Cargando datos
10.403,30
-0,99%
30/01/2015 17:38
Mínimo: 10.336,10
Máximo: 10.581,60
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 2,815 -3,16 630.393 1.792.716 2,973 2,788
17:38
30/01/2015
ABENGOA "B" ABG.P 2,610 -3,33 10.232.491 27.097.964 2,719 2,581
17:38
30/01/2015
ABERTIS A ABE 17,370 -0,74 1.326.770 23.160.033 17,720 17,335
17:38
30/01/2015
ACCIONA ANA 63,450 0,49 250.706 15.973.622 64,200 62,890
17:38
30/01/2015
ACERINOX ACX 13,200 0,23 571.976 7.554.088 13,300 13,130
17:38
30/01/2015
ACS ACS 30,860 -0,79 1.168.520 36.211.735 31,400 30,690
17:38
30/01/2015
ACS.D2015 ACS.D 0,450 0,00 7.809.320 3.516.029 0,455 0,445
17:38
30/01/2015
ADOLFO DGUEZ ADZ 5,19 -1,70 43.101 228.022 5,50 5,16
17:38
30/01/2015
ADVEO ADV 13,00 -0,76 11.968 154.938 13,11 12,80
17:38
30/01/2015
AIRBUS GROUP AIR 47,15 -2,34 16.936 806.920 49,07 46,95
17:38
30/01/2015
ALMIRALL ALM 15,47 0,32 262.676 4.071.817 15,79 15,30
17:38
30/01/2015
AMADEUS AMS 35,590 0,71 2.287.271 81.427.099 35,905 35,405
17:38
30/01/2015
AMPER AMP 0,36 0,00 157.027 56.188 0,36 0,35
17:38
30/01/2015
APERAM APAM 22,895 0,24 2.557 58.544 23,500 22,850
17:38
30/01/2015
APPLUS SERVI APPS 9,280 1,13 141.160 1.304.734 9,315 9,180
17:38
30/01/2015
ARCELORMITT. MTS 8,467 1,50 763.194 6.412.658 8,500 8,275
17:38
30/01/2015
ATRESMEDIA A3M 13,02 1,72 2.663.068 34.646.750 13,17 12,80
17:38
30/01/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
17:38
30/01/2015
AXIA REAL AXIA 11,110 1,09 29.303 324.039 11,110 10,985
17:38
30/01/2015
AZKOYEN AZK 2,115 1,68 149.838 323.368 2,200 2,085
17:38
30/01/2015
B.POPU.D15EN POP.D 0,016 0,00 0 0 0,000 0,000
07:07
27/01/2015
B.POPULAR POP 3,754 -0,95 23.980.365 90.941.614 3,928 3,720
17:38
30/01/2015
B.SABADELL SAB 2,244 -3,69 25.956.342 59.340.182 2,368 2,231
17:38
30/01/2015
B.SANTAN.D15 SAN.D 0,135 0,00 0 0 0,000 0,000
07:07
29/01/2015
BANKIA BKIA 1,160 -3,65 48.388.607 56.691.071 1,206 1,145
17:38
30/01/2015
BANKINTER BKT 6,169 -0,39 5.262.724 32.700.054 6,319 6,121
17:38
30/01/2015
BARON DE LEY BDL 77,00 -1,03 60.159 4.632.239 77,00 76,30
17:38
30/01/2015
BAVIERA CBAV 7,23 0,00 101 745 7,38 7,38
17:38
30/01/2015
BAYER AG BAY 127,95 0,00 299 38.583 129,95 126,85
17:38
30/01/2015
BBVA BBVA 7,600 -0,18 39.445.963 300.510.588 7,701 7,517
17:38
30/01/2015
BIOSEARCH BIO 0,415 -1,19 41.040 17.134 0,430 0,415
17:38
30/01/2015
BME BME 36,455 -0,80 197.786 7.235.973 36,880 36,170
17:38
30/01/2015
BO.RIOJANAS RIO 3,99 -4,55 941 3.815 4,13 3,98
17:38
30/01/2015
C.A.F. CAF 297,45 1,36 1.812 537.557 298,00 292,05
17:38
30/01/2015
C.V.N.E. CUN 16,50 0,30 600 9.900 16,50 16,50
17:38
30/01/2015
CAIXABANK CABK 3,864 -4,19 50.135.126 195.411.757 3,998 3,842
17:38
30/01/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
30/01/2015
CEM.PORT.VAL CPL 5,90 -1,67 60.810 357.908 6,14 5,80
17:38
30/01/2015
CIE AUTOMOT. CIE 12,750 1,19 99.562 1.261.376 12,800 12,520
17:38
30/01/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
30/01/2015
CODERE CDR 0,42 -2,33 280.181 117.970 0,44 0,41
17:38
30/01/2015
CORP.FI.ALBA ALB 42,35 -0,28 8.938 380.025 43,00 42,35
17:38
30/01/2015
D.FELGUERA MDF 3,56 1,71 396.207 1.404.122 3,57 3,50
17:38
30/01/2015
DEOLEO, S.A. OLE 0,400 1,27 1.087.370 433.471 0,400 0,395
17:38
30/01/2015
DIA DIA 5,748 -1,98 10.711.564 61.810.149 5,940 5,730
