Cargando datos
10.728,80
0,06%
29/08/2014 17:38
Mínimo: 10.614,50
Máximo: 10.785,30
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 4,580 2,92 452.837 2.056.469 4,650 4,310
17:38
29/08/2014
ABENGOA "B" ABG.P 4,370 3,65 9.165.829 40.031.739 4,420 4,202
17:38
29/08/2014
ABERTIS A ABE 16,010 0,41 1.063.384 16.972.263 16,010 15,865
17:38
29/08/2014
ACCIONA ANA 60,880 -1,85 126.822 7.724.702 62,150 60,120
17:38
29/08/2014
ACERINOX ACX 11,650 -1,02 402.912 4.683.052 11,775 11,515
17:38
29/08/2014
ACS ACS 32,055 -0,90 820.518 26.214.617 32,130 31,510
17:38
29/08/2014
ACS D14-JL ACS.D 0,653 0,00 0 0 0,000 0,000
17:38
17/07/2014
ADOLFO DGUEZ ADZ 5,04 -0,20 787 3.968 5,05 5,04
17:38
29/08/2014
ADVEO ADV 15,99 -0,81 1.691 27.110 16,20 15,96
17:38
29/08/2014
AIRBUS GROUP AIR 46,67 0,13 1.858 86.636 46,85 46,27
17:38
29/08/2014
ALMIRALL ALM 11,93 -0,83 189.236 2.258.495 12,08 11,78
17:38
29/08/2014
AMADEUS AMS 28,300 -0,88 1.058.812 29.932.997 28,635 28,070
17:38
29/08/2014
AMPER AMP 0,50 -3,85 171.277 85.657 0,52 0,49
17:38
29/08/2014
APERAM APAM 24,300 -5,08 1.824 44.814 24,935 24,135
17:38
29/08/2014
APPLUS SERVI APPS 11,940 -0,42 296.079 3.520.931 12,075 11,550
17:38
29/08/2014
ARCELORMITT. MTS 11,050 1,47 734.538 8.070.321 11,050 10,900
17:38
29/08/2014
ATRESMEDIA A3M 11,11 -1,51 174.473 1.945.998 11,36 11,05
17:38
29/08/2014
AXIA REAL AXIA 9,510 0,00 76 725 9,547 9,528
17:38
29/08/2014
AZKOYEN AZK 2,260 2,73 5.775 12.761 2,260 2,160
17:38
29/08/2014
B.POPULAR POP 4,751 0,76 8.771.677 41.493.214 4,765 4,634
17:38
29/08/2014
B.SABADELL SAB 2,396 -0,25 14.230.278 34.122.055 2,434 2,366
17:38
29/08/2014
BANKIA BKIA 1,472 0,41 14.538.339 21.373.292 1,485 1,456
17:38
29/08/2014
BANKINTER BKT 6,301 0,22 2.516.149 15.840.958 6,360 6,255
17:38
29/08/2014
BARON DE LEY BDL 74,60 0,00 111 8.216 75,00 73,10
17:38
29/08/2014
BAVIERA CBAV 8,70 0,00 838 7.299 8,77 8,47
17:38
29/08/2014
BAYER AG BAY 101,10 0,00 147 15.043 102,90 102,00
17:38
29/08/2014
BBVA BBVA 9,210 -0,18 16.399.610 150.846.105 9,287 9,104
17:38
29/08/2014
BIOSEARCH BIO 0,610 0,00 85.732 51.517 0,610 0,595
17:38
29/08/2014
BME BME 31,485 -0,60 253.042 7.958.761 31,890 31,150
17:38
29/08/2014
BO.RIOJANAS RIO 4,56 -3,39 2.306 10.778 4,88 4,54
17:38
29/08/2014
C.A.F. CAF 300,85 -0,40 1.627 488.270 301,65 298,10
17:38
29/08/2014
C.V.N.E. CUN 16,70 -1,65 282 4.709 16,70 16,70
17:38
29/08/2014
CAIXABANK CABK 4,578 2,39 14.636.662 66.804.027 4,585 4,503
17:38
29/08/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
29/08/2014
CAMPOFRIO CFG 6,90 0,00 7.030 48.507 6,94 6,90
17:38
29/08/2014
CEM.PORT.VAL CPL 5,10 -1,92 25.932 133.003 5,20 5,10
17:38
29/08/2014
CIE AUTOMOT. CIE 10,675 0,38 68.880 730.970 10,720 10,455
17:38
29/08/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
29/08/2014
CODERE CDR 0,61 -1,61 4.700 2.902 0,62 0,61
17:38
29/08/2014
CORP.FI.ALBA ALB 45,18 -1,53 12.477 563.395 46,25 43,80
17:38
29/08/2014
D.FELGUERA MDF 4,25 -0,47 280.320 1.185.992 4,29 4,19
17:38
29/08/2014
DEOLEO, S.A. OLE 0,395 0,00 2.571.623 1.022.636 0,400 0,395
17:38
29/08/2014
DIA DIA 6,408 -0,28 2.549.422 16.264.927 6,442 6,335
17:38
29/08/2014
DINAMIA DIN 7,70 -0,65 14.626 112.552 7,70 7,62
