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
11.359,40
-2,17%
17/04/2015 17:38
Mínimo: 11.299,90
Máximo: 11.598,00
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 3,450 -3,01 648.354 2.236.484 3,575 3,370
17:38
17/04/2015
ABENGOA "B" ABG.P 3,151 -0,63 10.579.463 33.220.324 3,220 3,071
17:38
17/04/2015
ABERTIS A ABE 16,425 -2,67 5.389.024 88.803.756 16,600 16,380
17:38
17/04/2015
ACCIONA ANA 71,280 -1,55 222.806 15.929.674 72,730 70,040
17:38
17/04/2015
ACERINOX ACX 14,460 -3,63 1.488.213 21.712.034 15,030 14,380
17:38
17/04/2015
ACS ACS 31,755 -3,19 1.228.030 39.175.678 32,730 31,550
17:38
17/04/2015
ADOLFO DGUEZ ADZ 4,59 -1,71 22.666 104.281 4,63 4,58
17:38
17/04/2015
ADVEO ADV 13,60 -2,09 29.575 404.527 13,80 13,55
17:38
17/04/2015
AENA AENA 90,500 0,33 389.345 35.190.092 90,950 88,200
17:38
17/04/2015
AIRBUS GROUP AIR 62,05 -3,05 7.755 485.925 63,35 62,00
17:38
17/04/2015
ALMIRALL ALM 17,04 -1,16 302.828 5.205.102 17,44 17,01
17:38
17/04/2015
AMADEUS AMS 39,885 -1,65 1.410.601 56.356.683 40,550 38,610
17:38
17/04/2015
AMPER AMP 0,59 -1,67 505.095 300.497 0,61 0,59
17:38
17/04/2015
APERAM APAM 35,900 -5,66 30.718 1.108.150 37,865 35,305
17:38
17/04/2015
APPLUS SERVI APPS 10,700 -2,15 859.009 9.159.629 10,950 10,505
17:38
17/04/2015
ARCELORMITT. MTS 8,910 -3,07 3.070.572 27.419.649 9,169 8,806
17:38
17/04/2015
ATRESMEDIA A3M 14,61 -3,82 697.614 10.230.053 15,13 14,50
17:38
17/04/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
17:38
17/04/2015
AXIA REAL AXIA 11,605 -3,29 96.072 1.118.469 11,975 11,605
17:38
17/04/2015
AZKOYEN AZK 3,100 -1,90 60.114 182.630 3,150 2,920
17:38
17/04/2015
B.POPULAR POP 4,484 -1,97 16.082.483 71.936.011 4,589 4,360
17:38
17/04/2015
B.SABADELL SAB 2,235 -4,28 86.523.421 194.250.087 2,325 2,200
17:38
17/04/2015
B.SANT.D15AB SAN.D 0,143 -2,72 729.911.406 105.242.128 0,147 0,141
17:38
17/04/2015
BA SABAD.D15 SAB.D 0,209 -12,55 324.177.073 70.245.134 0,236 0,198
17:38
17/04/2015
BANKIA BKIA 1,226 -2,93 46.563.533 57.451.303 1,262 1,220
17:38
17/04/2015
BANKINTER BKT 6,923 -2,84 4.191.035 29.191.335 7,144 6,858
17:38
17/04/2015
BARON DE LEY BDL 92,55 0,60 771 71.453 93,00 92,00
17:38
17/04/2015
BAVIERA CBAV 7,84 -0,76 2.793 21.956 7,90 7,84
17:38
17/04/2015
BAYER AG BAY 134,60 -3,51 3.180 434.055 139,95 134,00
17:38
17/04/2015
BBVA BBVA 9,199 -2,45 35.416.388 326.860.592 9,454 9,130
17:38
17/04/2015
BIOSEARCH BIO 0,695 -2,80 312.580 217.095 0,710 0,685
17:38
17/04/2015
BME BME 41,655 -3,80 362.804 15.209.690 43,285 41,100
17:38
17/04/2015
BO.RIOJANAS RIO 4,38 -0,45 1.400 6.139 4,40 4,38
17:38
17/04/2015
C.A.F. CAF 315,40 -0,54 6.221 1.977.707 321,45 310,65
17:38
17/04/2015
C.V.N.E. CUN 16,90 0,00 0 0 0,00 0,00
17:38
17/04/2015
CAIXABANK CABK 4,249 -2,52 16.766.023 71.468.326 4,365 4,212
17:38
17/04/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
17/04/2015
CEM.PORT.VAL CPL 7,30 -2,67 101.652 745.196 7,60 7,15
17:38
17/04/2015
CIE AUTOMOT. CIE 13,350 -3,12 139.732 1.887.371 13,820 13,320
17:38
17/04/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
17/04/2015
CODERE CDR 1,69 -2,87 2.123.349 3.631.579 1,77 1,64
17:38
17/04/2015
CORP.FI.ALBA ALB 48,29 -3,42 12.267 597.433 50,50 48,29
17:38
17/04/2015
D.FELGUERA MDF 3,66 -1,88 419.705 1.550.137 3,76 3,66
17:38
17/04/2015
DCHS POPULAR POP.D 0,018 0,00 109.551.970 1.870.808 0,018 0,016