17:38
30/01/2015
DINAMIA DIN 7,66 -0,13 1.677 13.000 7,80 7,66
17:38
30/01/2015
DOGI DGI 0,680 7,42 63.482 41.673 0,680 0,632
17:38
30/01/2015
EBRO FOODS EBRO 15,070 0,47 111.235 1.672.880 15,080 14,940
17:38
30/01/2015
EDREAMS ODIG EDR 2,628 0,31 919.820 2.437.990 2,696 2,600
17:38
30/01/2015
ELECNOR ENO 8,19 0,49 6.265 51.171 8,20 8,13
17:38
30/01/2015
ENAGAS ENG 28,100 -1,23 1.386.304 39.001.162 28,550 27,920
17:38
30/01/2015
ENCE ENC 2,650 4,13 2.314.580 6.067.916 2,680 2,550
17:38
30/01/2015
ENDESA ELE 17,685 -1,56 2.080.693 36.967.993 18,045 17,605
17:38
30/01/2015
ENEL G.P. EGPW 1,752 -0,62 6.593 11.561 1,769 1,752
17:38
30/01/2015
ERCROS ECR 0,414 2,22 65.627 26.798 0,414 0,404
17:38
30/01/2015
EUROPAC PAC 4,265 0,35 47.969 204.169 4,290 4,205
17:38
30/01/2015
EZENTIS EZE 0,681 0,00 730.400 499.959 0,694 0,672
17:38
30/01/2015
FAES FAE 1,805 0,00 200.995 364.786 1,830 1,800
17:38
30/01/2015
FAES D14-DIC FAE.D 0,063 0,00 0 0 0,000 0,000
07:07
05/01/2015
FCC FCC 10,990 -1,48 1.659.347 18.326.895 11,280 10,950
17:38
30/01/2015
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
07:07
29/01/2015
FERROVIAL FER 17,585 -0,09 3.223.840 57.139.332 17,920 17,520
17:38
30/01/2015
FERSA FRS 0,370 2,78 548.945 206.581 0,385 0,370
17:38
30/01/2015
FLUIDRA FDR 2,980 0,85 22.246 65.429 2,990 2,890
17:38
30/01/2015
FUNESPAÑA FUN 7,38 0,41 7.338 54.101 7,38 7,35
17:38
30/01/2015
GAM GALQ 0,24 4,35 3.187.013 782.974 0,26 0,23
17:38
30/01/2015
GAMESA GAM 8,818 1,79 4.365.133 38.538.955 8,900 8,698
17:38
30/01/2015
GAS NATURAL GAS 20,800 -2,46 3.657.683 76.853.520 21,705 20,640
17:38
30/01/2015
GE.INVERSION CGI 1,750 1,16 2.139 3.743 1,750 1,750
17:38
30/01/2015
GR.C.OCCIDEN GCO 25,35 -1,48 59.380 1.509.669 25,73 25,22
17:38
30/01/2015
GRIFOLS GRF 37,250 0,03 838.541 31.331.557 37,800 37,100
17:38
30/01/2015
GRIFOLS B GRF.P 30,950 0,54 32.166 990.208 31,080 30,465
17:38
30/01/2015
GRUPO TAVEX TVX 0,238 0,00 0 0 0,000 0,000
17:38
30/01/2015
HISPANIA HIS 11,870 3,67 93.472 1.102.125 11,970 11,500
17:38
30/01/2015
IAG IAG 7,250 -3,32 8.325.013 61.559.616 7,815 7,210
17:38
30/01/2015
IBERDRO.D14D IBE.D 0,120 0,00 0 0 0,000 0,000
07:07
17/12/2014
IBERDROLA IBE 6,128 -0,87 32.654.088 200.921.986 6,240 6,088
17:38
30/01/2015
IBERPAPEL IBG 13,05 0,23 11.303 147.187 13,05 12,90
17:38
30/01/2015
INDITEX ITX 26,135 -0,57 7.285.861 190.965.045 26,550 26,045
17:38
30/01/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
30/01/2015
INDRA A IDR 9,063 -0,42 4.808.484 44.436.780 9,490 8,912
17:38
30/01/2015
INM.COLONIAL COL 0,600 -4,00 42.100.072 26.143.889 0,637 0,600
17:38
30/01/2015
INM.DEL SUR ISUR 6,75 2,90 638 4.309 6,76 6,75
17:38
30/01/2015
INYPSA INY 0,260 -1,89 514.444 134.247 0,270 0,255
17:38
30/01/2015
JAZZTEL JAZ 12,550 -0,16 1.243.849 15.619.793 12,585 12,550
17:38
30/01/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
30/01/2015
LAR ESPAÑA LRE 8,940 -0,11 51.906 465.460 8,999 8,940
17:38
30/01/2015
LIBERBANK LBK 0,625 -0,79 3.542.420 2.234.668 0,640 0,623
17:38
30/01/2015
LINGOTES LGT 4,750 -1,55 7.176 34.048 4,815 4,680
17:38
30/01/2015
LOGISTA LOG 16,240 0,00 189.071 3.072.643 16,445 16,190
17:38
30/01/2015
MAPFRE MAP 2,985 0,61 8.047.116 23.995.339 2,998 2,959
17:38
