Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
9.056,80
-0,18%
16/11/2018 17:38
Mínimo: 9.015,90
Máximo: 9.131,50
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA (B) 0,0023 -11,54 0,0026 0,0021 0,00% 255.031.500 582.654
16/11
ABENGOA A 0,0121 -8,33 0,0130 0,0116 0,00% 22.446.768 275.266
16/11
ACCIONA 78,4400 1,32 78,7200 76,8000 3,82% 142.228 11.098.627
16/11
ACERINOX 9,2000 -0,99 9,3600 9,1500 4,89% 1.159.096 10.700.024
16/11
ACS 33,6400 -0,41 34,5000 33,1700 4,12% 796.545 26.869.386
16/11
ADOLFO DGUEZ 7,3000 2,24 7,4000 7,1200 0,00% 5.110 36.973
16/11
ADVEO 0,4850 0,00 0,0000 0,0000 0,00% 0 0
16/11
AEDAS HOMES 22,1200 -2,98 23,8000 22,0000 0,00% 33.864 764.747
16/11
AENA 133,9500 -0,41 135,2000 132,7500 4,85% 143.290 19.183.639
16/11
AIRBUS SE 93,2900 -0,38 95,7100 91,8200 0,00% 4.348 403.952
16/11
ALANTRA PART 14,0000 0,00 14,1500 14,0000 6,02% 286 4.011
16/11
ALMIRALL 16,0200 0,44 16,1100 15,6500 1,15% 229.246 3.654.015
16/11
AMADEUS 67,1400 0,36 67,2600 66,1600 1,69% 1.099.037 73.517.598
16/11
AMPER 0,2586 -1,30 0,2646 0,2468 0,00% 6.999.211 1.775.699
16/11
APERAM 26,1000 -0,80 26,4200 25,6900 6,25% 2.154 56.727
16/11
APPLUS SERVI 11,1700 -1,41 11,4800 11,1700 1,16% 168.708 1.893.657
16/11
ARCELORMITT. 21,7500 -0,21 21,9900 21,5000 0,33% 297.701 6.488.155
16/11
ARIMA 9,5000 0,00 9,4000 9,4000 0,00% 196 1.842
16/11
ATRESMEDIA 4,8320 1,38 4,8540 4,7540 20,07% 212.117 1.022.249
16/11
AUDAX 1,6300 -2,40 1,6700 1,6200 0,00% 163.728 268.084
16/11
AZKOYEN 7,1000 0,00 7,1000 6,9000 2,20% 2.738 19.117
16/11
B.SABADELL 1,1685 0,13 1,1775 1,1555 5,99% 19.658.203 22.919.427
16/11
BANKIA 2,8790 -0,90 2,9260 2,8640 3,83% 4.284.139 12.361.372
16/11
BANKINTER 7,6840 1,29 7,7180 7,5460 3,70% 2.681.591 20.495.892
16/11
BARON DE LEY 107,5000 0,00 108,5000 108,5000 0,00% 7 759
16/11
BAVIERA 13,1500 0,00 13,0500 13,0500 3,65% 67 874
16/11
BAYER AG 62,5000 -1,42 63,3000 61,7500 3,30% 3.707 232.030
16/11
BBVA 4,9110 -1,33 5,0150 4,9085 5,09% 34.333.653 169.432.757
16/11
BERKELEY 0,1530 3,38 0,1595 0,1485 0,00% 149.592 22.554
16/11
BIOSEARCH 1,1550 -4,15 1,2450 1,1250 0,00% 104.110 123.502
16/11
BME 25,3600 0,32 25,5000 25,2600 7,02% 125.911 3.195.988
16/11
BO.RIOJANAS 5,8000 0,00 5,8000 5,8000 2,41% 75 435
16/11
BORGES-BAIN 3,9800 0,00 0,0000 0,0000 0,00% 0 0
