Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
9.840,20
0,87%
20/06/2018 13:11
Mínimo: 9.814,50
Máximo: 9.864,70
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA (B) 0,0100 0,00 0,0101 0,0100 0,00% 48.857.055 489.084
13:10
ABENGOA A 0,0329 5,79 0,0340 0,0314 0,00% 48.876.260 1.612.528
13:07
ABERTIS A 18,3550 -0,03 18,3650 18,3500 4,36% 137.959 2.532.352
13:09
ACCIONA 72,4600 1,43 72,7200 71,7800 3,97% 67.632 4.899.144
13:10
ACERINOX 11,6400 1,26 11,7250 11,5350 3,87% 286.372 3.336.142
13:10
ACS 36,5200 0,94 36,6900 36,3800 3,29% 201.656 7.368.983
13:10
ADOLFO DGUEZ 7,2200 -1,10 7,4600 7,1600 0,00% 5.456 39.476
12:38
ADVEO 1,3550 -2,52 1,4250 1,3500 0,00% 59.506 80.722
12:32
AEDAS HOMES 30,8600 0,52 31,1200 30,8000 0,00% 13.642 421.365
13:10
AENA 157,9500 1,61 158,4000 155,4500 4,12% 44.752 7.029.940
13:10
AIRBUS SE 100,5000 0,44 101,0800 100,1600 0,00% 4.753 477.818
13:01
ALANTRA PART 15,6000 0,97 15,6000 15,3500 5,40% 2.120 32.848
12:31
ALMIRALL 11,2300 1,26 11,2500 11,1200 1,64% 107.186 1.201.760
13:01
AMADEUS 71,0200 -1,11 71,9200 70,8000 1,44% 367.527 26.194.886
13:10
AMPER 0,3174 8,48 0,3216 0,2946 0,00% 29.486.168 9.198.920
13:10
APERAM 38,0600 1,47 38,0600 37,1000 3,22% 39 1.453
10:33
APPLUS SERVI 11,4200 0,35 11,4900 11,4100 1,14% 21.231 242.936
13:03
ARCELORMITT. 27,5600 1,75 27,7550 27,4100 0,26% 144.641 3.990.257
13:10
ATRESMEDIA 7,8600 0,77 7,8850 7,7850 12,34% 157.683 1.236.475
13:09
AUDAX 3,1700 -0,94 3,2600 3,1500 0,00% 1.950.910 6.244.473
13:10
AXIARE PATR. 17,4200 1,04 17,5800 17,0400 0,00% 3.415 59.627
12:31
AZKOYEN 8,3000 -2,35 8,5200 8,3000 1,64% 12.694 106.564
13:02
B.SABADELL 1,4530 0,28 1,4670 1,4485 4,82% 7.336.995 10.686.812
13:10
BANKIA 3,2880 -0,06 3,3250 3,2840 3,35% 2.408.766 7.968.022
13:10
BANKINTER 8,6740 1,45 8,6800 8,5700 3,18% 920.280 7.932.756
13:10
BARON DE LEY 113,0000 0,44 113,0000 110,5000 0,00% 141 15.756
11:33
BAVIERA 13,1000 0,77 13,1000 13,1000 3,66% 682 8.934
13:01
BAYER AG 96,9000 0,13 97,0000 96,9000 2,13% 95 9.213
11:46
BBVA 6,0510 1,51 6,0800 6,0000 3,97% 6.070.536 36.728.093
13:10
BIOSEARCH 1,8200 5,51 1,8900 1,7200 0,00% 2.878.201 5.244.478
13:10
BME 29,3600 0,41 29,5000 29,2000 6,06% 55.518 1.626.171
13:09
BO.RIOJANAS 5,7000 0,00 5,7000 5,7000 2,46% 300 1.710
12:31
BORGES-BAIN 5,0500 -1,94 5,0500 5,0500 0,00% 7.091 35.809
12:00
C.A.F. 40,7000 0,37 40,8000 40,2500 1,43% 9.455 383.543
13:06
CAIXABANK 3,7520 0,75 3,7790 3,7420 4,00% 4.584.062 17.233.063
13:10
CAM 1,3400 0,00 0,0000 0,0000 0,00% 0 0
08:00
CASH 2,3300 0,65 2,3350 2,3100 2,45% 249.185 580.155
13:09
CCEP 33,7600 -0,47 33,9000 33,7400 2,78% 661 22.308
12:03
CELLNEX 21,5400 0,80 21,7100 21,5100 0,20% 120.044 2.595.328
13:10
CIE AUTOMOT. 33,9600 -1,39 34,6200 33,6000 1,44% 133.436 4.535.144
13:10
CLEOP 1,1500 0,00 0,0000 0,0000 0,00% 0 0
08:00
CODERE 8,5500 -1,04 8,9000 8,5500 0,00% 10.303 89.570
12:45
COEMAC 0,3565 -0,42 0,3650 0,3520 0,00% 195.029 70.010
13:08
CORP.FI.ALBA 49,9000 0,60 50,1000 49,5000 1,00% 6.812 339.665
12:26
D.FELGUERA 0,3245 4,34 0,3335 0,3130 0,00% 1.163.510 377.217
13:08
DEOLEO, S.A. 0,1750 -1,69 0,1780 0,1740 0,00% 248.839 43.768
12:55
DIA 2,7200 2,29 2,7430 2,6800 7,72% 1.319.066 3.577.775
13:08
