Menú
Infobolsa PREMIUM
Adelante
  • Tiempo Real
  • Mejor posición
  • Carteras,
    más favoritos...
  • Disfruta también de las
    ventajas de nuestra App

Mis Favoritos

Mis Favoritos

Ver todos
Cargando datos
10.352,90
0,61%
28/08/2015 17:38
Mínimo: 10.235,70
Máximo: 10.352,90
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 1,690 -2,14 532.045 880.942 1,769 1,562
17:38
28/08/2015
ABENGOA "B" ABG.P 1,048 -4,64 30.480.873 32.061.372 1,120 1,010
17:38
28/08/2015
ABERTIS A ABE 14,685 0,69 1.588.412 23.245.558 14,695 14,520
17:38
28/08/2015
ACCIONA ANA 67,750 0,77 231.172 15.572.567 67,750 66,180
17:38
28/08/2015
ACERINOX ACX 10,460 5,44 2.874.798 29.722.166 10,485 10,010
17:38
28/08/2015
ACS ACS 29,010 0,73 553.975 15.985.788 29,045 28,530
17:38
28/08/2015
ACS D2015-JL ACS.D 0,731 0,00 0 0 0,000 0,000
07:07
17/07/2015
ADOLFO DGUEZ ADZ 4,02 1,01 862 3.456 4,02 3,96
17:38
28/08/2015
ADVEO ADV 7,25 0,83 7.401 53.502 7,32 7,10
17:38
28/08/2015
AENA AENA 101,900 0,54 343.818 34.957.092 101,950 100,800
17:38
28/08/2015
AIRBUS GROUP AIR 57,75 -0,69 4.128 237.972 58,35 57,15
17:38
28/08/2015
ALMIRALL ALM 17,23 1,12 146.011 2.506.801 17,27 16,91
17:38
28/08/2015
AMADEUS AMS 37,110 0,98 1.648.809 60.995.565 37,110 36,480
17:38
28/08/2015
AMPER AMP 0,120 3,45 15.994.358 1.940.200 0,126 0,115
17:38
28/08/2015
APERAM APAM 31,085 1,22 8.759 279.241 32,170 30,350
17:38
28/08/2015
APPLUS SERVI APPS 9,021 -2,13 118.893 1.066.369 9,220 8,861
17:38
28/08/2015
ARCELORMITT. MTS 7,240 2,49 1.003.899 7.225.635 7,369 7,047
17:38
28/08/2015
ATRESMEDIA A3M 13,09 -2,02 512.366 6.723.709 13,39 13,01
17:38
28/08/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
07:07
18/06/2015
AXIARE PATR. AXIA 11,050 6,61 71.347 770.651 11,060 10,500
17:38
28/08/2015
AZKOYEN AZK 3,150 0,64 10.750 33.736 3,245 3,080
17:38
28/08/2015
B.POPULAR POP 3,867 0,91 6.418.878 24.718.036 3,876 3,816
17:38
28/08/2015
B.SABAD.D15J SAB.D 0,037 0,00 0 0 0,000 0,000
07:07
18/06/2015
B.SABADELL SAB 1,920 0,52 12.464.220 23.887.872 1,931 1,901
17:38
28/08/2015
BANKIA BKIA 1,090 0,93 15.553.465 16.884.635 1,091 1,062
17:38
28/08/2015
BANKINTER BKT 6,771 0,83 1.916.980 12.908.072 6,771 6,649
17:38
28/08/2015
BARON DE LEY BDL 88,75 2,13 1.447 127.969 89,90 86,10
17:38
28/08/2015
BAVIERA CBAV 5,78 0,00 118 682 5,78 5,78
17:38
28/08/2015
BAYER AG BAY 121,75 0,50 991 120.749 122,90 120,00
17:38
28/08/2015
BBVA BBVA 8,358 0,24 13.186.872 109.790.844 8,375 8,242
17:38
28/08/2015
BIOSEARCH BIO 0,470 1,08 60.033 27.782 0,470 0,445
17:38
28/08/2015
BME BME 34,755 -1,24 247.442 8.620.020 35,720 34,530
17:38
28/08/2015
BO.RIOJANAS RIO 4,08 1,49 624 2.545 4,08 4,05
17:38
28/08/2015
C.A.F. CAF 279,35 0,61 3.167 875.125 279,35 271,10
17:38
28/08/2015
C.V.N.E. CUN 16,75 0,00 0 0 0,00 0,00
17:38
28/08/2015
CAIXABANK CABK 3,876 0,00 7.564.542 29.315.508 3,910 3,851
17:38
28/08/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
28/08/2015
CELLNEX CLNX 15,520 1,17 1.125.669 17.436.420 15,580 15,260
17:38
28/08/2015
CEM.PORT.VAL CPL 6,95 -0,14 18.530 128.967 7,09 6,62
17:38
28/08/2015
CIE AUTOMOT. CIE 13,795 -0,72 68.036 934.918 14,000 13,595
17:38
28/08/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
28/08/2015
CODERE CDR 1,23 3,36 2.015.481 2.563.207 1,34 1,22
17:38
28/08/2015
