Cargando datos
10.520,80
3,05%
21/11/2014 17:38
Mínimo: 10.209,00
Máximo: 10.542,50
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 2,582 1,25 1.059.186 2.731.275 2,640 2,470
17:38
21/11/2014
ABENGOA "B" ABG.P 2,220 -1,99 27.591.308 62.980.394 2,370 2,183
17:38
21/11/2014
ABERTIS A ABE 16,725 2,29 1.886.053 31.392.708 16,790 16,360
17:38
21/11/2014
ACCIONA ANA 58,410 5,55 245.057 14.110.156 58,600 55,390
17:38
21/11/2014
ACERINOX ACX 12,410 4,37 1.135.686 13.968.916 12,480 11,850
17:38
21/11/2014
ACS ACS 28,855 5,81 1.072.176 30.617.015 28,980 27,270
17:38
21/11/2014
ADOLFO DGUEZ ADZ 4,06 3,84 5.538 21.917 4,06 3,91
17:38
21/11/2014
ADVEO ADV 12,20 3,83 17.096 204.392 12,20 11,76
17:38
21/11/2014
AIRBUS GROUP AIR 48,34 3,64 11.909 569.423 48,34 47,50
17:38
21/11/2014
ALMIRALL ALM 13,19 1,70 320.810 4.178.136 13,24 12,89
17:38
21/11/2014
AMADEUS AMS 31,590 1,74 1.615.147 50.944.152 31,740 31,025
17:38
21/11/2014
AMPER AMP 0,61 0,00 120.341 73.348 0,63 0,59
17:38
21/11/2014
APERAM APAM 25,500 7,59 5.740 143.703 25,610 24,065
17:38
21/11/2014
APPLUS SERVI APPS 10,700 3,08 219.257 2.345.070 10,880 10,390
17:38
21/11/2014
ARCELORMITT. MTS 10,080 6,03 2.048.233 20.273.877 10,110 9,461
17:38
21/11/2014
ATRESMEDIA A3M 10,94 2,92 295.703 3.230.737 11,06 10,65
17:38
21/11/2014
AXIA REAL AXIA 10,500 0,48 9.980 105.147 10,740 10,355
17:38
21/11/2014
AZKOYEN AZK 1,935 5,16 8.876 16.849 1,935 1,870
17:38
21/11/2014
B.POPULAR POP 4,371 3,70 14.185.474 61.715.614 4,395 4,201
17:38
21/11/2014
B.SABADELL SAB 2,197 4,07 25.912.284 56.595.841 2,205 2,107
17:38
21/11/2014
BANKIA BKIA 1,370 3,01 32.810.940 44.663.724 1,374 1,325
17:38
21/11/2014
BANKINTER BKT 6,843 3,57 7.453.190 50.471.573 6,843 6,571
17:38
21/11/2014
BARON DE LEY BDL 73,90 0,00 0 0 0,00 0,00
17:38
21/11/2014
BAVIERA CBAV 7,11 0,00 502 3.569 7,26 7,11
17:38
21/11/2014
BAYER AG BAY 115,95 3,11 1.360 156.629 117,00 114,00
17:38
21/11/2014
BBVA BBVA 8,384 2,68 67.504.556 562.343.988 8,430 8,185
17:38
21/11/2014
BIOSEARCH BIO 0,495 -1,98 108.626 53.900 0,500 0,490
17:38
21/11/2014
BME BME 32,230 3,10 339.756 10.901.920 32,340 31,270
17:38
21/11/2014
BO.RIOJANAS RIO 4,40 0,00 8 35 4,40 4,40
17:38
21/11/2014
C.A.F. CAF 262,85 0,98 4.609 1.207.196 265,00 260,05
17:38
21/11/2014
C.V.N.E. CUN 16,10 0,00 10 159 15,98 15,98
17:38
21/11/2014
CAIXABANK CABK 4,338 3,14 18.173.421 78.432.522 4,355 4,199
17:38
21/11/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
21/11/2014
CEM.PORT.VAL CPL 4,35 0,23 21.366 93.434 4,40 4,19
17:38
21/11/2014
CIE AUTOMOT. CIE 11,090 2,50 93.827 1.037.153 11,150 10,890
17:38
21/11/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
21/11/2014
CODERE CDR 0,32 3,23 20.175 6.159 0,32 0,30
17:38
21/11/2014
CORP.FI.ALBA ALB 40,20 0,63 21.386 863.644 41,90 40,00
17:38
21/11/2014
D.FELGUERA MDF 3,48 0,00 196.792 685.439 3,52 3,46
17:38
21/11/2014
DEOLEO, S.A. OLE 0,370 0,00 11.681.894 4.320.299 0,375 0,365
17:38
21/11/2014
DIA DIA 5,705 2,53 4.395.328 25.019.593 5,747 5,561
17:38
21/11/2014
DINAMIA DIN 7,31 -2,53 2.325 17.168 7,46 7,30
17:38
21/11/2014
DOGI DGI 0,679 4,46 35.316 23.442 0,679 0,641
17:38