16/11
C.A.F. 35,9000 -1,37 36,7500 35,3500 1,84% 10.844 389.604
16/11
CAIXABANK 3,7270 0,05 3,7780 3,7050 4,02% 16.263.248 60.667.252
16/11
CAM 1,3400 0,00 0,0000 0,0000 0,00% 0 0
16/11
CASH 1,7820 -0,78 1,8220 1,7700 4,02% 700.586 1.249.111
16/11
CCEP 43,0000 0,66 43,2600 42,5000 2,95% 7.868 336.437
16/11
CELLNEX 23,2000 1,13 23,6800 22,9900 0,41% 736.691 17.140.090
16/11
CIE AUTOMOT. 22,0400 -1,61 22,7400 22,0400 2,54% 204.763 4.554.921
16/11
CLEOP 1,1500 0,00 0,0000 0,0000 0,00% 0 0
16/11
CODERE 3,8000 -2,31 4,1700 3,6550 0,00% 94.075 362.684
16/11
COEMAC 3,2150 1,74 3,2400 3,0900 0,00% 2.920 9.285
16/11
CORP.FI.ALBA 42,3000 -1,05 43,0000 42,3000 2,36% 12.724 540.079
16/11
D.FELGUERA 0,0127 4,10 0,0134 0,0125 0,00% 19.091.400 242.444
16/11
DEOLEO, S.A. 0,0860 -1,49 0,0895 0,0833 0,00% 574.553 49.769
16/11
DIA 0,7168 1,19 0,7280 0,7030 25,11% 7.622.212 5.454.169
16/11
DOMINION 4,6000 0,33 4,6400 4,4200 0,00% 138.664 630.402
16/11
EBRO FOODS 17,7700 1,02 17,8800 17,5100 3,21% 135.760 2.402.400
16/11
EDREAMS ODIG 3,5500 1,43 3,5500 3,3700 0,00% 26.023 89.987
16/11
ELECNOR 11,0200 0,18 11,2200 11,0000 2,67% 1.539 17.020
16/11
ENAGAS 24,2100 -0,53 24,4700 24,0600 6,03% 1.154.903 27.950.147
16/11
ENCE 5,9650 3,20 6,0100 5,8000 3,86% 1.242.393 7.370.801
16/11
ENDESA 20,0400 0,20 20,1300 19,9250 6,90% 1.128.392 22.614.753
16/11
ERCROS 3,6840 -1,18 3,8160 3,6600 1,36% 148.709 553.586
16/11
EUROPAC 16,7600 -0,12 16,8000 16,7600 2,49% 91.405 1.533.414
16/11
EUSKALTEL 7,4000 0,00 7,4300 7,3850 3,76% 82.394 609.628
16/11
EZENTIS 0,6600 -1,49 0,6620 0,6240 0,00% 1.565.437 1.012.416
16/11
FAES 3,6700 -1,34 3,7300 3,6100 3,27% 192.712 705.799
16/11
FCC 12,0600 -0,66 12,2800 11,9200 0,00% 56.161 680.455
16/11
FERROV. D18 0,4070 0,49 0,4137 0,4066 0,00% 734.904 300.572
16/11
FERROVIAL 17,6800 0,34 17,7600 17,5050 4,08% 1.327.365 23.414.790
16/11
FLUIDRA 11,6000 -2,36 11,9800 11,4000 0,00% 98.747 1.146.957
16/11
FUNESPAÑA 7,5000 0,00 7,4000 7,4000 0,00% 115 851
16/11
GAM 1,7600 0,00 1,7950 1,7600 0,00% 6.532 11.620
16/11
GESTAMP 5,3700 -2,36 5,6100 5,3500 2,33% 322.753 1.747.271
16/11
GR.C.OCCIDEN 36,6500 -0,54 36,9500 36,3000 2,15% 6.161 225.214
16/11
GRIFOLS 26,0000 0,39 26,0100 25,7100 1,48% 571.634 14.816.801
16/11
