Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
9.853,50
0,22%
19/02/2018 12:40
Mínimo: 9.832,70
Máximo: 9.905,40
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA (B) 0,0114 0,88 0,0115 0,0113 0,00% 30.105.791 343.530
12:15
ABENGOA A 0,0282 0,36 0,0284 0,0276 0,00% 3.377.335 94.694
12:34
ABERTIS A 19,4600 -0,56 19,6000 19,4500 3,96% 295.652 5.761.830
12:39
ACCIONA 67,7200 0,24 68,3200 67,2000 4,25% 41.717 2.822.626
12:39
ACERINOX 11,6650 5,09 11,7650 11,3050 3,86% 1.383.083 16.021.491
12:39
ACS 28,4800 -0,94 28,8700 28,3700 4,21% 110.176 3.148.912
12:35
ADOLFO DGUEZ 4,9400 -1,59 5,0800 4,9400 0,00% 916 4.576
10:35
ADVEO 2,6300 0,00 2,6800 2,6300 0,00% 3.541 9.325
11:11
AEDAS HOMES 29,6600 0,54 29,8000 29,3200 0,00% 6.681 198.027
12:31
AENA 167,4000 -0,06 168,6000 166,4500 2,29% 14.783 2.476.640
12:38
AIRBUS SE 95,4500 0,00 96,1100 95,2500 1,20% 4.958 473.977
12:27
ALANTRA PART 14,8500 2,77 14,8500 14,5000 5,53% 3.227 47.230
11:28
ALMIRALL 8,9950 1,58 9,0750 8,8650 2,11% 201.452 1.808.112
12:35
AMADEUS 59,5200 0,10 59,8400 59,2800 1,71% 60.031 3.573.814
12:39
AMPER 0,1891 -1,25 0,1935 0,1890 0,00% 633.014 120.633
12:34
APERAM 43,5300 0,62 43,8200 43,0100 2,06% 2.842 123.590
12:38
APPLUS SERVI 10,9800 -0,45 11,1100 10,9500 1,18% 39.646 436.035
12:29
ARCELORMITT. 28,6000 0,63 29,2250 28,6000 0,00% 286.468 8.290.638
12:40
ATRESMEDIA 8,7350 -0,74 8,8250 8,6950 10,53% 114.732 1.005.398
12:39
ATRESMEDIA N 11,79 0,00 0,00 0,00 0,00% 0 0
18/06
AUDAX 0,6240 0,97 0,6380 0,6220 0,00% 229.069 145.200
12:39
AXIARE PATR. 15,5000 0,00 15,5600 15,5000 0,00% 8.434 130.907
10:33
AZKOYEN 8,0400 0,50 8,0400 7,8600 1,69% 934 7.489
12:04
B.SABADELL 1,8335 0,52 1,8460 1,8250 2,73% 2.004.211 3.677.597
12:39
BANKIA 3,9320 0,51 3,9560 3,9250 2,80% 1.288.120 5.073.528
12:39
BANKINTER 8,8760 0,05 8,9420 8,8600 2,81% 291.409 2.594.172
12:39
BARON DE LEY 105,0000 0,00 105,0000 105,0000 0,00% 281 29.505
12:37
BAVIERA 8,5000 -1,62 8,5000 8,5000 2,59% 1.000 8.500
09:01
BAYER AG 98,5700 0,81 98,9600 98,5700 2,02% 322 31.860
11:17
BBVA 7,0700 0,16 7,1170 7,0490 3,13% 2.454.330 17.381.767
12:39
BIOSEARCH 0,5820 -0,68 0,5820 0,5800 0,00% 14.533 8.455
12:25
BME 27,6800 0,44 27,7600 27,4400 6,50% 46.226 1.272.646
12:37
