Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
8.575,70
-0,28%
25/07/2016 17:38
Mínimo: 8.537,10
Máximo: 8.647,60
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA 0,512 -1,54 0,569 0,503 0,00% 802.834 430.949
17:38
ABENGOA "B" 0,237 0,85 0,275 0,226 0,00% 46.999.489 11.643.927
17:38
ABERTIS A 13,935 0,61 13,935 13,815 4,95% 2.478.223 34.473.947
17:38
ACCIONA 68,450 2,38 68,960 67,520 3,65% 200.509 13.693.398
17:38
ACERINOX 11,280 0,62 11,490 11,185 3,90% 900.614 10.211.384
17:38
ACS 25,950 1,45 26,025 25,210 4,44% 619.906 16.021.027
17:38
ADOLFO DGUEZ 3,47 1,76 3,51 3,28 0,00% 7.531 25.616
17:38
ADVEO 3,21 0,00 3,30 3,13 8,72% 13.585 43.883
17:38
AENA 128,200 0,51 129,100 127,400 2,11% 231.378 29.670.974
17:38
AIRBUS GROUP 50,95 -0,59 51,30 50,25 2,55% 16.414 834.302
17:38
ALMIRALL 13,39 -0,45 13,50 13,35 1,42% 68.616 920.081
17:38
AMADEUS 39,825 1,13 39,825 39,100 1,81% 727.700 28.896.701
17:38
AMPER 0,089 -3,26 0,091 0,087 0,00% 10.963.177 976.252
17:38
APERAM 34,245 0,00 34,495 34,355 0,71% 369 12.715
17:38
APPLUS SERVI 9,260 0,43 9,280 9,030 1,40% 174.392 1.608.840
17:38
ARCELORMITT. 5,274 1,81 5,347 5,200 0,00% 2.221.296 11.748.007
17:38
ATRESMEDIA 9,58 1,05 9,68 9,45 3,76% 495.909 4.740.610
17:38
ATRESMEDIA N 11,79 0,00 0,00 0,00 0,00% 0 0
18/06
AXIARE PATR. 12,090 -1,51 12,200 12,000 0,00% 124.832 1.508.685
17:38
AZKOYEN 4,560 -2,15 4,780 4,380 1,03% 13.980 64.125
17:38
B.POPULAR 1,270 -0,63 1,289 1,263 4,72% 13.682.629 17.395.317
17:38
B.SABADELL 1,183 -0,59 1,196 1,166 5,75% 30.841.868 36.435.983
17:38
BANKIA 0,692 -1,56 0,706 0,685 3,79% 15.095.567 10.470.616
17:38
BANKINTER 6,212 -0,51 6,276 6,167 3,41% 1.897.864 11.799.828
17:38
BARON DE LEY 104,80 2,95 106,00 102,35 0,00% 795 82.884
17:38
BAVIERA 7,13 0,00 0,00 0,00 3,37% 0 0
17:38
BAYER AG 91,30 0,00 92,60 91,40 2,02% 328 30.260
17:38
BBVA 5,175 -1,50 5,277 5,144 7,13% 16.358.094 85.036.918
17:38
BIOSEARCH 0,450 3,45 0,460 0,435 0,00% 529.806 236.941
17:38
BME 27,010 0,58 27,100 26,685 7,15% 108.114 2.911.016
17:38
BO.RIOJANAS 4,06 0,00 0,00 0,00 3,45% 0 0
17:38
C.A.F. 314,90 0,02 319,00 314,45 1,67% 1.865 590.069
17:38
CAIXABANK 2,205 -0,05 2,230 2,186 7,26% 6.909.665 15.264.874
17:38
CAM 1,34 0,00 0,00 0,00 0,00% 0 0
17:38
CCEP 34,880 0,66 35,000 34,600 0,00% 1.147 39.853
17:38
CELLNEX 15,920 0,13 16,020 15,830 0,55% 530.446 8.456.711
17:38
CEM.PORT.VAL 6,00 0,33 6,00 5,98 0,00% 47.493 284.941
17:38
CIE AUTOMOT. 16,400 0,55 16,540 16,240 2,01% 160.245 2.630.144
17:38
CLEOP 1,15 0,00 0,00 0,00 0,00% 0 0
17:38
CODERE 0,40 2,56 0,41 0,38 0,00% 6.505.745 2.597.492
17:38
COEMAC 0,300 11,11 0,305 0,275 0,00% 1.555.757 450.652
17:38
CORP.FI.ALBA 38,44 0,37 39,21 38,19 2,60% 16.622 643.413
17:38
D.FELGUERA 1,25 4,17 1,27 1,21 1,78% 571.060 711.839
17:38
DEOLEO, S.A. 0,180 0,00 0,190 0,180 0,00% 2.913.670 542.222
17:38
