Cargando datos
10.339,30
0,05%
24/10/2014 17:38
Mínimo: 10.260,70
Máximo: 10.369,00
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 3,460 -0,86 299.190 1.039.572 3,524 3,442
17:38
24/10/2014
ABENGOA "B" ABG.P 3,270 -0,61 9.935.744 32.606.167 3,315 3,223
17:38
24/10/2014
ABERTIS A ABE 15,310 0,33 1.217.461 18.553.987 15,340 15,110
17:38
24/10/2014
ACCIONA ANA 54,670 1,24 157.886 8.643.751 55,340 54,000
17:38
24/10/2014
ACERINOX ACX 11,410 0,13 473.557 5.398.234 11,500 11,265
17:38
24/10/2014
ACS ACS 29,175 0,73 671.290 19.514.049 29,200 28,710
17:38
24/10/2014
ADOLFO DGUEZ ADZ 4,27 1,43 5.264 22.402 4,32 4,19
17:38
24/10/2014
ADVEO ADV 14,00 1,52 99.609 1.374.419 14,00 13,79
17:38
24/10/2014
AIRBUS GROUP AIR 45,25 -0,83 1.598 72.271 45,49 45,00
17:38
24/10/2014
ALMIRALL ALM 12,06 0,33 240.294 2.898.501 12,10 11,98
17:38
24/10/2014
AMADEUS AMS 27,035 -0,26 1.418.740 38.354.545 27,135 26,870
17:38
24/10/2014
AMPER AMP 0,65 3,17 236.678 151.187 0,66 0,62
17:38
24/10/2014
APERAM APAM 22,245 -1,70 3.702 81.994 22,455 21,415
17:38
24/10/2014
APPLUS SERVI APPS 8,920 -0,89 858.914 7.706.607 9,092 8,805
17:38
24/10/2014
ARCELORMITT. MTS 10,155 0,64 669.586 6.787.780 10,220 10,000
17:38
24/10/2014
ATRESMEDIA A3M 12,13 0,33 330.409 4.022.408 12,30 11,88
17:38
24/10/2014
AXIA REAL AXIA 9,500 0,11 10.025 95.249 9,550 9,499
17:38
24/10/2014
AZKOYEN AZK 1,900 1,06 43.117 80.508 1,900 1,800
17:38
24/10/2014
B.POPULAR POP 5,001 1,56 15.138.536 75.455.337 5,019 4,896
17:38
24/10/2014
B.SABADELL SAB 2,359 1,77 21.028.517 49.103.990 2,364 2,294
17:38
24/10/2014
B.SANT.D14OC SAN.D 0,153 0,66 526.999.357 80.436.675 0,154 0,151
17:38
24/10/2014
BANKIA BKIA 1,460 2,10 45.358.214 65.717.504 1,470 1,432
17:38
24/10/2014
BANKINTER BKT 6,722 -0,36 7.211.924 48.457.137 6,818 6,650
17:38
24/10/2014
BARON DE LEY BDL 71,30 0,00 300 21.601 72,05 72,00
17:38
24/10/2014
BAVIERA CBAV 7,22 0,00 0 0 0,00 0,00
17:38
24/10/2014
BAYER AG BAY 100,00 0,00 80 8.476 105,95 105,95
17:38
24/10/2014
BBVA BBVA 9,236 0,77 21.845.582 201.284.507 9,278 9,109
17:38
24/10/2014
BIOSEARCH BIO 0,535 -0,93 38.427 20.518 0,540 0,525
17:38
24/10/2014
BME BME 30,000 0,32 458.945 13.780.329 30,180 29,780
17:38
24/10/2014
BO.RIOJANAS RIO 4,70 0,00 0 0 0,00 0,00
17:38
24/10/2014
C.A.F. CAF 263,50 0,17 6.249 1.645.926 265,00 261,15
17:38
24/10/2014
C.V.N.E. CUN 17,76 7,96 200 3.552 17,76 17,76
17:38
24/10/2014
CAIXABANK CABK 4,603 -3,38 23.470.002 108.172.414 4,650 4,574
17:38
24/10/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
24/10/2014
CEM.PORT.VAL CPL 4,14 0,98 53.983 220.777 4,14 4,00
17:38
24/10/2014
CIE AUTOMOT. CIE 10,500 2,14 142.193 1.498.935 10,670 10,220
17:38
24/10/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
24/10/2014
CODERE CDR 0,41 -2,38 75.422 31.580 0,43 0,41
17:38
24/10/2014
CORP.FI.ALBA ALB 42,95 0,07 3.362 144.427 43,28 42,42
17:38
24/10/2014
D.FELGUERA MDF 3,60 -1,37 474.975 1.709.050 3,71 3,50
17:38
24/10/2014
DEOLEO, S.A. OLE 0,370 0,00 929.216 343.543 0,375 0,365
17:38
24/10/2014
DIA DIA 4,853 -1,02 4.388.372 21.305.385 4,930 4,800
17:38
24/10/2014
DINAMIA DIN 7,12 -0,28 6.711 48.266 7,28 7,11