17:38
29/08/2014
DOGI DGI 1,470 6,60 19.423 26.912 1,500 1,319
17:38
29/08/2014
EBRO FOODS EBRO 15,400 -0,06 155.596 2.394.320 15,430 15,325
17:38
29/08/2014
EDREAMS ODIG EDR 3,140 -25,65 3.956.887 13.554.636 4,000 3,140
17:38
29/08/2014
ELECNOR ENO 10,62 0,66 1.160 12.269 10,65 10,55
17:38
29/08/2014
ENAGAS ENG 25,370 0,12 896.006 22.674.352 25,475 25,080
17:38
29/08/2014
ENCE ENC 1,725 -1,15 715.184 1.238.514 1,765 1,715
17:38
29/08/2014
ENDESA ELE 28,270 -0,42 264.118 7.455.623 28,435 28,045
17:38
29/08/2014
ENEL G.P. EGPW 2,066 -1,15 4.000 8.264 2,066 2,066
17:38
29/08/2014
ERCROS ECR 0,502 0,00 263.911 132.480 0,515 0,497
17:38
29/08/2014
EUROPA & C PAC 4,880 1,35 69.118 336.469 4,880 4,800
17:38
29/08/2014
EZENTIS EZE 0,747 -2,10 1.017.802 763.032 0,769 0,737
17:38
29/08/2014
FAES FAE 2,030 0,25 82.051 165.547 2,040 1,990
17:38
29/08/2014
FCC FCC 14,230 -1,15 439.386 6.252.365 14,400 14,020
17:38
29/08/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
29/08/2014
FERROVIAL FER 15,490 0,13 1.515.541 23.450.731 15,555 15,370
17:38
29/08/2014
FERSA FRS 0,435 -1,14 111.020 48.671 0,445 0,430
17:38
29/08/2014
FLUIDRA FDR 2,955 3,14 121.657 356.500 2,995 2,870
17:38
29/08/2014
FUNESPAÑA FUN 5,86 0,86 1.911 11.077 5,90 5,76
17:38
29/08/2014
GAM GALQ 0,43 2,38 99.809 41.910 0,43 0,41
17:38
29/08/2014
GAMESA GAM 9,574 -0,83 2.103.457 20.121.978 9,734 9,451
17:38
29/08/2014
GAS NATURAL GAS 23,335 0,02 805.081 18.745.420 23,470 23,010
17:38
29/08/2014
GE.INVERSION CGI 1,730 0,00 2.777 4.804 1,730 1,730
17:38
29/08/2014
GR.C.OCCIDEN GCO 25,77 -1,75 37.015 954.732 26,44 25,35
17:38
29/08/2014
GRIFOLS GRF 35,430 -0,18 561.797 19.861.960 35,690 35,025
17:38
29/08/2014
GRIFOLS B GRF.P 30,090 -0,12 52.414 1.575.809 30,265 29,965
17:38
29/08/2014
GRUPO TAVEX TVX 0,191 0,00 233.666 44.336 0,200 0,183
17:38
29/08/2014
HISPANIA HIS 10,160 0,74 24.957 253.252 10,190 10,100
17:38
29/08/2014
IAG IAG 4,556 0,64 4.215.596 19.169.093 4,574 4,492
17:38
29/08/2014
IBERDRO.D14J IBE.D 0,112 0,00 0 0 0,000 0,000
17:38
17/07/2014
IBERDROLA IBE 5,585 0,18 20.910.395 116.778.703 5,620 5,535
17:38
29/08/2014
IBERPAPEL IBG 12,56 -0,32 3.902 48.980 12,57 12,50
17:38
29/08/2014
INDITEX ITX 22,050 -0,27 3.094.693 68.166.845 22,230 21,775
17:38
29/08/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
29/08/2014
INDRA A IDR 11,440 -0,22 550.800 6.301.676 11,480 11,380
17:38
29/08/2014
INM.COLONIAL COL 0,583 0,00 5.022.657 2.937.794 0,589 0,581
17:38
29/08/2014
INM.DEL SUR ISUR 10,00 0,00 1.180 11.950 10,15 10,00
17:38
29/08/2014
INYPSA INY 0,550 -5,98 243.488 138.139 0,585 0,550
17:38
29/08/2014
JAZZTEL JAZ 9,909 0,19 1.179.015 11.576.620 9,931 9,677
17:38
29/08/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
29/08/2014
LAR ESPAÑA LRE 9,201 -1,06 124.092 1.147.038 9,320 9,200
17:38
29/08/2014
LIBERBANK LBK 0,706 0,86 4.266.132 3.011.064 0,717 0,695
17:38
29/08/2014
LINGOTES LGT 4,355 -1,25 3.820 16.603 4,355 4,250
17:38
29/08/2014
LOGISTA LOG 13,510 0,11 14.411 194.968 13,590 13,505
17:38
29/08/2014
MAPFRE MAP 2,853 1,28 5.326.529 15.130.623 2,853 2,811
17:38
29/08/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
29/08/2014