DIA 5,714 -0,71 5,799 5,702 3,50% 2.760.042 15.842.154
17:38
DOGI 0,970 2,32 0,980 0,917 0,00% 95.700 90.346
17:38
DOMINION 2,610 -1,47 2,690 2,590 0,00% 34.585 91.231
17:38
EBRO FOODS 21,175 0,33 21,250 21,000 3,21% 207.700 4.391.938
17:38
EDREAMS ODIG 2,163 1,31 2,210 2,118 0,00% 84.481 183.059
17:38
ELECNOR 7,64 7,91 7,64 7,27 3,54% 9.460 71.889
17:38
ENAGAS 27,240 -0,18 27,380 27,125 4,85% 545.443 14.867.903
17:38
ENCE 2,240 0,90 2,250 2,200 6,43% 404.307 904.466
17:38
ENDESA 18,570 0,87 18,610 18,415 5,53% 1.433.618 26.599.835
17:38
ERCROS 1,761 11,88 1,837 1,540 0,00% 3.525.017 6.062.846
17:38
EUROPAC 5,155 0,68 5,205 5,050 3,50% 8.269 42.463
17:38
EUSKALTEL 8,340 0,85 8,439 8,280 0,00% 218.001 1.819.747
17:38
EZENTIS 0,597 6,61 0,603 0,551 0,00% 1.813.286 1.056.746
17:38
FAES 3,400 3,66 3,445 3,275 2,69% 366.752 1.235.660
17:38
FCC 7,041 -0,72 7,104 6,936 0,00% 241.541 1.695.406
17:38
FERROVIAL 18,180 0,78 18,180 17,965 3,90% 1.173.175 21.282.968
17:38
FERSA 0,495 0,00 0,500 0,495 0,00% 285.151 141.249
17:38
FLUIDRA 3,885 4,86 3,885 3,705 1,53% 15.842 60.554
17:38
FUNESPAÑA 6,56 0,15 6,56 6,56 0,00% 1.099 7.209
17:38
GAM 0,22 0,00 0,22 0,21 0,00% 36.860 7.812
17:38
GAMESA 18,430 -0,19 18,595 18,350 0,83% 751.938 13.896.742
17:38
GAS NATURAL 18,150 0,03 18,270 18,070 5,51% 911.739 16.568.241
17:38
GE.INVERSION 1,700 0,00 0,000 0,000 2,94% 0 0
17:38
GR.C.OCCIDEN 24,57 0,94 24,83 24,26 2,78% 40.872 1.003.812
17:38
GRIFOLS 20,510 1,26 20,640 20,195 1,50% 919.726 18.863.329
17:38
GRIFOLS B 15,535 0,65 15,605 15,360 2,05% 101.338 1.574.409
17:38
HISPANIA 11,290 -1,48 11,700 11,255 0,85% 212.676 2.421.802
17:38
IAG 4,809 -0,58 4,900 4,786 4,16% 5.593.213 27.030.233
17:38
IBERDROLA 6,175 0,73 6,225 6,144 4,55% 14.435.238 89.277.186
17:38
IBERPAPEL 18,65 -2,56 19,20 18,42 3,49% 1.476 27.814
17:38
INDITEX 30,980 0,18 31,120 30,795 1,81% 1.759.448 54.507.380
17:38
INDRA A 10,590 2,52 10,670 10,300 0,00% 510.071 5.363.966
17:38
INM.COLONIAL 0,670 0,75 0,670 0,662 2,24% 5.984.852 3.996.948
17:38
INM.DEL SUR 8,00 -2,20 8,40 7,80 1,63% 1.910 15.227
17:38
INYPSA 0,155 -3,12 0,160 0,155 0,00% 27.467 4.302
17:38
LAR D 2016 0,830 0,00 0,000 0,000 0,00% 0 0
08:00
LAR ESPAÑA 6,560 0,00 6,669 6,540 3,05% 112.282 739.007
17:38
LIBERBANK 0,692 0,00 0,705 0,690 6,29% 1.184.078 824.468
17:38
LINGOTES 15,895 5,23 16,000 15,135 3,11% 20.148 316.537
17:38
LOGISTA 19,820 -0,20 20,055 19,705 3,73% 91.614 1.822.233
17:38
MAPFRE 2,130 0,95 2,136 2,088 6,10% 4.843.111 10.295.975
17:38
MEDIASET 10,630 0,95 10,670 10,520 4,68% 504.570 5.355.986
17:38
MELIA HOTELS 10,285 0,64 10,360 10,180 0,68% 302.513 3.102.873
17:38
MERLIN PROP. 10,170 0,74 10,200 10,020 1,83% 746.300 7.582.025
17:38
MIQUEL COSTA 38,25 -0,08 38,30 37,90 2,00% 552 21.120
17:38
MONTEBALITO 1,175 -2,08 1,175 1,160 4,26% 7.512 8.818
17:38