17:38
17/04/2015
DEOLEO, S.A. OLE 0,430 0,00 888.039 381.880 0,435 0,430
17:38
17/04/2015
DIA DIA 7,199 -1,25 3.631.030 26.285.452 7,386 7,181
17:38
17/04/2015
DINAMIA DIN 8,24 -1,08 12.509 103.502 8,38 8,22
17:38
17/04/2015
DOGI DGI 0,940 1,84 164.554 154.139 0,950 0,920
17:38
17/04/2015
EBRO FOODS EBRO 18,160 -1,25 317.320 5.764.584 18,425 17,995
17:38
17/04/2015
EDREAMS ODIG EDR 3,750 -3,10 573.321 2.163.928 3,897 3,750
17:38
17/04/2015
ELECNOR ENO 9,38 -0,64 18.911 176.132 9,42 9,24
17:38
17/04/2015
ENAGAS ENG 27,960 -1,60 1.358.367 38.078.486 28,500 27,845
17:38
17/04/2015
ENCE ENC 3,420 -3,12 1.641.038 5.649.864 3,545 3,365
17:38
17/04/2015
ENDESA ELE 18,695 -0,61 1.770.544 33.073.097 18,805 18,470
17:38
17/04/2015
ENEL G.P. EGPW 1,762 -1,01 29.211 51.137 1,779 1,733
17:38
17/04/2015
ERCROS ECR 0,477 -0,42 117.016 54.928 0,477 0,467
17:38
17/04/2015
EUROPAC PAC 5,600 -0,44 70.455 394.911 5,640 5,600
17:38
17/04/2015
EZENTIS EZE 0,818 -3,65 1.605.325 1.322.974 0,845 0,811
17:38
17/04/2015
FAES FAE 2,290 -3,17 578.589 1.338.919 2,375 2,285
17:38
17/04/2015
FAES D15-ABR FAE.D 0,045 -4,26 11.651.425 540.756 0,048 0,045
17:38
17/04/2015
FCC FCC 10,995 -2,05 2.382.480 26.069.481 11,160 10,725
17:38
17/04/2015
FERROVIAL FER 20,180 -2,32 3.198.873 64.630.819 20,500 19,585
17:38
17/04/2015
FERSA FRS 0,510 -1,92 467.020 239.185 0,520 0,505
17:38
17/04/2015
FLUIDRA FDR 3,165 -1,25 26.676 85.254 3,260 3,140
17:38
17/04/2015
FUNESPAÑA FUN 7,36 0,00 3.086 22.712 7,36 7,36
17:38
17/04/2015
GAM GALQ 0,40 -4,76 3.224.050 1.284.571 0,42 0,39
17:38
17/04/2015
GAMESA GAM 11,805 -2,40 3.102.895 36.960.811 12,215 11,715
17:38
17/04/2015
GAS NATURAL GAS 21,830 -0,93 1.811.183 39.597.665 22,135 21,725
17:38
17/04/2015
GE.INVERSION CGI 2,000 -5,21 428 856 2,000 2,000
17:38
17/04/2015
GR.C.OCCIDEN GCO 27,50 -2,96 51.432 1.426.300 28,24 27,31
17:38
17/04/2015
GRIFOLS GRF 40,430 -3,31 634.160 25.828.420 42,020 40,325
17:38
17/04/2015
GRIFOLS B GRF.P 31,770 -1,49 34.156 1.086.588 32,660 31,610
17:38
17/04/2015
HISPANIA HIS 12,190 -1,61 105.752 1.293.389 12,480 12,120
17:38
17/04/2015
IAG IAG 7,834 -1,73 4.192.516 32.840.701 7,981 7,748
17:38
17/04/2015
IBERDROLA IBE 6,002 -1,48 28.387.239 170.679.175 6,085 5,954
17:38
17/04/2015
IBERPAPEL IBG 15,50 -0,32 12.392 192.133 15,58 15,50
17:38
17/04/2015
INDITEX ITX 29,425 -3,02 8.741.017 258.388.318 30,465 29,320
17:38
17/04/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
17/04/2015
INDRA A IDR 11,110 -1,02 2.088.217 23.094.833 11,225 10,870
17:38
17/04/2015
INM.COLONIAL COL 0,608 -0,33 18.838.647 11.452.792 0,614 0,602
17:38
17/04/2015
INM.DEL SUR ISUR 10,49 -7,33 6.617 71.429 11,06 10,49
17:38
17/04/2015
INYPSA INY 0,380 -3,80 1.314.882 503.662 0,395 0,370
17:38
17/04/2015
JAZZTEL JAZ 12,730 0,04 1.140.255 14.517.024 12,745 12,700
17:38
17/04/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
17/04/2015
LAR ESPAÑA LRE 10,660 0,00 42.441 452.453 10,795 10,555
17:38
17/04/2015
LIBERBANK LBK 0,738 -1,73 10.311.176 7.710.188 0,754 0,733
17:38
17/04/2015
LINGOTES LGT 6,325 -4,09 32.106 200.433 6,510 6,020
17:38
17/04/2015
LOGISTA LOG 19,275 -3,04 80.225 1.559.175 19,820 19,250
17:38
17/04/2015
MAPFRE MAP 3,510 -2,42 8.646.742 30.521.984 3,607 3,483
17:38
17/04/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