30/01/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
30/01/2015
MEDIASET TL5 10,795 1,22 4.188.430 45.236.081 10,900 10,630
17:38
30/01/2015
MELIA HOTELS MEL 10,185 -0,88 852.821 8.724.224 10,400 10,145
17:38
30/01/2015
MERLIN PROP. MRL 10,620 -0,56 346.965 3.697.366 10,800 10,620
17:38
30/01/2015
MIQUEL COSTA MCM 30,65 0,59 2.698 81.563 30,65 29,86
17:38
30/01/2015
MONTEBALITO MTB 1,370 -0,36 34.594 47.250 1,410 1,330
17:38
30/01/2015
NATRA NAT 0,975 -1,52 127.472 126.453 1,030 0,975
17:38
30/01/2015
NATRACEUTICA NTC 0,213 -0,93 148.557 31.718 0,216 0,213
17:38
30/01/2015
NH HOTELES NHH 4,390 -0,23 671.372 2.951.730 4,440 4,350
17:38
30/01/2015
NICOL.CORREA NEA 1,285 -1,15 16.987 21.971 1,320 1,240
17:38
30/01/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
30/01/2015
OHL OHL 20,495 1,09 519.880 10.656.999 20,740 20,140
17:38
30/01/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
30/01/2015
PRIM PRM 6,39 0,95 3.421 21.737 6,42 6,33
17:38
30/01/2015
PRISA A PRS 0,235 -7,48 6.888.979 1.679.972 0,258 0,235
17:38
30/01/2015
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,93 -1,60 1.515.269 7.481.649 5,03 4,91
17:38
30/01/2015
QUABIT QBT 0,064 -1,54 5.021.792 323.226 0,066 0,063
17:38
30/01/2015
R.E.C. REE 75,560 -1,05 475.589 36.153.871 77,120 75,080
17:38
30/01/2015
REALIA RLIA 0,610 0,00 525.395 316.964 0,620 0,595
17:38
30/01/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
30/01/2015
RENO M.S/A RDM 0,300 0,00 273.900 82.340 0,304 0,300
17:38
30/01/2015
RENTA 4 R4 5,80 0,00 7.362 42.553 5,80 5,77
17:38
30/01/2015
RENTA CORP. REN 1,400 2,94 43.534 60.420 1,415 1,360
17:38
30/01/2015
REPSOL REP 15,685 -1,38 8.365.140 131.904.002 15,970 15,575
17:38
30/01/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
30/01/2015
ROVI ROVI 10,89 1,30 28.037 305.735 11,00 10,72
17:38
30/01/2015
SACYR SCYR 3,284 -1,14 4.655.055 15.461.664 3,400 3,255
17:38
30/01/2015
SAN JOSE GSJ 0,89 8,54 696.563 623.998 0,94 0,81
17:38
30/01/2015
SANTANDER SAN 5,960 -1,08 75.280.757 450.267.157 6,094 5,902
17:38
30/01/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
30/01/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
30/01/2015
SOLARIA SLR 0,750 0,00 265.496 201.295 0,770 0,745
17:38
30/01/2015
SOTOGRANDE STG 4,48 1,36 1.070 4.790 4,48 4,44
17:38
30/01/2015
TECNICAS REU TRE 34,465 1,83 267.399 9.152.369 34,660 33,810
17:38
30/01/2015
TECNOCOM TEC 1,490 4,20 194.015 287.751 1,505 1,460
17:38
30/01/2015
TELEFONICA TEF 13,305 -0,56 25.175.101 335.274.360 13,420 13,200
17:38
30/01/2015
TESTA INM. TST 18,00 -7,17 2.500 44.839 18,00 17,84
17:38
30/01/2015
TUBACEX TUB 2,595 -1,14 416.154 1.087.774 2,640 2,590
17:38
30/01/2015
TUBOS REUNI. TRG 1,590 0,00 136.503 218.134 1,610 1,585
17:38
30/01/2015
URALITA URA 0,455 7,06 1.255.606 547.639 0,455 0,415
17:38
30/01/2015
URBAS UBS 0,016 0,00 1.991.986 32.034 0,017 0,016
17:38
30/01/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
30/01/2015
VIDRALA VID 43,91 -0,93 9.355 412.731 44,30 43,13
17:38
30/01/2015
VISCOFAN VIS 51,250 -0,27 116.565 5.967.990 51,590 50,470
17:38
30/01/2015
VOCENTO VOC 1,655 0,00 28.951 48.762 1,700 1,650
17:38
30/01/2015
ZARDOYA OTIS ZOT 10,09 2,64 433.772 4.353.557 10,10 9,84
17:38
30/01/2015
ZELTIA ZEL 3,020 -1,31 412.553 1.257.580 3,090 3,010
17:38
30/01/2015