BO.RIOJANAS 5,9500 0,00 6,0500 5,9500 2,35% 171 1.034
11:49
BORGES-BAIN 5,6000 0,00 0,0000 0,0000 0,00% 0 0
08:00
C.A.F. 38,8500 1,17 39,1000 38,8500 1,49% 5.409 210.586
12:07
CAIXABANK 4,0910 1,74 4,1050 4,0310 3,18% 4.884.377 19.915.252
12:39
CAM 1,3400 0,00 0,0000 0,0000 0,00% 0 0
08:00
CASH 2,6850 1,32 2,6900 2,6500 1,07% 54.497 145.876
12:39
CCEP 31,6800 1,41 32,0200 31,5000 2,65% 811 25.719
11:30
CELLNEX 20,4600 -0,58 20,7700 20,4100 0,42% 352.181 7.223.740
12:39
CIE AUTOMOT. 27,3600 0,29 27,4400 27,2400 1,79% 22.381 611.432
12:27
CLEOP 1,1500 0,00 0,0000 0,0000 0,00% 0 0
08:00
CODERE 10,2000 0,39 10,2200 10,1000 0,00% 12.547 127.546
12:31
COEMAC 0,4300 1,42 0,4345 0,4200 0,00% 66.234 28.271
12:38
CORP.FI.ALBA 49,4500 -0,40 49,6000 49,2500 2,02% 474 23.424
11:52
D.FELGUERA 0,3635 6,91 0,3780 0,3600 0,00% 356.940 130.676
12:27
DEOLEO, S.A. 0,1814 -1,95 0,1850 0,1814 0,00% 124.955 22.888
11:49
DIA 3,9630 -0,20 4,0000 3,9410 5,30% 415.102 1.649.624
12:32
DOGI 3,4900 -1,55 3,5900 3,4750 0,00% 1.436 5.060
11:34
DOMINION 4,5900 0,33 4,6000 4,5750 0,00% 14.067 64.641
12:22
EBRO FOODS 20,2000 -0,79 20,4400 20,1400 2,82% 48.743 987.453
12:39
EDREAMS ODIG 5,3700 -1,47 5,6000 5,2900 0,00% 136.651 746.000
12:39
ELECNOR 13,0800 0,62 13,1000 13,0000 2,18% 3.054 39.807
11:52
ENAGAS 20,7400 0,53 20,8000 20,6700 6,84% 116.151 2.408.505
12:37
ENCE 5,1950 2,26 5,2400 5,1200 3,24% 184.382 954.725
12:23
ENDESA 17,0500 -0,35 17,1550 16,9300 7,82% 285.843 4.866.847
12:39
ERCROS 3,0300 3,77 3,0600 2,9220 1,32% 327.532 987.146
12:39
EUROPAC 12,2000 1,84 12,4200 12,0600 2,61% 44.441 542.718
12:15
EUSKALTEL 6,6850 0,00 6,7700 6,6850 5,04% 26.008 174.731
12:03
EZENTIS 0,6920 0,44 0,6980 0,6890 0,00% 674.982 467.518
12:38
FAES 2,8400 0,35 2,8700 2,8200 4,15% 59.406 168.608
12:36
FCC 9,3200 1,19 9,3700 9,1500 0,00% 12.272 114.417
11:59
FERROVIAL 17,5550 -0,43 17,7300 17,5100 4,10% 193.850 3.413.376
12:40
FLUIDRA 11,5000 -0,35 11,6400 11,4600 1,17% 16.316 188.703
12:27
FUNESPAÑA 7,2500 0,00 7,2500 7,2500 0,00% 150 1.087
12:05
GAM 2,1600 1,41 2,1900 2,1200 0,00% 7.797 16.687
12:07
GAS NATURAL 18,4750 0,16 18,6900 18,3850 5,41% 177.760 3.281.843
12:39
GESTAMP 6,7000 -0,37 6,7500 6,6500 0,00% 302.229 2.023.395
12:35
GR.C.OCCIDEN 35,0000 0,00 35,1500 34,9500 2,13% 3.723 130.498