21/11/2014
EBRO FOODS EBRO 14,785 0,82 272.331 4.026.603 14,915 14,600
17:38
21/11/2014
EDREAMS ODIG EDR 1,694 -4,78 559.483 953.578 1,790 1,660
17:38
21/11/2014
ELECNOR ENO 8,28 -0,84 11.892 98.854 8,45 8,27
17:38
21/11/2014
ENAGAS ENG 26,775 1,73 1.297.281 34.673.086 26,880 26,305
17:38
21/11/2014
ENCE ENC 1,710 3,64 886.130 1.506.662 1,710 1,635
17:38
21/11/2014
ENDESA ELE 14,595 6,46 20.053.995 284.610.843 14,600 13,770
17:38
21/11/2014
ENEL G.P. EGPW 1,813 0,06 15.932 29.227 1,865 1,812
17:38
21/11/2014
ERCROS ECR 0,435 0,93 252.811 109.586 0,453 0,427
17:38
21/11/2014
EUROPAC PAC 3,740 1,91 37.415 139.035 3,755 3,670
17:38
21/11/2014
EZENTIS EZE 0,677 2,11 773.249 528.933 0,706 0,660
17:38
21/11/2014
FAES FAE 1,835 2,80 154.731 281.307 1,840 1,775
17:38
21/11/2014
FCC FCC 15,470 5,42 721.591 11.013.187 15,610 14,500
17:38
21/11/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
21/11/2014
FERROVIAL FER 16,140 2,74 2.719.669 43.618.827 16,180 15,735
17:38
21/11/2014
FERSA FRS 0,385 1,32 154.769 58.538 0,385 0,370
17:38
21/11/2014
FLUIDRA FDR 2,800 0,72 16.569 45.886 2,800 2,730
17:38
21/11/2014
FUNESPAÑA FUN 5,84 0,34 501 2.925 5,95 5,84
17:38
21/11/2014
GAM GALQ 0,26 -3,70 313.623 82.399 0,27 0,26
17:38
21/11/2014
GAMESA GAM 8,271 4,87 4.057.373 33.199.108 8,287 7,915
17:38
21/11/2014
GAS NATURAL GAS 22,860 2,19 1.530.291 34.859.452 22,965 22,375
17:38
21/11/2014
GE.INVERSION CGI 1,670 0,00 4.200 7.014 1,670 1,670
17:38
21/11/2014
GR.C.OCCIDEN GCO 24,19 3,51 73.181 1.752.754 24,20 23,43
17:38
21/11/2014
GRIFOLS GRF 35,815 2,01 472.163 16.859.118 35,900 35,035
17:38
21/11/2014
GRIFOLS B GRF.P 29,860 2,79 16.746 497.944 29,915 29,000
17:38
21/11/2014
GRUPO TAVEX TVX 0,235 0,00 52.212 12.272 0,236 0,235
17:38
21/11/2014
HISPANIA HIS 10,255 3,41 199.774 2.027.721 10,400 9,860
17:38
21/11/2014
IAG IAG 5,464 1,37 4.723.295 25.708.349 5,480 5,356
17:38
21/11/2014
IBERDROLA IBE 5,749 3,31 50.974.469 291.338.204 5,771 5,565
17:38
21/11/2014
IBERPAPEL IBG 12,00 1,87 3.789 45.428 12,01 11,78
17:38
21/11/2014
INDITEX ITX 23,135 2,91 7.239.020 166.649.038 23,280 22,470
17:38
21/11/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
21/11/2014
INDRA A IDR 8,390 2,42 2.040.687 17.065.039 8,437 8,178
17:38
21/11/2014
INM.COLONIAL COL 0,576 0,52 5.502.064 3.151.602 0,579 0,565
17:38
21/11/2014
INM.DEL SUR ISUR 6,89 0,00 180 1.224 6,80 6,80
17:38
21/11/2014
INYPSA INY 0,315 0,00 17.489 5.592 0,320 0,315
17:38
21/11/2014
JAZZTEL JAZ 12,795 0,04 952.579 12.184.679 12,820 12,770
17:38
21/11/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
21/11/2014
LAR ESPAÑA LRE 9,000 0,00 79.727 718.149 9,199 8,900
17:38
21/11/2014
LIBERBANK LBK 0,635 2,42 7.094.681 4.515.303 0,642 0,620
17:38
21/11/2014
LINGOTES LGT 3,830 0,00 1.428 5.497 3,990 3,830
17:38
21/11/2014
LOGISTA LOG 14,700 -1,34 110.781 1.633.615 14,950 14,630
17:38
21/11/2014
MAPFRE MAP 2,899 2,91 7.494.920 21.617.803 2,905 2,811
17:38
21/11/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
21/11/2014
MEDIASET TL5 9,806 3,05 1.523.884 14.901.748 9,893 9,569
17:38
21/11/2014
MELIA HOTELS MEL 8,395 1,02 942.767 7.898.758 8,410 8,300