17/04/2015
MEDIASET TL5 11,890 -2,22 798.576 9.536.014 12,150 11,835
17:38
17/04/2015
MELIA HOTELS MEL 11,490 -1,79 523.073 6.016.585 11,720 11,405
17:38
17/04/2015
MERLIN PROP. MRL 13,240 -0,23 1.073.536 14.105.945 13,250 13,000
17:38
17/04/2015
MIQUEL COSTA MCM 35,13 -1,76 11.538 404.924 36,07 34,44
17:38
17/04/2015
MONTEBALITO MTB 1,635 -3,54 75.879 126.438 1,700 1,620
17:38
17/04/2015
NATRA NAT 1,050 -2,78 390.181 413.288 1,090 1,035
17:38
17/04/2015
NH HOTELES NHH 5,125 -0,87 1.006.782 5.128.466 5,150 4,990
17:38
17/04/2015
NICOL.CORREA NEA 1,740 -5,43 52.944 94.342 1,850 1,720
17:38
17/04/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
17/04/2015
OHL OHL 20,365 -3,62 1.399.016 28.560.499 21,000 20,100
17:38
17/04/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
17/04/2015
PRIM PRM 7,80 0,00 3.793 29.575 7,80 7,73
17:38
17/04/2015
PRISA A PRS 0,326 -1,21 5.527.051 1.801.858 0,330 0,322
17:38
17/04/2015
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,32 -0,37 980.914 5.219.633 5,37 5,26
17:38
17/04/2015
QUABIT QBT 0,132 -7,04 25.641.097 3.485.884 0,144 0,132
17:38
17/04/2015
R.E.C. REE 78,000 0,59 800.588 62.187.100 78,190 76,500
17:38
17/04/2015
REALIA RLIA 0,770 -1,91 484.880 373.778 0,805 0,750
17:38
17/04/2015
REIG JOFRE RJF 0,302 -3,51 2.029.166 623.848 0,319 0,299
17:38
17/04/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
17/04/2015
RENO M.S/A RDM 0,360 -4,00 456.153 166.426 0,379 0,360
17:38
17/04/2015
RENTA 4 R4 6,10 -0,16 4.809 29.290 6,11 6,05
17:38
17/04/2015
RENTA CORP. REN 1,600 -2,74 62.687 101.490 1,670 1,600
17:38
17/04/2015
REPSOL REP 18,105 -1,15 7.001.076 126.864.745 18,435 17,975
17:38
17/04/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
17/04/2015
ROVI ROVI 15,92 4,05 52.877 810.123 16,07 14,85
17:38
17/04/2015
SACYR SCYR 4,040 -1,49 8.137.164 33.088.714 4,150 3,961
17:38
17/04/2015
SAETA YIELD SAY 10,420 0,19 75.493 783.360 10,460 10,280
17:38
17/04/2015
SAN JOSE GSJ 1,13 -1,74 78.205 89.477 1,17 1,13
17:38
17/04/2015
SANTANDER SAN 6,557 -3,07 101.364.187 668.036.938 6,765 6,510
17:38
17/04/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
17/04/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
17/04/2015
SOLARIA SLR 1,080 -4,85 908.007 988.782 1,140 1,035
17:38
17/04/2015
SOTOGRANDE STG 4,70 0,00 0 0 0,00 0,00
17:38
17/04/2015
TECNICAS REU TRE 41,230 -2,90 453.745 18.891.817 42,695 41,060
17:38
17/04/2015
TECNOCOM TEC 1,460 -2,01 216.894 316.473 1,480 1,430
17:38
17/04/2015
TELEFONICA TEF 13,475 -0,85 46.974.353 632.903.326 13,625 13,380
17:38
17/04/2015
TESTA INM. TST 20,50 0,00 55 1.127 20,50 20,50
17:38
17/04/2015
TUBACEX TUB 3,145 -2,78 973.540 3.080.368 3,225 3,110
17:38
17/04/2015
TUBOS REUNI. TRG 1,710 -2,56 682.468 1.176.710 1,760 1,700
17:38
17/04/2015
URALITA URA 0,745 -2,61 366.422 275.947 0,775 0,745
17:38
17/04/2015
URBAS UBS 0,024 0,00 5.678.777 131.675 0,024 0,023
17:38
17/04/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
17/04/2015
VIDRALA VID 45,01 0,87 17.685 795.952 45,53 44,60
17:38
17/04/2015
VISCOFAN VIS 59,140 -1,29 135.743 8.062.376 60,620 59,100
17:38
17/04/2015
VOCENTO VOC 1,895 0,26 236.942 446.081 1,900 1,850
17:38
17/04/2015
ZARDOYA OTIS ZOT 11,87 -2,47 306.697 3.649.592 12,20 11,81
17:38
17/04/2015
ZELTIA ZEL 4,060 -3,22 1.099.605 4.495.818 4,190 4,025
17:38
17/04/2015