17:38
24/10/2014
DOGI DGI 0,660 -5,58 430.119 296.923 0,722 0,660
17:38
24/10/2014
EBRO FOODS EBRO 14,560 0,07 258.874 3.775.920 14,670 14,460
17:38
24/10/2014
EDREAMS ODIG EDR 1,023 -59,08 1.658.795 2.839.011 2,525 1,023
17:38
24/10/2014
ELECNOR ENO 8,96 -1,43 2.681 24.011 8,96 8,95
17:38
24/10/2014
ENAGAS ENG 25,515 0,59 734.409 18.721.124 25,630 25,250
17:38
24/10/2014
ENCE ENC 1,660 4,08 518.300 854.043 1,675 1,590
17:38
24/10/2014
ENDESA ELE 30,045 -0,84 1.187.502 35.844.106 30,470 29,890
17:38
24/10/2014
ENEL G.P. EGPW 1,832 2,12 13.343 24.574 1,909 1,830
17:38
24/10/2014
ERCROS ECR 0,473 -1,46 27.790 13.148 0,482 0,471
17:38
24/10/2014
EUROPA & C PAC 4,250 0,12 56.734 241.564 4,300 4,210
17:38
24/10/2014
EZENTIS EZE 0,716 -0,28 579.674 415.265 0,729 0,710
17:38
24/10/2014
FAES FAE 1,870 -1,06 114.401 213.450 1,890 1,845
17:38
24/10/2014
FCC FCC 15,220 -0,72 435.344 6.632.124 15,360 15,085
17:38
24/10/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
24/10/2014
FERROVIAL FER 15,960 -0,41 1.579.054 25.151.446 16,000 15,810
17:38
24/10/2014
FERSA FRS 0,425 3,66 350.770 150.778 0,445 0,415
17:38
24/10/2014
FLUIDRA FDR 2,750 1,48 22.271 61.013 2,800 2,600
17:38
24/10/2014
FUNESPAÑA FUN 5,66 -2,08 716 4.093 5,97 5,66
17:38
24/10/2014
GAM GALQ 0,27 0,00 831.611 221.430 0,28 0,26
17:38
24/10/2014
GAMESA GAM 7,368 -2,15 4.357.381 32.250.414 7,515 7,321
17:38
24/10/2014
GAS NATURAL GAS 22,095 0,27 1.059.890 23.390.715 22,135 21,860
17:38
24/10/2014
GE.INVERSION CGI 1,730 0,00 31 53 1,730 1,730
17:38
24/10/2014
GR.C.OCCIDEN GCO 22,64 -0,26 221.634 5.021.689 22,93 22,41
17:38
24/10/2014
GRIFOLS GRF 31,900 0,63 472.822 15.052.004 32,045 31,450
17:38
24/10/2014
GRIFOLS B GRF.P 27,010 1,58 41.434 1.117.001 27,400 26,270
17:38
24/10/2014
GRUPO TAVEX TVX 0,233 0,00 14.395 3.352 0,234 0,232
17:38
24/10/2014
HISPANIA HIS 9,900 0,00 36.304 359.691 9,981 9,885
17:38
24/10/2014
IAG IAG 4,861 -0,10 5.743.832 27.849.403 4,905 4,741
17:38
24/10/2014
IBERDROLA IBE 5,488 -0,04 16.082.699 88.389.430 5,527 5,470
17:38
24/10/2014
IBERPAPEL IBG 11,92 -3,87 3.029 36.124 12,28 11,84
17:38
24/10/2014
INDITEX ITX 21,315 0,16 3.164.528 67.394.602 21,380 21,170
17:38
24/10/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
24/10/2014
INDRA A IDR 9,770 -0,44 1.657.429 16.184.120 9,849 9,656
17:38
24/10/2014
INM.COLONIAL COL 0,533 0,57 9.098.738 4.882.888 0,546 0,522
17:38
24/10/2014
INM.DEL SUR ISUR 7,49 0,00 180 1.305 7,25 7,25
17:38
24/10/2014
INYPSA INY 0,365 -1,35 42.057 15.345 0,385 0,355
17:38
24/10/2014
JAZZTEL JAZ 12,765 0,12 2.549.105 32.506.334 12,775 12,710
17:38
24/10/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
24/10/2014
LAR ESPAÑA LRE 9,110 -0,11 12.542 114.345 9,447 9,100
17:38
24/10/2014
LIBERBANK LBK 0,721 0,42 10.390.089 7.496.050 0,730 0,713
17:38
24/10/2014
LINGOTES LGT 3,810 -2,68 500 1.901 3,880 3,795
17:38
24/10/2014
LOGISTA LOG 13,530 0,97 90.963 1.231.310 13,900 13,290
17:38
24/10/2014
MAPFRE MAP 2,739 0,11 4.971.582 13.602.949 2,755 2,716
17:38
24/10/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
24/10/2014
MEDIASET TL5 9,814 -1,17 1.781.384 17.676.935 10,140 9,772
