYR 2,5500 -1,16 2,6110 2,5390 2,04% 2.466.740 6.311.019
20/02
SACYR D2018 0,0513 0,00 0,0000 0,0000 0,00% 0 0
08/02
SAETA YIELD 12,3400 -0,16 12,3600 12,3400 6,12% 137.617 1.698.295
20/02
SAN JOSE 3,6600 -1,88 3,7500 3,6600 0,00% 62.143 229.391
20/02
SANTANDER 5,6790 1,65 5,6790 5,5610 3,79% 43.110.384 243.238.693
20/02
SERVICE P.S. 0,7640 0,79 0,7690 0,7480 0,00% 4.905 3.701
20/02
SIEMENS GAM 12,8350 3,30 12,8350 12,4050 28,89% 2.540.347 32.211.607
20/02
SNIACE 0,1958 1,24 0,1990 0,1956 0,00% 314.406 62.076
20/02
SOLARIA 2,5600 0,59 2,5900 2,5450 0,00% 332.648 854.007
20/02
TALGO 4,8300 1,05 4,8700 4,7500 1,49% 173.908 836.690
20/02
TECNICAS REU 26,0700 0,77 26,4200 25,9100 5,35% 169.870 4.454.632
20/02
TELEFONICA 7,6540 0,58 7,6900 7,6030 5,23% 11.721.386 89.680.337
20/02
TELEPIZZA 5,1400 1,18 5,1900 5,0600 0,00% 448.466 2.302.813
20/02
TESTA 11,90 0,00 0,00 0,00 0,00% 0 0
17/10
TUBACEX 3,5200 0,72 3,5450 3,4850 0,00% 146.694 515.672
20/02
TUBOS REUNI. 0,6850 -3,25 0,7110 0,6800 0,00% 567.163 394.364
20/02
UNICAJA 1,4630 -0,48 1,4830 1,4460 0,00% 1.387.931 2.028.885
20/02
URBAS 0,0115 -1,71 0,0116 0,0115 0,00% 3.677.430 42.432
20/02
VERTICE 360 0,0223 -5,11 0,0240 0,0222 0,00% 8.066.347 187.216
20/02
VIDRALA 88,1000 -1,01 89,0000 87,6000 1,04% 7.412 653.133
20/02
VISCOFAN 53,1000 -1,85 54,1500 52,9500 2,81% 97.522 5.212.750
20/02
VOCENTO 1,4880 2,62 1,4920 1,4460 0,00% 66.664 98.198
20/02
ZARDOYA OTIS 8,9700 0,79 9,0400 8,9100 3,56% 243.866 2.191.247
20/02
cerrar