MEDIASET TL5 8,714 -0,42 679.518 5.919.085 8,800 8,639
17:38
29/08/2014
MELIA HOTELS MEL 8,460 -0,06 361.931 3.049.418 8,500 8,320
17:38
29/08/2014
MERLIN PROP. MRL 9,994 0,96 105.328 1.046.975 9,998 9,765
17:38
29/08/2014
MIQUEL COSTA MCM 28,06 0,14 1.706 48.001 28,26 27,90
17:38
29/08/2014
MONTEBALITO MTB 1,105 -3,07 4.907 5.516 1,150 1,105
17:38
29/08/2014
NATRA NAT 1,700 -1,16 14.929 25.505 1,750 1,700
17:38
29/08/2014
NATRACEUTICA NTC 0,234 2,18 390.803 92.478 0,241 0,228
17:38
29/08/2014
NH HOTELES NHH 4,085 0,62 541.569 2.208.687 4,120 4,025
17:38
29/08/2014
NICOL.CORREA NEA 1,500 -5,06 16.477 25.254 1,550 1,500
17:38
29/08/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
29/08/2014
OHL OHL 27,855 -0,54 501.565 13.915.494 28,080 27,275
17:38
29/08/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
29/08/2014
PRIM PRM 6,19 -1,43 17.655 110.693 6,30 6,19
17:38
29/08/2014
PRISA A PRS 0,305 0,00 7.090.277 2.158.808 0,307 0,300
17:38
29/08/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,16 -0,39 219.079 1.135.264 5,27 5,11
17:38
29/08/2014
QUABIT QBT 0,085 10,39 37.718.025 3.126.488 0,087 0,080
17:38
29/08/2014
R.E.C. REE 64,090 0,03 319.227 20.394.267 64,480 63,210
17:38
29/08/2014
REALIA RLIA 1,260 3,28 542.328 673.261 1,260 1,195
17:38
29/08/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
29/08/2014
RENO M.S/A RDM 0,300 -3,23 86.674 26.211 0,310 0,296
17:38
29/08/2014
RENTA 4 R4 5,28 0,76 3.348 17.513 5,28 5,18
17:38
29/08/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
29/08/2014
REPSOL REP 18,890 0,08 12.693.720 239.557.523 18,975 18,685
17:38
29/08/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
29/08/2014
ROVI ROVI 9,29 1,53 8.383 76.928 9,29 9,00
17:38
29/08/2014
SACYR SCYR 4,264 0,07 2.567.073 10.956.827 4,319 4,210
17:38
29/08/2014
SAN JOSE GSJ 0,80 -3,61 88.013 71.444 0,85 0,80
17:38
29/08/2014
SANTANDER SAN 7,590 0,08 31.688.215 240.434.281 7,668 7,506
17:38
29/08/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
29/08/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
29/08/2014
SOLARIA SLR 0,850 -2,30 212.475 182.198 0,875 0,850
17:38
29/08/2014
SOTOGRANDE STG 4,50 2,27 600 2.700 4,50 4,50
17:38
29/08/2014
TECNICAS REU TRE 41,615 -0,18 152.995 6.353.784 41,890 41,015
17:38
29/08/2014
TECNOCOM TEC 1,450 -1,69 51.200 74.840 1,520 1,410
17:38
29/08/2014
TELEFONICA TEF 12,070 -0,17 13.313.576 160.345.365 12,125 11,915
17:38
29/08/2014
TESTA INM. TST 15,40 0,00 0 0 0,00 0,00
17:38
29/08/2014
TUBACEX TUB 3,880 0,26 99.270 384.855 3,900 3,845
17:38
29/08/2014
TUBOS REUNI. TRG 2,555 -0,20 89.095 226.011 2,555 2,505
17:38
29/08/2014
URALITA URA 0,845 -4,52 41.379 35.231 0,875 0,815
17:38
29/08/2014
URBAS UBS 0,021 -4,55 4.074.385 87.469 0,022 0,021
17:38
29/08/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
29/08/2014
VIDRALA VID 34,95 -0,03 5.319 185.162 34,97 34,50
17:38
29/08/2014
VISCOFAN VIS 42,430 -0,50 91.846 3.902.057 42,885 42,180
17:38
29/08/2014
VOCENTO VOC 1,850 -3,14 18.024 33.555 1,915 1,835
17:38
29/08/2014
ZARDOYA OTIS ZOT 11,04 0,45 366.806 4.039.143 11,04 10,91
17:38
29/08/2014
ZELTIA ZEL 2,795 0,00 507.815 1.424.429 2,845 2,780
17:38
29/08/2014