17:38
21/11/2014
MERLIN PROP. MRL 9,980 0,81 378.940 3.776.078 10,000 9,825
17:38
21/11/2014
MIQUEL COSTA MCM 29,67 -1,43 11.508 340.947 30,14 29,40
17:38
21/11/2014
MONTEBALITO MTB 1,150 -1,29 23.550 26.527 1,165 1,100
17:38
21/11/2014
NATRA NAT 0,955 2,69 35.155 33.333 0,955 0,945
17:38
21/11/2014
NATRACEUTICA NTC 0,182 0,00 225.032 41.084 0,186 0,180
17:38
21/11/2014
NH HOTELES NHH 3,795 2,29 711.252 2.674.400 3,800 3,695
17:38
21/11/2014
NICOL.CORREA NEA 1,195 -4,40 12.327 14.991 1,245 1,185
17:38
21/11/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
21/11/2014
OHL OHL 20,920 3,87 2.247.788 46.910.452 21,165 20,155
17:38
21/11/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
21/11/2014
PRIM PRM 6,03 0,33 13.196 79.459 6,08 6,00
17:38
21/11/2014
PRISA A PRS 0,213 4,93 3.058.825 649.751 0,219 0,205
17:38
21/11/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,67 0,65 408.513 1.906.894 4,70 4,61
17:38
21/11/2014
QUABIT QBT 0,077 0,00 4.903.838 376.633 0,079 0,075
17:38
21/11/2014
R.E.C. REE 72,280 2,47 519.199 37.405.680 72,550 70,660
17:38
21/11/2014
REALIA RLIA 0,680 -13,92 6.255.416 4.371.382 0,810 0,660
17:38
21/11/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
21/11/2014
RENO M.S/A RDM 0,272 0,74 29.100 7.877 0,272 0,270
17:38
21/11/2014
RENTA 4 R4 5,30 0,57 11.220 59.259 5,30 5,07
17:38
21/11/2014
RENTA CORP. REN 0,910 9,64 301.654 260.609 0,920 0,800
17:38
21/11/2014
REPSOL REP 18,440 3,74 10.424.627 191.315.609 18,545 17,830
17:38
21/11/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
21/11/2014
ROVI ROVI 8,93 -0,22 4.694 42.287 9,09 8,90
17:38
21/11/2014
SACYR SCYR 3,111 5,85 10.215.334 31.639.166 3,159 2,954
17:38
21/11/2014
SAN JOSE GSJ 0,73 -1,35 8.700 6.393 0,76 0,73
17:38
21/11/2014
SANTANDER SAN 6,919 3,66 84.775.281 582.665.153 6,950 6,654
17:38
21/11/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
21/11/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
21/11/2014
SOLARIA SLR 0,820 0,61 155.589 126.542 0,825 0,800
17:38
21/11/2014
SOTOGRANDE STG 4,40 0,46 2.000 8.800 4,40 4,40
17:38
21/11/2014
TECNICAS REU TRE 41,185 1,17 297.844 12.239.998 41,385 40,460
17:38
21/11/2014
TECNOCOM TEC 1,365 3,02 27.807 37.715 1,365 1,310
17:38
21/11/2014
TELEFON.D14 TEF.D 0,355 2,90 248.631.992 87.462.429 0,357 0,346
17:38
21/11/2014
TELEFONICA TEF 12,470 2,93 32.886.757 406.796.761 12,475 12,110
17:38
21/11/2014
TESTA INM. TST 16,24 0,00 0 0 0,00 0,00
17:38
21/11/2014
TUBACEX TUB 3,690 3,07 362.622 1.335.534 3,740 3,590
17:38
21/11/2014
TUBOS REUNI. TRG 2,265 1,57 104.897 238.146 2,290 2,195
17:38
21/11/2014
URALITA URA 0,505 3,06 110.550 55.903 0,520 0,480
17:38
21/11/2014
URBAS UBS 0,018 0,00 2.284.981 42.329 0,020 0,018
17:38
21/11/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
21/11/2014
VIDRALA VID 33,24 0,82 12.399 409.057 33,24 32,55
17:38
21/11/2014
VISCOFAN VIS 46,870 -0,26 252.985 11.886.599 47,350 46,530
17:38
21/11/2014
VOCENTO VOC 1,680 4,02 12.935 21.707 1,700 1,650
17:38
21/11/2014
ZARDOYA OTIS ZOT 9,29 2,54 459.057 4.214.640 9,29 8,99
17:38
21/11/2014
ZELTIA ZEL 2,510 1,62 550.327 1.380.170 2,550 2,460
17:38
21/11/2014