Cargando datos
10.363,60
-0,27%
19/12/2014 17:38
Mínimo: 10.186,70
Máximo: 10.500,10
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 2,260 -4,32 411.451 946.772 2,418 2,250
17:38
19/12/2014
ABENGOA "B" ABG.P 1,950 -2,99 11.954.557 23.669.976 2,055 1,932
17:38
19/12/2014
ABERTIS A ABE 16,350 0,80 1.988.031 32.546.177 16,500 16,200
17:38
19/12/2014
ACCIONA ANA 57,690 0,56 171.717 9.902.753 58,330 56,530
17:38
19/12/2014
ACERINOX ACX 12,330 1,11 1.133.042 13.943.769 12,370 12,055
17:38
19/12/2014
ACS ACS 28,500 -0,84 1.247.192 35.634.949 29,200 28,315
17:38
19/12/2014
ADOLFO DGUEZ ADZ 5,03 -1,37 1.970 9.951 5,11 4,88
17:38
19/12/2014
ADVEO ADV 10,93 -1,09 20.312 222.268 11,14 10,85
17:38
19/12/2014
AIRBUS GROUP AIR 41,70 -0,38 16.500 691.901 42,34 41,58
17:38
19/12/2014
ALMIRALL ALM 14,37 9,19 1.334.143 19.002.036 14,98 13,02
17:38
19/12/2014
AMADEUS AMS 32,580 1,35 1.770.031 57.500.498 32,615 32,050
17:38
19/12/2014
AMPER AMP 0,43 -2,27 84.922 36.349 0,44 0,42
17:38
19/12/2014
APERAM APAM 23,875 0,00 429 9.495 23,670 21,520
17:38
19/12/2014
APPLUS SERVI APPS 8,390 -0,86 225.135 1.895.880 8,589 8,305
17:38
19/12/2014
ARCELORMITT. MTS 9,206 1,02 1.270.208 11.626.611 9,258 9,057
17:38
19/12/2014
ATRESMEDIA A3M 11,46 -0,78 247.978 2.854.264 11,74 11,34
17:38
19/12/2014
AXIA REAL AXIA 10,400 0,00 15.398 160.057 10,400 9,903
17:38
19/12/2014
AZKOYEN AZK 2,040 -2,39 10.317 21.013 2,050 2,025
17:38
19/12/2014
B.POPULAR POP 4,335 -0,28 14.525.139 62.979.448 4,427 4,240
17:38
19/12/2014
B.SABADELL SAB 2,225 -1,16 30.167.823 67.533.111 2,297 2,187
17:38
19/12/2014
BANKIA BKIA 1,264 -4,53 42.495.638 54.416.832 1,343 1,255
17:38
19/12/2014
BANKINTER BKT 6,860 -1,28 4.598.263 31.742.691 7,088 6,780
17:38
19/12/2014
BARON DE LEY BDL 75,00 0,00 254 19.046 75,00 74,95
17:38
19/12/2014
BAVIERA CBAV 7,20 1,98 11.554 82.830 7,21 7,01
17:38
19/12/2014
BAYER AG BAY 113,05 0,00 152 17.591 120,00 113,50
17:38
19/12/2014
BBVA BBVA 7,980 -0,57 83.330.079 663.197.611 8,133 7,789
17:38
19/12/2014
BIOSEARCH BIO 0,470 3,30 170.249 78.856 0,480 0,445
17:38
19/12/2014
BME BME 32,565 -0,29 288.431 9.460.162 33,245 32,500
17:38
19/12/2014
BO.RIOJANAS RIO 4,10 2,24 6.732 27.681 4,15 4,01
17:38
19/12/2014
C.A.F. CAF 296,95 1,05 9.672 2.865.107 298,95 294,05
17:38
19/12/2014
C.V.N.E. CUN 16,89 0,00 0 0 0,00 0,00
17:38
19/12/2014
CAIXABANK CABK 4,447 -0,29 19.318.133 85.747.760 4,510 4,338
17:38
19/12/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
19/12/2014
CEM.PORT.VAL CPL 4,09 1,49 28.503 116.302 4,14 4,01
17:38
19/12/2014
CIE AUTOMOT. CIE 11,300 -0,44 102.420 1.156.887 11,500 11,100
17:38
19/12/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
19/12/2014
CODERE CDR 0,33 -2,94 63.123 20.254 0,34 0,32
17:38
19/12/2014
CORP.FI.ALBA ALB 40,38 3,01 13.051 521.606 40,50 39,35
17:38
19/12/2014
D.FELGUERA MDF 3,51 0,86 136.657 476.884 3,52 3,45
17:38
19/12/2014
DEOLEO, S.A. OLE 0,390 -1,27 2.486.888 970.715 0,395 0,390
17:38
19/12/2014
DIA DIA 5,518 1,73 3.540.773 19.427.412 5,539 5,402
17:38
19/12/2014
DINAMIA DIN 7,85 1,29 19.215 157.316 8,40 7,70
17:38
19/12/2014
DOGI DGI 0,650 1,56 17.325 11.241 0,657 0,640
17:38
19/12/2014
EBRO FOODS EBRO 13,660 -0,33 499.264 6.860.751 13,970 13,605