GRIFOLS B 18,5600 0,11 18,7000 18,4600 2,12% 90.598 1.682.748
16/11
HISPANIA 18,2500 0,00 18,3300 18,2500 2,26% 4.110 75.033
16/11
IAG 7,1660 0,70 7,2600 7,0760 1,74% 2.987.216 21.402.402
16/11
IBERDROLA 6,6840 -0,45 6,7700 6,6440 4,88% 15.307.484 102.361.464
16/11
IBERPAPEL 31,0000 0,00 31,0000 29,6000 1,77% 6.982 211.167
16/11
INDITEX 25,6500 -0,23 25,8900 25,4900 2,92% 3.533.697 90.668.642
16/11
INDRA A 8,5650 -0,29 8,7450 8,4700 0,00% 802.198 6.889.375
16/11
INM.COLONIAL 8,5950 -2,33 8,7700 8,4350 2,09% 1.219.609 10.460.267
16/11
INM.DEL SUR 10,9500 -0,45 11,0000 10,6000 1,00% 2.188 23.908
16/11
INYPSA 0,1378 0,58 0,1408 0,1332 0,00% 455.722 62.184
16/11
INYPSA D2018 0,0001 0,00 0,0000 0,0000 0,00% 0 0
09/11
LAR ESPAÑA 8,4100 -1,52 8,5300 8,4100 0,00% 43.232 365.125
16/11
LIBERBANK 0,4314 -1,60 0,4398 0,4300 0,00% 1.378.703 595.819
16/11
LINGOTES 13,0400 -3,41 13,4400 13,0400 5,40% 7.408 97.459
16/11
LOGISTA 21,1600 2,62 21,2600 20,6200 5,20% 125.905 2.653.411
16/11
MAPFRE 2,5400 -0,31 2,5640 2,5320 5,73% 3.611.090 9.182.853
16/11
MASMOVIL 100,0000 1,11 100,0000 98,2000 0,00% 52.687 5.261.216
16/11
MEDIASET 6,0220 1,24 6,0640 5,9460 10,01% 744.900 4.477.900
16/11
MELIA HOTELS 8,7200 2,83 8,8800 8,4900 1,93% 1.164.280 10.128.063
16/11
MERLIN PROP. 11,2750 -0,88 11,3700 11,1250 4,08% 1.430.683 16.095.337
16/11
METROVACESA 11,7400 -0,76 11,7400 11,5600 0,00% 61.104 713.366
16/11
MIQUEL COSTA 16,0200 -4,42 16,8600 15,9000 4,07% 77.185 1.253.494
16/11
MIQUEL D2018 9,5000 -3,07 9,9980 9,4000 0,00% 104.334 1.009.774
16/11
MONTEBALITO 1,3520 -0,59 1,3520 1,3500 0,00% 1.000 1.351
16/11
NATRA 0,9060 -3,62 0,9500 0,9050 0,00% 503.648 463.687
16/11
NATURGY 22,9700 -0,13 23,1100 22,7900 4,14% 1.124.273 25.781.821
16/11
NATURHOUSE 2,1650 -4,20 2,2550 2,1650 13,39% 80.389 177.163
16/11
NEINOR H. 13,3600 -2,05 13,8400 13,2800 0,00% 123.653 1.658.468
16/11
NEXTIL 0,7000 0,00 0,7200 0,7000 0,00% 34.855 24.608
16/11
NH HOTELS 4,8580 -1,94 5,0650 4,8400 2,06% 176.759 875.307
16/11
NICOL.CORREA 3,6000 -1,10 3,7900 3,6000 0,00% 15.379 56.974
16/11
NYESA 0,0194 -1,02 0,0207 0,0177 0,00% 21.269.346 408.292
16/11
OHL 0,6020 -0,99 0,6540 0,6000 57,96% 9.255.389 5.758.779
16/11
ORYZON 3,0000 -1,48 3,0750 2,9650 0,00% 90.684 272.688
16/11
PARQUES RDOS 10,6800 -4,30 11,0000 10,6400 2,32% 3.399 37.018
