Cargando datos
10.333,70
0,82%
23/10/2014 17:38
Mínimo: 10.127,00
Máximo: 10.359,00
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 3,490 -0,57 288.018 992.493 3,500 3,360
17:38
23/10/2014
ABENGOA "B" ABG.P 3,290 0,24 10.272.202 33.282.301 3,320 3,166
17:38
23/10/2014
ABERTIS A ABE 15,260 0,30 1.003.943 15.281.632 15,310 15,000
17:38
23/10/2014
ACCIONA ANA 54,000 -0,04 206.531 11.154.590 54,970 53,370
17:38
23/10/2014
ACERINOX ACX 11,395 0,44 672.853 7.653.602 11,520 11,200
17:38
23/10/2014
ACS ACS 28,965 0,33 865.291 24.969.963 29,020 28,400
17:38
23/10/2014
ACS D14-JL ACS.D 0,653 0,00 0 0 0,000 0,000
17:38
17/07/2014
ADOLFO DGUEZ ADZ 4,21 -5,39 17.725 75.392 4,45 4,13
17:38
23/10/2014
ADVEO ADV 13,79 1,40 4.005 54.378 13,79 13,30
17:38
23/10/2014
AIRBUS GROUP AIR 45,63 1,22 4.072 183.306 45,63 44,44
17:38
23/10/2014
ALMIRALL ALM 12,02 0,42 264.897 3.180.109 12,11 11,85
17:38
23/10/2014
AMADEUS AMS 27,105 0,31 1.757.401 47.353.309 27,105 26,525
17:38
23/10/2014
AMPER AMP 0,63 1,61 116.208 71.931 0,64 0,61
17:38
23/10/2014
APERAM APAM 22,630 4,94 3.095 67.983 22,630 19,455
17:38
23/10/2014
APPLUS SERVI APPS 9,000 -2,49 428.027 3.855.014 9,250 8,520
17:38
23/10/2014
ARCELORMITT. MTS 10,090 0,50 805.872 8.058.642 10,130 9,789
17:38
23/10/2014
ATRESMEDIA A3M 12,09 6,15 780.599 9.398.245 12,40 11,51
17:38
23/10/2014
AXIA REAL AXIA 9,490 0,00 11.380 107.995 9,490 9,489
17:38
23/10/2014
AZKOYEN AZK 1,880 4,44 4.615 8.516 1,880 1,775
17:38
23/10/2014
B.POPULAR POP 4,924 0,45 17.530.393 85.996.893 4,970 4,792
17:38
23/10/2014
B.SABADELL SAB 2,318 0,91 19.597.693 45.185.639 2,339 2,252
17:38
23/10/2014
B.SANT.D14OC SAN.D 0,152 0,00 782.062.468 118.225.119 0,154 0,149
17:38
23/10/2014
BANKIA BKIA 1,430 1,92 32.225.876 45.555.662 1,435 1,382
17:38
23/10/2014
BANKINTER BKT 6,746 1,98 7.106.557 47.947.193 6,840 6,615
17:38
23/10/2014
BARON DE LEY BDL 71,30 0,00 284 20.493 73,20 71,30
17:38
23/10/2014
BAVIERA CBAV 7,22 -0,14 3.140 22.765 7,59 7,19
17:38
23/10/2014
BAYER AG BAY 100,00 0,00 389 40.926 106,60 104,20
17:38
23/10/2014
BBVA BBVA 9,165 0,84 32.883.084 299.906.984 9,204 8,951
17:38
23/10/2014
BIOSEARCH BIO 0,540 0,93 19.805 10.722 0,555 0,525
17:38
23/10/2014
BME BME 29,905 0,40 431.129 12.900.669 30,120 29,500
17:38
23/10/2014
BO.RIOJANAS RIO 4,70 0,00 374 1.677 4,49 4,48
17:38
23/10/2014
C.A.F. CAF 263,05 1,19 6.802 1.785.242 265,00 258,00
17:38
23/10/2014
C.V.N.E. CUN 16,45 0,00 0 0 0,00 0,00
17:38
23/10/2014
CAIXABANK CABK 4,764 1,30 18.899.070 89.464.191 4,775 4,612
17:38
23/10/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
23/10/2014
CEM.PORT.VAL CPL 4,10 5,94 32.385 130.807 4,11 3,87
17:38
23/10/2014
CIE AUTOMOT. CIE 10,280 0,10 78.852 806.217 10,300 10,130
17:38
23/10/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
23/10/2014
CODERE CDR 0,42 0,00 8.624 3.612 0,43 0,41
17:38
23/10/2014
CORP.FI.ALBA ALB 42,92 2,04 8.791 374.212 43,22 41,42
17:38
23/10/2014
D.FELGUERA MDF 3,65 -2,67 393.346 1.440.863 3,75 3,62
17:38
23/10/2014
DEOLEO, S.A. OLE 0,370 0,00 376.390 139.679 0,375 0,370
17:38
23/10/2014
DIA DIA 4,903 -0,33 6.524.947 31.988.583 4,949 4,777
17:38
23/10/2014