17:38
19/12/2014
EDREAMS ODIG EDR 1,379 4,08 340.049 456.604 1,390 1,306
17:38
19/12/2014
ELECNOR ENO 8,80 0,00 5.641 49.103 8,80 8,60
17:38
19/12/2014
ENAGAS ENG 25,900 -1,03 2.036.234 52.543.191 26,465 25,350
17:38
19/12/2014
ENCE ENC 2,010 -0,25 1.180.427 2.354.330 2,025 1,960
17:38
19/12/2014
ENDESA ELE 16,100 1,58 12.535.436 201.640.352 16,175 15,770
17:38
19/12/2014
ENEL G.P. EGPW 1,750 1,33 11.986 20.734 1,750 1,721
17:38
19/12/2014
ERCROS ECR 0,408 -1,92 160.096 65.455 0,416 0,403
17:38
19/12/2014
EUROPAC PAC 3,820 0,53 50.281 191.876 3,845 3,770
17:38
19/12/2014
EZENTIS EZE 0,727 -2,55 576.263 425.290 0,761 0,727
17:38
19/12/2014
FAES FAE 1,725 -5,48 986.279 1.741.575 1,855 1,725
17:38
19/12/2014
FAES D14-DIC FAE.D 0,063 -3,08 22.145.854 1.433.200 0,068 0,063
17:38
19/12/2014
FCC FCC 11,925 -1,00 1.853.572 22.087.600 12,270 11,610
17:38
19/12/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
19/12/2014
FERROVIAL FER 16,145 -0,28 2.167.037 35.095.965 16,400 16,015
17:38
19/12/2014
FERSA FRS 0,365 -1,35 127.948 47.049 0,375 0,365
17:38
19/12/2014
FLUIDRA FDR 2,930 0,69 57.095 167.335 2,950 2,905
17:38
19/12/2014
FUNESPAÑA FUN 5,94 4,76 8.010 46.985 5,99 5,71
17:38
19/12/2014
GAM GALQ 0,23 -4,17 372.560 88.457 0,25 0,23
17:38
19/12/2014
GAMESA GAM 7,913 0,11 3.524.118 27.964.836 8,046 7,808
17:38
19/12/2014
GAS NATURAL GAS 21,170 0,43 2.215.887 46.818.442 21,250 20,815
17:38
19/12/2014
GE.INVERSION CGI 1,700 3,03 200 340 1,700 1,700
17:38
19/12/2014
GR.C.OCCIDEN GCO 24,68 0,37 48.114 1.186.743 24,85 24,50
17:38
19/12/2014
GRIFOLS GRF 33,205 1,79 1.542.230 51.094.699 33,640 32,500
17:38
19/12/2014
GRIFOLS B GRF.P 28,400 2,29 57.981 1.636.056 28,710 27,500
17:38
19/12/2014
GRUPO TAVEX TVX 0,239 0,00 569.518 136.066 0,239 0,238
17:38
19/12/2014
HISPANIA HIS 10,780 1,70 101.413 1.102.157 11,080 10,650
17:38
19/12/2014
IAG IAG 5,980 1,36 6.725.783 40.237.823 6,030 5,910
17:38
19/12/2014
IBERDRO.D14D IBE.D 0,120 0,00 0 0 0,000 0,000
07:07
17/12/2014
IBERDROLA IBE 5,609 -0,37 32.106.702 180.255.254 5,678 5,544
17:38
19/12/2014
IBERPAPEL IBG 12,15 0,00 15.906 193.542 12,40 12,15
17:38
19/12/2014
INDITEX ITX 23,640 0,38 8.707.085 205.543.325 23,880 23,255
17:38
19/12/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
19/12/2014
INDRA A IDR 7,974 -1,87 1.311.668 10.509.782 8,221 7,881
17:38
19/12/2014
INM.COLONIAL COL 0,561 -0,53 6.786.063 3.818.641 0,569 0,558
17:38
19/12/2014
INM.DEL SUR ISUR 6,48 0,31 250 1.620 6,48 6,48
17:38
19/12/2014
INYPSA INY 0,290 -3,33 497.066 142.111 0,305 0,280
17:38
19/12/2014
INYPSA D14 INY.D 0,150 -13,79 424.232 64.851 0,175 0,138
17:38
19/12/2014
JAZZTEL JAZ 12,565 -0,04 1.050.288 13.193.304 12,570 12,545
17:38
19/12/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
19/12/2014
LAR ESPAÑA LRE 8,817 -1,32 58.537 515.950 9,040 8,700
17:38
19/12/2014
LIBERBANK LBK 0,666 1,06 4.953.115 3.303.225 0,675 0,651
17:38
19/12/2014
LINGOTES LGT 4,165 0,00 2.018 8.460 4,260 4,165
17:38
19/12/2014
LOGISTA LOG 17,100 2,09 474.509 8.077.473 17,100 16,695
17:38
19/12/2014
MAPFRE MAP 2,870 0,46 8.337.097 23.821.343 2,889 2,804
17:38
19/12/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
19/12/2014