11:55
GRIFOLS 23,6700 0,30 23,8400 23,5500 1,33% 67.399 1.595.580
12:35
GRIFOLS B 18,5200 0,22 18,6600 18,4800 1,76% 2.600 48.174
12:17
HISPANIA 16,3000 -0,55 16,4700 16,2500 0,97% 16.316 266.191
12:38
IAG 6,9680 1,37 6,9720 6,8800 3,59% 765.336 5.304.061
12:40
IBERDROLA 6,1140 -0,13 6,1580 6,0840 5,18% 2.554.949 15.618.243
12:40
IBERPAPEL 36,6000 0,27 37,4000 36,6000 2,60% 1.933 71.052
12:32
INDITEX 26,7800 -0,15 26,9600 26,7400 2,54% 501.712 13.468.018
12:39
INDRA A 10,9500 0,64 11,0500 10,8600 0,00% 170.506 1.867.975
12:39
INM.COLONIAL 8,7550 0,00 8,8450 8,7050 1,88% 214.236 1.878.465
12:39
INM.DEL SUR 14,0000 0,00 14,0500 14,0000 0,79% 2.326 32.665
12:23
INYPSA 0,1588 -0,38 0,1594 0,1566 0,00% 233.851 36.995
12:05
LAR ESPAÑA 8,8000 0,34 8,8200 8,7300 3,77% 65.569 576.402
12:39
LIBERBANK 0,4882 0,91 0,4952 0,4868 0,00% 4.262.653 2.092.299
12:40
LINGOTES 17,8800 1,25 17,8800 17,8800 4,49% 1.049 18.756
11:12
LOGISTA 19,1300 0,53 19,2400 19,0100 4,97% 25.705 491.483
12:39
MAPFRE 2,7780 0,83 2,7840 2,7610 5,27% 618.308 1.714.726
12:39
MASMOVIL 109,4000 -2,84 112,6000 106,2000 0,00% 32.511 3.571.588
12:39
MEDIASET 9,3900 0,47 9,4200 9,3080 5,56% 128.966 1.207.752
12:34
MELIA HOTELS 11,0800 -0,89 11,3100 11,0600 1,19% 188.499 2.096.925
12:37
MERLIN PROP. 11,2200 -0,18 11,2950 11,2050 1,78% 151.046 1.700.287
12:33
METROVACESA 15,9000 -0,62 16,1600 15,2000 0,00% 64.270 1.017.602
12:22
MIQUEL COSTA 33,4500 -0,15 33,4500 33,2000 1,74% 2.319 77.510
12:37
MONTEBALITO 2,2900 1,33 2,2900 2,2900 6,55% 5.435 12.446
10:42
NATRA 0,4400 -0,90 0,4460 0,4390 0,00% 9.311 4.096
11:26
NATURHOUSE 4,2950 -0,81 4,3900 4,2900 8,85% 14.735 63.745
12:32
NEINOR H. 17,8200 0,79 17,8800 17,6800 0,00% 19.018 338.588
12:36
NH HOTELS 6,0850 0,25 6,1150 6,0350 0,82% 133.508 810.790
12:30
NICOL.CORREA 3,3900 -1,74 3,4500 3,3800 0,00% 10.104 34.525
11:34
NYESA 0,0632 12,86 0,0668 0,0563 0,00% 66.246.261 4.165.729
12:39
OHL 5,0680 0,16 5,1280 5,0480 0,00% 452.783 2.300.366
12:39
ORYZON 2,6500 0,76 2,6500 2,6150 0,00% 6.600 17.455
12:14
PARQUES RDOS 13,8600 2,21 13,8600 13,8000 1,79% 2.940 40.609
11:37
PESCANOVA 1,0350 0,49 1,0400 1,0200 0,00% 38.130 39.315
12:05
PHARMA MAR 1,7410 1,22 1,7500 1,7270 0,00% 363.503 633.416
12:35