DINAMIA DIN 7,14 -1,92 4.871 35.011 7,30 7,12
17:38
23/10/2014
DOGI DGI 0,699 -16,29 1.527.709 1.046.762 0,730 0,640
17:38
23/10/2014
EBRO FOODS EBRO 14,550 -0,34 146.687 2.130.950 14,575 14,400
17:38
23/10/2014
EDREAMS ODIG EDR 2,500 -0,75 183.332 459.500 2,560 2,451
17:38
23/10/2014
ELECNOR ENO 9,09 -0,11 3.960 35.654 9,09 8,90
17:38
23/10/2014
ENAGAS ENG 25,365 0,42 867.006 21.888.280 25,470 25,015
17:38
23/10/2014
ENCE ENC 1,595 -0,62 323.140 515.941 1,610 1,585
17:38
23/10/2014
ENDESA ELE 30,300 1,22 1.151.628 34.762.310 30,500 29,700
17:38
23/10/2014
ENEL G.P. EGPW 1,794 -4,01 6.562 11.939 1,845 1,794
17:38
23/10/2014
ERCROS ECR 0,480 0,84 45.954 21.670 0,480 0,464
17:38
23/10/2014
EUROPA & C PAC 4,245 2,66 108.297 457.922 4,330 4,150
17:38
23/10/2014
EZENTIS EZE 0,718 -2,45 1.009.223 726.397 0,735 0,703
17:38
23/10/2014
FAES FAE 1,890 1,89 158.659 293.775 1,890 1,815
17:38
23/10/2014
FCC FCC 15,330 0,39 439.502 6.727.590 15,490 15,080
17:38
23/10/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
23/10/2014
FERROVIAL FER 16,025 1,68 2.995.226 47.724.667 16,030 15,620
17:38
23/10/2014
FERSA FRS 0,410 -1,20 28.614 11.766 0,420 0,410
17:38
23/10/2014
FLUIDRA FDR 2,710 5,04 61.687 166.953 2,750 2,600
17:38
23/10/2014
FUNESPAÑA FUN 5,78 0,00 300 1.699 5,67 5,65
17:38
23/10/2014
GAM GALQ 0,27 0,00 785.695 207.513 0,28 0,25
17:38
23/10/2014
GAMESA GAM 7,530 0,20 5.123.862 38.546.277 7,695 7,381
17:38
23/10/2014
GAS NATURAL GAS 22,035 0,85 926.613 20.335.929 22,145 21,720
17:38
23/10/2014
GE.INVERSION CGI 1,730 0,00 214 370 1,730 1,730
17:38
23/10/2014
GR.C.OCCIDEN GCO 22,70 0,58 91.041 2.075.334 23,04 22,45
17:38
23/10/2014
GRIFOLS GRF 31,700 0,06 703.939 22.293.786 32,120 31,300
17:38
23/10/2014
GRIFOLS B GRF.P 26,590 1,84 20.002 530.238 26,710 26,000
17:38
23/10/2014
GRUPO TAVEX TVX 0,233 0,00 164.522 38.343 0,235 0,233
17:38
23/10/2014
HISPANIA HIS 9,900 -0,70 35.918 356.326 10,050 9,895
17:38
23/10/2014
IAG IAG 4,866 3,33 8.362.581 40.201.802 4,870 4,652
17:38
23/10/2014
IBERDROLA IBE 5,490 0,86 23.083.558 126.444.574 5,509 5,401
17:38
23/10/2014
IBERPAPEL IBG 12,40 3,59 1.642 19.786 12,40 11,85
17:38
23/10/2014
INDITEX ITX 21,280 0,73 3.722.233 78.920.392 21,355 20,865
17:38
23/10/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
23/10/2014
INDRA A IDR 9,813 -3,84 2.166.310 21.337.718 10,170 9,707
17:38
23/10/2014
INM.COLONIAL COL 0,530 1,34 6.695.554 3.511.474 0,535 0,513
17:38
23/10/2014
INM.DEL SUR ISUR 7,49 0,00 0 0 0,00 0,00
17:38
23/10/2014
INYPSA INY 0,370 -2,63 38.900 14.202 0,380 0,355
17:38
23/10/2014
JAZZTEL JAZ 12,750 0,39 2.343.989 29.824.191 12,750 12,690
17:38
23/10/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
23/10/2014
LAR ESPAÑA LRE 9,120 0,00 12.415 113.384 9,170 9,051
17:38
23/10/2014
LIBERBANK LBK 0,718 -0,97 10.567.359 7.567.372 0,732 0,703
17:38
23/10/2014
LINGOTES LGT 3,915 0,38 3.293 12.618 3,925 3,755
17:38
23/10/2014
LOGISTA LOG 13,400 1,17 41.806 559.556 13,400 13,205
17:38
23/10/2014
MAPFRE MAP 2,736 1,30 9.088.320 24.738.616 2,740 2,677
17:38
23/10/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
23/10/2014