N+1 7,79 4,28 7,79 7,51 13,86% 4.340 33.315
17:38
NATRA 0,440 -1,12 0,445 0,440 0,00% 134.522 59.284
17:38
NATURHOUSE 4,500 7,91 4,570 4,235 2,94% 72.390 322.817
17:38
NH HOTELS 3,830 0,52 3,880 3,785 0,00% 609.780 2.332.784
17:38
NICOL.CORREA 1,460 2,82 1,500 1,440 0,00% 15.430 22.919
17:38
NYESA 0,170 0,00 0,000 0,000 0,00% 0 0
17:38
OHL 3,295 1,35 3,300 3,125 1,41% 2.208.012 7.099.522
17:38
ORYZON 2,900 1,05 2,900 2,883 0,00% 3.604 10.449
17:38
PARQUES RDOS 12,880 -1,60 13,190 12,555 0,00% 4.902 63.073
17:38
PESCANOVA 5,91 0,00 0,00 0,00 0,00% 0 0
17:38
PHARMA MAR 2,300 1,77 2,310 2,260 0,00% 214.049 490.429
17:38
PRIM 8,70 1,52 8,70 8,37 4,31% 4.896 41.836
17:38
PRISA 5,230 -1,32 5,264 5,170 0,00% 18.348 95.687
17:38
PROSEGUR 5,87 -0,68 5,93 5,83 1,83% 811.155 4.761.363
17:38
QUABIT 1,784 0,79 1,815 1,750 0,00% 127.537 226.780
17:38
QUABIT D16 0,085 -1,16 0,090 0,083 0,00% 556.484 47.814
17:38
R.E.C. 20,440 0,54 20,455 20,325 3,93% 859.403 17.553.560
17:38
REALIA 0,940 0,00 0,960 0,930 0,00% 49.826 47.076
17:38
REIG JOFRE 2,980 1,02 3,060 2,935 0,00% 12.455 37.480
17:38
RENO M.CONV. 0,70 0,00 0,00 0,00 0,74% 0 0
17:38
RENO M.S/A 0,307 2,68 0,309 0,299 1,69% 16.616 5.084
17:38
RENTA 4 5,79 0,00 5,79 5,79 2,98% 2.500 14.475
17:38
RENTA CORP. 1,600 -1,23 1,635 1,600 0,00% 101.854 163.164
17:38
REPSOL 11,765 -1,79 12,035 11,680 6,44% 5.259.543 62.136.414
17:38
REYAL URBIS 0,124 0,00 0,000 0,000 0,00% 0 0
17:38
ROVI 13,27 -2,57 13,85 13,20 1,05% 10.608 142.078
17:38
SACYR 1,582 0,13 1,606 1,573 3,16% 2.194.681 3.487.693
17:38
SAETA YIELD 9,045 0,50 9,100 9,000 7,74% 33.004 298.447
17:38
SAN JOSE 0,95 1,06 0,96 0,94 0,00% 70.435 67.269
17:38
SANTANDER 3,789 -2,29 3,892 3,769 5,28% 42.799.923 163.702.473
17:38
SERVICE P.S. 0,071 0,00 0,000 0,000 0,00% 0 0
17:38
SNIACE 0,146 -1,35 0,150 0,144 0,00% 4.548.261 670.224
17:38
SOLARIA 0,685 -2,84 0,710 0,660 0,00% 522.846 353.726
17:38
SOTOGRANDE 2,94 0,00 2,94 2,94 0,00% 800 2.352
17:38
TALGO 4,471 1,02 4,549 4,454 0,00% 160.171 721.505
17:38
TECNICAS REU 27,525 -0,25 27,885 27,425 5,07% 226.038 6.240.787
17:38
TECNOCOM 2,845 3,08 2,860 2,780 0,88% 128.740 362.723
17:38
TELEFONICA 8,910 -0,24 9,033 8,861 8,36% 8.822.971 78.856.027
17:38
TELEPIZZA 5,570 -0,36 5,645 5,565 0,00% 72.252 403.489
17:38
TESTA 12,25 0,00 0,00 0,00 0,00% 0 0
17:38
TUBACEX 2,325 2,20 2,360 2,290 1,11% 123.065 287.126
17:38
TUBOS REUNI. 0,625 5,04 0,625 0,595 0,00% 213.569 131.699
17:38
URBAS 0,012 9,09 0,012 0,011 0,00% 8.967.114 99.315
17:38
VERTICE 360 0,044 0,00 0,000 0,000 0,00% 0 0
17:38
VIDRALA 53,05 5,05 53,10 50,50 1,36% 4.325 228.018
17:38
VISCOFAN 51,170 0,81 51,170 50,590 2,62% 93.802 4.794.253
17:38
VOCENTO 1,290 3,20 1,305 1,240 0,00% 82.542 106.396
17:38
ZARDOYA D16 0,343 1,48 0,344 0,337 0,00% 5.509.863 1.875.663
17:38
ZARDOYA OTIS 8,58 1,54 8,60 8,43 3,73% 381.944 3.265.245
17:38