16/11
PESCANOVA 0,5650 -0,88 0,5998 0,5600 0,00% 59.813 34.157
16/11
PHARMA MAR 1,0390 -0,48 1,0930 1,0220 0,00% 960.921 1.013.245
16/11
PRIM 12,2000 0,00 12,2000 12,1500 4,74% 4.035 49.083
16/11
PRISA 1,5920 -3,75 1,7000 1,5820 0,00% 266.601 434.052
16/11
PROSEGUR 4,3680 -0,73 4,4680 4,3500 13,05% 231.702 1.018.612
16/11
QUABIT 1,7300 0,12 1,7360 1,7040 0,00% 62.138 107.198
16/11
R.E.C. 19,2650 -0,54 19,4550 19,1500 4,77% 1.277.411 24.608.532
16/11
REALIA 0,8610 -6,72 0,8910 0,8540 0,00% 309.328 267.452
16/11
REIG JOFRE 2,2500 -0,44 2,3000 2,1800 2,04% 31.852 70.937
16/11
RENO M.CONV. 0,7000 0,00 0,0000 0,0000 0,00% 0 0
16/11
RENO M.S/A 0,7180 -0,55 0,7280 0,7110 0,43% 28.060 20.102
16/11
RENTA 4 7,8400 0,51 7,8400 7,8400 4,08% 750 5.880
16/11
RENTA CORP. 3,0300 -1,30 3,0800 3,0200 1,13% 5.085 15.438
16/11
REPSOL 15,6550 -0,25 16,0500 15,6100 5,58% 5.582.143 87.713.912
16/11
ROVI 18,0000 0,00 18,0000 17,3500 0,67% 7.583 135.081
16/11
SACYR 2,0150 -0,35 2,0510 1,9950 5,11% 1.637.264 3.305.506
16/11
SAN JOSE 4,8800 -0,41 4,9250 4,8000 0,00% 53.705 259.802
16/11
SANTANDER 4,2200 -0,27 4,2775 4,1940 5,21% 51.870.094 218.831.139
16/11
SERVICE P.S. 0,5280 0,38 0,5340 0,5050 0,00% 18.852 9.764
16/11
SIEMENS GAM 11,9800 0,00 12,0800 11,8450 0,00% 1.266.426 15.172.450
16/11
SNIACE 0,0919 -2,75 0,0990 0,0910 0,00% 1.378.383 128.044
16/11
SOLARIA 4,3000 -1,15 4,4400 4,1650 0,00% 1.013.162 4.319.487
16/11
TALGO 4,5500 2,71 4,8300 4,5400 0,00% 827.164 3.849.769
16/11
TECNICAS REU 22,5000 1,67 22,6300 22,3300 4,13% 226.543 5.096.797
16/11
TELEFONICA 7,4970 -0,04 7,5490 7,4450 5,34% 16.213.354 121.435.402
16/11
TELEPIZZA 4,2400 -0,82 4,4000 4,2000 1,49% 38.472 163.701
16/11
TUBACEX 3,0000 0,00 3,0350 2,9650 0,00% 83.606 251.300
16/11
TUBOS REUNI. 0,2155 6,16 0,2155 0,2015 0,00% 204.077 42.467
16/11
UNICAJA 1,0700 -0,37 1,0860 1,0670 2,00% 1.277.799 1.371.711
16/11
URBAS 0,0037 -7,50 0,0039 0,0034 0,00% 16.646.000 60.171
16/11
VERTICE 360 0,0088 -3,30 0,0093 0,0088 0,00% 17.423.500 155.589
16/11
VIDRALA 69,7000 -1,83 71,5000 69,5000 1,38% 6.294 440.441
16/11
VISCOFAN 50,5000 0,30 50,8500 50,1000 3,31% 115.960 5.848.170
16/11
VOCENTO 1,1900 0,85 1,1900 1,1600 0,00% 5.878 6.870
16/11
ZARDOYA OTIS 5,9850 -1,40 6,1350 5,9550 5,35% 237.055 1.422.936
16/11
cerrar