MEDIASET TL5 10,265 -1,30 2.296.842 23.641.902 10,505 10,215
17:38
19/12/2014
MELIA HOTELS MEL 9,045 -1,68 773.846 7.089.527 9,300 9,010
17:38
19/12/2014
MERLIN PROP. MRL 9,970 1,19 1.352.505 13.475.282 9,970 9,860
17:38
19/12/2014
MIQUEL COSTA MCM 29,64 -0,37 5.637 166.444 29,75 29,26
17:38
19/12/2014
MONTEBALITO MTB 1,140 0,88 4.909 5.511 1,140 1,105
17:38
19/12/2014
NATRA NAT 0,690 -1,43 49.339 34.458 0,710 0,690
17:38
19/12/2014
NATRACEUTICA NTC 0,182 1,11 206.059 37.390 0,185 0,179
17:38
19/12/2014
NH HOTELES NHH 3,870 -0,51 470.347 1.829.008 3,945 3,845
17:38
19/12/2014
NICOL.CORREA NEA 1,160 0,43 5.240 6.250 1,200 1,160
17:38
19/12/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
19/12/2014
OHL OHL 19,025 2,84 911.322 17.160.455 19,305 18,470
17:38
19/12/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
19/12/2014
PRIM PRM 6,06 -1,46 8.332 50.512 6,10 6,06
17:38
19/12/2014
PRISA A PRS 0,272 2,26 3.456.255 931.001 0,275 0,261
17:38
19/12/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,74 0,42 648.985 3.074.806 4,86 4,70
17:38
19/12/2014
QUABIT QBT 0,067 -1,47 4.933.751 332.486 0,069 0,066
17:38
19/12/2014
R.E.C. REE 73,600 0,04 612.879 45.173.968 74,370 72,940
17:38
19/12/2014
REALIA RLIA 0,620 0,00 247.453 151.060 0,630 0,600
17:38
19/12/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
19/12/2014
RENO M.S/A RDM 0,280 -1,75 150.000 42.000 0,280 0,280
17:38
19/12/2014
RENTA 4 R4 5,35 0,00 5.041 26.968 5,35 5,34
17:38
19/12/2014
RENTA CORP. REN 1,040 1,96 175.784 180.896 1,085 0,965
17:38
19/12/2014
REPSOL REP 16,075 0,06 12.331.875 198.713.795 16,340 15,960
17:38
19/12/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
19/12/2014
ROVI ROVI 10,00 0,00 6.582 65.487 10,00 9,87
17:38
19/12/2014
SACYR SCYR 3,139 -1,07 6.754.480 21.088.422 3,240 3,046
17:38
19/12/2014
SAN JOSE GSJ 0,73 4,29 51.738 37.512 0,76 0,69
17:38
19/12/2014
SANTANDER SAN 7,093 0,18 144.248.160 1.017.301.729 7,158 6,853
17:38
19/12/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
19/12/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
19/12/2014
SOLARIA SLR 0,770 -1,91 177.098 138.016 0,795 0,770
17:38
19/12/2014
SOTOGRANDE STG 4,40 -0,45 1.100 4.840 4,40 4,40
17:38
19/12/2014
TECNICAS REU TRE 36,985 0,52 342.887 12.635.835 37,150 36,400
17:38
19/12/2014
TECNOCOM TEC 1,275 1,19 52.613 67.720 1,290 1,265
17:38
19/12/2014
TELEFONICA TEF 12,065 -1,59 40.347.989 487.496.081 12,385 11,970
17:38
19/12/2014
TESTA INM. TST 16,50 1,79 549 9.011 16,50 15,55
17:38
19/12/2014
TUBACEX TUB 3,295 -0,15 349.673 1.155.717 3,350 3,235
17:38
19/12/2014
TUBOS REUNI. TRG 1,760 1,44 171.532 299.724 1,780 1,710
17:38
19/12/2014
URALITA URA 0,390 -2,50 85.099 33.180 0,420 0,380
17:38
19/12/2014
URBAS UBS 0,017 6,25 18.177.838 296.095 0,017 0,015
17:38
19/12/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
19/12/2014
VIDRALA VID 40,00 15,27 87.669 3.398.164 40,00 34,70
17:38
19/12/2014
VISCOFAN VIS 45,205 0,85 1.278.570 57.866.744 45,805 44,950
17:38
19/12/2014
VOCENTO VOC 1,585 -0,94 50.702 83.597 1,670 1,585
17:38
19/12/2014
ZARDOYA OTIS ZOT 8,99 1,01 835.316 7.501.596 9,09 8,89
17:38
19/12/2014
ZELTIA ZEL 2,810 -2,09 569.571 1.612.113 2,890 2,800
17:38
19/12/2014