CORP.FI.ALBA ALB 41,96 2,02 21.315 889.427 42,20 40,95
17:38
28/08/2015
D.FELGUERA MDF 3,12 0,32 546.441 1.717.587 3,28 3,09
17:38
28/08/2015
DEOLEO, S.A. OLE 0,310 -1,59 359.901 113.313 0,320 0,310
17:38
28/08/2015
DIA DIA 5,443 1,32 3.713.980 20.030.234 5,448 5,323
17:38
28/08/2015
DOGI DGI 1,025 2,09 50.419 51.328 1,025 0,982
17:38
28/08/2015
EBRO FOODS EBRO 17,825 1,86 236.935 4.195.779 17,825 17,495
17:38
28/08/2015
EDREAMS ODIG EDR 2,330 -2,51 336.189 817.537 2,530 2,330
17:38
28/08/2015
ELECNOR ENO 8,91 1,25 4.963 44.167 8,94 8,65
17:38
28/08/2015
ENAGAS ENG 24,650 0,37 569.865 13.983.219 24,695 24,320
17:38
28/08/2015
ENCE ENC 2,875 -3,52 662.874 1.914.460 2,990 2,845
17:38
28/08/2015
ENDESA ELE 18,405 0,38 1.241.495 22.820.934 18,510 18,270
17:38
28/08/2015
ENEL G.P. EGPW 1,712 1,18 1.533 2.627 1,728 1,711
17:38
28/08/2015
ERCROS ECR 0,600 -1,64 83.467 50.546 0,608 0,600
17:38
28/08/2015
EUROPAC PAC 4,735 2,93 20.959 97.458 4,740 4,480
17:38
28/08/2015
EUSKALTEL EKT 10,740 -0,56 13.913 151.053 11,195 10,645
17:38
28/08/2015
EZENTIS EZE 0,622 0,16 545.449 346.384 0,646 0,621
17:38
28/08/2015
FAES FAE 2,520 1,20 279.204 690.070 2,520 2,410
17:38
28/08/2015
FCC FCC 8,251 9,34 1.841.077 14.822.262 8,374 7,530
17:38
28/08/2015
FERROVIAL FER 21,260 -0,28 1.416.725 30.018.781 21,400 21,060
17:38
28/08/2015
FERSA FRS 0,405 0,00 31.147 12.548 0,410 0,395
17:38
28/08/2015
FLUIDRA FDR 3,050 -0,97 16.674 50.851 3,055 3,040
17:38
28/08/2015
FUNESPAÑA FUN 7,36 0,00 0 0 0,00 0,00
17:38
28/08/2015
GAM GALQ 0,26 0,00 224.574 56.258 0,26 0,24
17:38
28/08/2015
GAMESA GAM 13,665 0,59 2.488.414 33.782.070 13,750 13,400
17:38
28/08/2015
GAS NATURAL GAS 18,450 1,88 1.446.927 26.575.929 18,450 18,120
17:38
28/08/2015
GE.INVERSION CGI 2,080 0,00 0 0 0,000 0,000
17:38
28/08/2015
GR.C.OCCIDEN GCO 28,34 -0,07 75.939 2.146.221 28,60 27,89
17:38
28/08/2015
GRIFOLS GRF 36,885 0,23 456.583 16.753.387 37,060 36,375
17:38
28/08/2015
GRIFOLS B GRF.P 27,390 0,96 59.014 1.611.208 27,570 26,900
17:38
28/08/2015
HISPANIA HIS 13,305 -1,30 96.015 1.281.091 13,480 13,305
17:38
28/08/2015
IAG IAG 7,375 -1,22 3.217.269 23.742.782 7,492 7,301
17:38
28/08/2015
IBERDROLA IBE 6,061 1,00 13.042.268 78.603.900 6,061 5,974
17:38
28/08/2015
IBERPAPEL IBG 15,61 -1,20 5.046 78.247 15,95 15,28
17:38
28/08/2015
INDITEX ITX 29,870 0,39 2.557.175 75.976.627 29,935 29,330
17:38
28/08/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
28/08/2015
INDRA A IDR 10,460 0,48 791.243 8.192.973 10,710 10,130
17:38
28/08/2015
INM.COLONIAL COL 0,635 0,16 3.563.208 2.261.790 0,639 0,631
17:38
28/08/2015
INM.DEL SUR ISUR 9,50 0,00 1.000 9.500 9,50 9,50
17:38
28/08/2015
INYPSA INY 0,175 -2,78 229.248 41.077 0,180 0,175
17:38
28/08/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
28/08/2015
LAR ESPAÑA LRE 8,960 -0,44 95.041 856.625 9,280 8,872
17:38
28/08/2015
LIBERBANK LBK 0,631 -1,25 2.049.532 1.296.047 0,648 0,625
17:38
28/08/2015
LINGOTES LGT 9,160 0,66 3.254 29.737 9,160 9,000
17:38
28/08/2015
LOGISTA LOG 17,000 -1,42 151.164 2.569.781 17,345 16,880
17:38
28/08/2015
MAPFRE MAP 2,660 -0,45 6.103.464 16.205.231 2,686 2,631
17:38
28/08/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
28/08/2015
MEDIASET TL5 10,745 0,23 884.165 9.479.419 10,790 10,650
17:38
28/08/2015