PRIM 10,5000 0,48 10,5000 10,5000 4,86% 197 2.068
10:43
PRISA 1,8140 1,91 1,8340 1,7300 0,00% 60.838 109.893
12:22
PROSEGUR 6,6200 -0,23 6,7000 6,6100 8,54% 49.329 327.344
12:40
QUABIT 2,1300 -0,47 2,1500 2,1000 0,00% 141.535 299.701
12:06
R.E.C. 16,1500 -0,52 16,3650 16,0400 5,42% 284.260 4.604.483
12:39
REALIA 1,1500 0,35 1,1520 1,1320 0,00% 69.173 79.191
12:40
REIG JOFRE 2,5800 1,98 2,5800 2,5200 1,82% 7.119 18.190
12:22
RENO M.CONV. 0,7000 0,00 0,0000 0,0000 0,00% 0 0
08:00
RENO M.S/A 0,6950 1,31 0,7080 0,6900 0,00% 46.457 32.476
12:36
RENTA 4 6,9200 0,00 6,9200 6,9200 4,25% 233 1.612
10:52
RENTA CORP. 3,5400 0,28 3,6000 3,4600 0,00% 69.516 245.941
12:37
REPSOL 13,9850 0,68 14,0350 13,9200 5,82% 455.557 6.371.961
12:39
ROVI 16,2000 0,00 16,2000 15,9000 1,13% 333 5.354
09:54
SACYR 2,6050 1,40 2,6420 2,5740 2,00% 1.420.369 3.708.181
12:36
SACYR D2018 0,0513 0,00 0,0000 0,0000 0,00% 0 0
08/02
SAETA YIELD 12,3200 0,16 12,3400 12,3000 6,13% 22.691 279.476
12:02
SAN JOSE 3,7100 0,82 3,7400 3,6650 0,00% 23.939 88.777
11:53
SANTANDER 5,6340 0,34 5,6680 5,6240 3,82% 7.132.114 40.237.160
12:40
SERVICE P.S. 0,7550 -0,13 0,7690 0,7520 0,00% 1.084 818
12:10
SIEMENS GAM 12,4400 0,08 12,5700 12,4000 29,81% 431.524 5.382.900
12:40
SNIACE 0,1960 -0,51 0,2000 0,1948 0,00% 421.251 82.662
12:13
SOLARIA 2,6100 2,55 2,6400 2,5700 0,00% 546.544 1.429.025
12:37
TALGO 4,8600 0,83 4,8850 4,8300 1,48% 129.647 629.282
12:26
TECNICAS REU 25,8700 2,13 26,1000 25,6900 5,40% 109.538 2.835.620
12:39
TELEFONICA 7,6470 0,14 7,7130 7,6400 5,23% 3.546.704 27.232.237
12:40
TELEPIZZA 5,0900 0,79 5,1000 5,0600 0,00% 56.820 289.331
12:21
TESTA 11,90 0,00 0,00 0,00 0,00% 0 0
17/10
TUBACEX 3,4750 0,14 3,5600 3,4750 0,00% 54.538 191.416
12:06
TUBOS REUNI. 0,7150 -0,69 0,7210 0,7100 0,00% 188.447 134.868
12:32
UNICAJA 1,4880 -0,67 1,5100 1,4800 0,00% 298.745 446.951
12:32
URBAS 0,0118 0,85 0,0118 0,0115 0,00% 2.998.347 34.833
12:05
VERTICE 360 0,0227 -5,42 0,0253 0,0217 0,00% 23.564.498 559.728
12:39
VIDRALA 88,8000 0,34 89,4000 88,6000 1,03% 2.174 193.389
12:34
VISCOFAN 54,2500 -0,37 54,7000 53,9500 2,75% 15.109 818.944
12:36
VOCENTO 1,4620 0,83 1,4620 1,4500 0,00% 30.385 44.288
12:03
ZARDOYA OTIS 8,8850 0,06 8,9600 8,8600 3,59% 56.370 502.407
12:34
cerrar