17:38
24/10/2014
MELIA HOTELS MEL 7,840 0,26 551.225 4.326.748 7,955 7,820
17:38
24/10/2014
MERLIN PROP. MRL 9,500 0,32 174.593 1.656.002 9,500 9,370
17:38
24/10/2014
MIQUEL COSTA MCM 26,74 3,76 24.296 636.179 27,10 25,50
17:38
24/10/2014
MONTEBALITO MTB 1,120 -0,44 23.500 26.326 1,130 1,120
17:38
24/10/2014
NATRA NAT 1,200 -0,83 130.879 154.246 1,200 1,165
17:38
24/10/2014
NATRACEUTICA NTC 0,206 -1,90 186.248 39.161 0,214 0,206
17:38
24/10/2014
NH HOTELES NHH 3,535 -0,56 540.759 1.911.833 3,550 3,520
17:38
24/10/2014
NICOL.CORREA NEA 1,260 0,80 4.180 5.224 1,260 1,225
17:38
24/10/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
24/10/2014
OHL OHL 23,175 0,28 640.936 14.845.786 23,335 22,900
17:38
24/10/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
24/10/2014
PRIM PRM 6,30 1,12 4.422 27.867 6,39 6,30
17:38
24/10/2014
PRISA A PRS 0,250 -2,34 9.281.055 2.342.115 0,258 0,246
17:38
24/10/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,65 0,00 262.225 1.222.193 4,71 4,60
17:38
24/10/2014
QUABIT QBT 0,077 1,32 3.536.727 270.527 0,078 0,075
17:38
24/10/2014
R.E.C. REE 67,680 -0,31 654.937 44.324.034 68,030 67,230
17:38
24/10/2014
REALIA RLIA 1,000 0,00 261.590 259.563 1,015 0,970
17:38
24/10/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
24/10/2014
RENO M.S/A RDM 0,276 -0,72 9.556 2.648 0,279 0,273
17:38
24/10/2014
RENTA 4 R4 5,14 0,39 601 3.089 5,14 5,14
17:38
24/10/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
24/10/2014
REPSOL REP 17,430 -0,63 4.593.556 80.128.412 17,555 17,360
17:38
24/10/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
24/10/2014
ROVI ROVI 8,68 0,00 11.909 104.520 8,96 8,66
17:38
24/10/2014
SACYR SCYR 3,648 0,08 5.245.648 19.120.147 3,682 3,600
17:38
24/10/2014
SAN JOSE GSJ 0,79 1,28 40.039 30.909 0,79 0,76
17:38
24/10/2014
SANTANDER SAN 7,041 0,16 54.998.823 386.730.751 7,076 6,971
17:38
24/10/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
24/10/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
24/10/2014
SOLARIA SLR 0,925 -0,54 206.591 194.176 0,970 0,910
17:38
24/10/2014
SOTOGRANDE STG 4,50 -1,10 1.425 6.412 4,50 4,50
17:38
24/10/2014
TECNICAS REU TRE 38,830 -0,80 207.612 8.104.853 39,390 38,760
17:38
24/10/2014
TECNOCOM TEC 1,300 0,00 5.529 7.172 1,320 1,275
17:38
24/10/2014
TELEFONICA TEF 11,445 -0,39 14.364.642 164.556.670 11,525 11,385
17:38
24/10/2014
TESTA INM. TST 15,00 0,00 0 0 0,00 0,00
17:38
24/10/2014
TUBACEX TUB 3,440 -1,71 655.919 2.245.916 3,490 3,345
17:38
24/10/2014
TUBOS REUNI. TRG 2,250 0,00 62.445 139.570 2,265 2,220
17:38
24/10/2014
URALITA URA 0,560 -2,61 46.761 26.037 0,570 0,550
17:38
24/10/2014
URBAS UBS 0,021 -4,55 4.808.068 100.963 0,022 0,020
17:38
24/10/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
24/10/2014
VIDRALA VID 33,79 0,93 743 25.033 33,95 33,28
17:38
24/10/2014
VISCOFAN VIS 44,955 0,20 151.749 6.837.008 45,630 44,520
17:38
24/10/2014
VOCENTO VOC 1,510 -2,89 26.027 39.692 1,570 1,510
17:38
24/10/2014
ZARDOYA OTIS ZOT 9,02 -0,44 603.295 5.451.957 9,13 8,98
17:38
24/10/2014
ZELTIA ZEL 2,615 0,38 203.340 531.410 2,645 2,575
17:38
24/10/2014