MELIA HOTELS MEL 12,810 0,12 209.664 2.677.795 12,860 12,620
17:38
28/08/2015
MERLIN PROP. MRL 10,380 -0,19 733.720 7.610.928 10,480 10,275
17:38
28/08/2015
MIQUEL COSTA MCM 31,83 2,91 5.949 185.566 31,90 29,91
17:38
28/08/2015
MONTEBALITO MTB 1,290 1,98 42.362 54.923 1,330 1,270
17:38
28/08/2015
NATRA NAT 0,440 -1,12 122.183 53.223 0,445 0,425
17:38
28/08/2015
NATURHOUSE NTH 4,950 0,79 19.340 95.949 5,079 4,862
17:38
28/08/2015
NH HOTELES NHH 5,090 -1,55 1.242.246 6.297.479 5,215 4,980
17:38
28/08/2015
NICOL.CORREA NEA 1,400 4,48 2.777 3.905 1,410 1,400
17:38
28/08/2015
NMAS1 N1 6,35 1,93 4.680 29.705 6,41 6,34
17:38
28/08/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
28/08/2015
OHL OHL 14,310 1,56 265.088 3.770.237 14,370 14,020
17:38
28/08/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
28/08/2015
PRIM PRM 9,20 -2,02 1.340 12.406 9,44 9,20
17:38
28/08/2015
PRISA PRS 5,990 -0,17 117.587 703.035 6,050 5,850
17:38
28/08/2015
PROSEGUR PSG 4,34 0,46 901.709 3.913.076 4,36 4,31
17:38
28/08/2015
QUABIT QBT 0,088 1,15 3.525.775 303.042 0,088 0,084
17:38
28/08/2015
R.E.C. REE 72,310 0,84 210.391 15.178.523 72,420 71,530
17:38
28/08/2015
REALIA RLIA 0,685 -0,72 218.633 149.324 0,690 0,680
17:38
28/08/2015
REIG JOFRE RJF 0,226 -3,00 167.897 39.394 0,242 0,224
17:38
28/08/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
28/08/2015
RENO M.S/A RDM 0,322 -3,01 14.650 4.749 0,330 0,321
17:38
28/08/2015
RENTA 4 R4 5,90 1,03 8.359 48.259 5,90 5,75
17:38
28/08/2015
RENTA CORP. REN 1,525 -3,48 1.384 2.167 1,580 1,525
17:38
28/08/2015
REPSOL REP 13,210 1,11 13.638.304 180.095.398 13,495 12,980
17:38
28/08/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
28/08/2015
ROVI ROVI 12,34 2,32 12.471 153.480 12,47 11,90
17:38
28/08/2015
SACYR SCYR 2,789 2,27 3.574.927 9.855.076 2,790 2,711
17:38
28/08/2015
SAETA YIELD SAY 8,050 2,21 123.880 996.066 8,180 7,883
17:38
28/08/2015
SAN JOSE GSJ 0,85 1,19 10.937 9.427 0,87 0,85
17:38
28/08/2015
SANTANDER SAN 5,564 0,93 38.841.403 215.698.302 5,595 5,508
17:38
28/08/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
28/08/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
28/08/2015
SOLARIA SLR 0,810 -1,82 99.273 81.065 0,830 0,805
17:38
28/08/2015
SOTOGRANDE STG 3,15 0,00 0 0 0,00 0,00
17:38
28/08/2015
TALGO TLGO 5,870 0,34 172.482 994.486 5,870 5,620
17:38
28/08/2015
TECNICAS REU TRE 43,610 0,90 251.124 10.873.677 43,750 42,645
17:38
28/08/2015
TECNOCOM TEC 1,210 3,42 25.385 29.391 1,210 1,125
17:38
28/08/2015
TELEFONICA TEF 12,725 0,39 9.699.964 122.860.043 12,760 12,560
17:38
28/08/2015
TESTA INM. TST 13,37 0,00 0 0 0,00 0,00
17:38
28/08/2015
TUBACEX TUB 2,290 5,05 300.020 674.944 2,305 2,200
17:38
28/08/2015
TUBOS REUNI. TRG 1,135 0,00 62.737 71.183 1,160 1,110
17:38
28/08/2015
URALITA URA 0,510 -3,77 26.123 13.615 0,535 0,510
17:38
28/08/2015
URBAS UBS 0,017 -5,56 4.987.502 85.107 0,018 0,017
17:38
28/08/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
28/08/2015
VIDRALA VID 44,53 -0,40 8.381 368.058 44,53 43,06
17:38
28/08/2015
VISCOFAN VIS 52,510 0,63 197.346 10.343.632 52,930 51,990
17:38
28/08/2015
VOCENTO VOC 1,710 0,59 22.641 38.357 1,710 1,675
17:38
28/08/2015
ZARDOYA OTIS ZOT 9,43 0,43 287.736 2.694.843 9,47 9,22
17:38
28/08/2015
ZELTIA ZEL 3,465 0,43 261.135 895.490 3,470 3,385
17:38
28/08/2015