MEDIASET TL5 9,930 4,28 2.501.727 24.496.704 9,944 9,500
17:38
23/10/2014
MELIA HOTELS MEL 7,820 0,90 473.624 3.706.285 7,870 7,665
17:38
23/10/2014
MERLIN PROP. MRL 9,470 -0,70 269.553 2.547.684 9,589 9,350
17:38
23/10/2014
MIQUEL COSTA MCM 25,77 0,51 4.251 109.252 25,77 25,14
17:38
23/10/2014
MONTEBALITO MTB 1,125 4,17 23.513 25.714 1,125 1,040
17:38
23/10/2014
NATRA NAT 1,210 -2,02 46.551 56.911 1,260 1,205
17:38
23/10/2014
NATRACEUTICA NTC 0,210 0,48 136.099 28.167 0,210 0,202
17:38
23/10/2014
NH HOTELES NHH 3,555 -1,11 562.755 1.991.235 3,585 3,505
17:38
23/10/2014
NICOL.CORREA NEA 1,250 0,00 13.195 16.769 1,340 1,220
17:38
23/10/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
23/10/2014
OHL OHL 23,110 -1,55 1.153.464 26.496.632 23,430 22,550
17:38
23/10/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
23/10/2014
PRIM PRM 6,23 -1,74 14.387 90.279 6,43 6,23
17:38
23/10/2014
PRISA A PRS 0,256 8,02 9.672.041 2.378.004 0,257 0,228
17:38
23/10/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,65 -0,43 425.045 1.979.159 4,72 4,60
17:38
23/10/2014
QUABIT QBT 0,076 -1,30 2.450.241 188.825 0,078 0,075
17:38
23/10/2014
R.E.C. REE 67,890 0,41 336.438 22.794.996 68,440 66,920
17:38
23/10/2014
REALIA RLIA 1,000 0,50 212.667 211.962 1,015 0,985
17:38
23/10/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
23/10/2014
RENO M.S/A RDM 0,278 1,83 50.396 13.799 0,278 0,273
17:38
23/10/2014
RENTA 4 R4 5,12 0,00 11 56 5,18 5,12
17:38
23/10/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
23/10/2014
REPSOL REP 17,540 0,72 5.864.953 102.133.540 17,620 17,100
17:38
23/10/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
23/10/2014
ROVI ROVI 8,68 3,70 20.409 172.723 8,68 8,35
17:38
23/10/2014
SACYR SCYR 3,645 0,14 9.257.908 33.374.310 3,705 3,485
17:38
23/10/2014
SAN JOSE GSJ 0,78 -1,27 56.486 43.682 0,81 0,75
17:38
23/10/2014
SANTANDER SAN 7,030 0,54 68.283.557 477.088.374 7,065 6,882
17:38
23/10/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
23/10/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
23/10/2014
SOLARIA SLR 0,930 2,76 123.151 112.787 0,930 0,890
17:38
23/10/2014
SOTOGRANDE STG 4,55 2,25 500 2.275 4,55 4,55
17:38
23/10/2014
TECNICAS REU TRE 39,145 -0,19 199.762 7.779.839 39,335 38,210
17:38
23/10/2014
TECNOCOM TEC 1,300 -0,76 5.500 7.175 1,310 1,300
17:38
23/10/2014
TELEFONICA TEF 11,490 1,06 13.771.897 157.492.073 11,515 11,260
17:38
23/10/2014
TESTA INM. TST 15,00 0,00 0 0 0,00 0,00
17:38
23/10/2014
TUBACEX TUB 3,500 -5,02 630.345 2.236.107 3,655 3,480
17:38
23/10/2014
TUBOS REUNI. TRG 2,250 -3,02 108.309 245.456 2,350 2,190
17:38
23/10/2014
URALITA URA 0,575 0,00 67.072 38.233 0,585 0,550
17:38
23/10/2014
URBAS UBS 0,022 4,76 4.652.341 98.901 0,022 0,020
17:38
23/10/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
23/10/2014
VIDRALA VID 33,48 -0,80 18.848 633.072 34,11 33,02
17:38
23/10/2014
VISCOFAN VIS 44,865 0,77 228.052 10.214.679 45,220 44,000
17:38
23/10/2014
VOCENTO VOC 1,555 0,97 10.145 15.741 1,565 1,540
17:38
23/10/2014
ZARDOYA OTIS ZOT 9,06 0,33 513.727 4.649.648 9,13 8,91
17:38
23/10/2014
ZELTIA ZEL 2,605 -1,14 443.342 1.154.450 2,670 2,510
17:38
23/10/2014