DOGI 3,6800 0,00 3,7000 3,6200 0,00% 16.019 58.623
13:08
DOMINION 5,1300 -0,19 5,1900 5,1200 0,00% 34.541 177.531
13:09
EBRO FOODS 20,8000 -0,19 20,8800 20,6800 2,74% 46.727 970.630
13:00
EDREAMS ODIG 4,5500 0,22 4,6750 4,5350 0,00% 145.266 667.470
13:10
ELECNOR 12,6600 0,16 12,7800 12,6000 2,33% 1.963 24.935
12:41
ENAGAS 24,7000 0,37 24,8900 24,6300 5,74% 203.232 5.031.840
13:10
ENCE 7,1500 -0,69 7,2450 7,0900 2,62% 395.044 2.832.139
13:10
ENDESA 19,5500 0,80 19,6500 19,5050 6,82% 304.430 5.956.210
13:09
ERCROS 4,5500 2,16 4,6700 4,4700 0,88% 441.147 2.019.606
13:09
EUROPAC 16,9600 0,12 17,0000 16,9400 2,05% 99.117 1.681.749
13:10
EUSKALTEL 7,9450 -0,44 8,0200 7,9400 4,24% 37.208 296.621
13:09
EZENTIS 0,7590 4,69 0,7590 0,7260 0,00% 2.519.672 1.867.724
13:09
FAES 3,5550 0,57 3,5700 3,5000 2,81% 170.262 602.749
13:08
FCC 11,0200 -0,18 11,0600 10,9600 0,00% 21.257 234.307
13:07
FERROVIAL 18,5050 1,54 18,5300 18,2900 3,88% 445.600 8.215.769
13:10
FLUIDRA 13,4400 1,05 13,5000 13,1200 1,01% 37.572 501.342
13:00
FUNESPAÑA 7,4500 0,00 0,0000 0,0000 0,00% 0 0
08:00
GAM 2,0500 1,49 2,0500 2,0500 0,00% 3.209 6.578
12:02
GAS NATURAL 21,7900 0,88 21,8400 21,6800 4,59% 293.682 6.392.515
13:10
GESTAMP 7,2900 0,07 7,3550 7,2550 0,00% 104.498 762.926
13:05
GR.C.OCCIDEN 38,2500 0,66 38,2500 37,6500 2,03% 15.247 580.645
13:06
GRIFOLS 27,0400 2,04 27,1100 26,5900 1,42% 217.235 5.841.341
13:10
GRIFOLS B 19,8000 0,81 19,9400 19,6600 1,99% 63.102 1.251.354
13:01
HISPANIA 17,6700 0,11 17,6900 17,6000 2,34% 95.677 1.688.935
13:08
IAG 8,2540 1,03 8,2700 8,1860 3,03% 418.461 3.448.675
13:10
IBERDROLA 6,5720 0,09 6,6240 6,5440 4,82% 2.777.227 18.274.496
13:10
IBERPAPEL 32,3000 1,89 32,5000 31,8000 1,70% 3.312 107.209
12:50
INDITEX 29,6800 0,71 29,9000 29,6200 2,41% 721.886 21.473.934
13:10
INDRA A 10,8700 1,97 10,9900 10,6200 0,00% 429.300 4.661.686
13:02
INM.COLONIAL 9,4900 1,50 9,5200 9,4250 3,64% 129.931 1.229.743
13:10
INM.DEL SUR 13,0500 1,95 13,4500 12,7500 0,84% 3.963 51.116
12:58
INYPSA 0,1748 4,05 0,1748 0,1682 0,00% 281.377 48.007
13:01
LAR ESPAÑA 9,3000 1,09 9,3500 9,2200 0,00% 70.712 656.842
13:05
LIBERBANK 0,4532 0,62 0,4570 0,4500 0,00% 989.805 448.461
13:10
LINGOTES 17,6000 2,44 17,6000 17,2600 4,00% 11.477 199.940
12:59
LOGISTA 22,0800 0,91 22,1000 21,7000 4,76% 53.323 1.171.760
13:08
MAPFRE 2,5780 0,59 2,5900 2,5650 5,64% 1.418.909 3.662.031
13:08
MASMOVIL 106,2000 2,51 106,6000 103,6000 0,00% 30.448 3.200.077
13:09
MEDIASET 7,7260 0,52 7,7680 7,6820 7,81% 224.942 1.739.155
13:09
MELIA HOTELS 12,2500 1,49 12,2700 12,1000 1,07% 180.814 2.206.141
13:10
MERLIN PROP. 12,3900 2,23 12,4150 12,1950 3,71% 310.950 3.829.177
13:05
METROVACESA 15,7700 -0,19 15,8500 15,7200 0,00% 15.713 247.930
12:36
MIQUEL COSTA 32,9500 -0,15 33,1000 32,7500 1,86% 5.244 172.732
12:42
MONTEBALITO 1,8100 0,78 1,8560 1,8000 8,29% 2.342 4.269
12:46
NATRA 0,8260 -3,95 0,8700 0,8120 0,00% 1.535.364 1.287.834
13:10
NATURHOUSE 3,6100 0,00 3,6100 3,6000 8,86% 3.001 10.830
12:17
NEINOR H. 16,3000 0,25 16,4600 16,2800 0,00% 15.962 261.032
13:06
NH HOTELS 6,3850 -0,08 6,4000 6,3800 0,78% 497.804 3.180.773
13:10
NICOL.CORREA 4,1300 -0,48 4,2000 4,1200 0,00% 14.240 59.227
12:22
NYESA 0,0250 0,00 0,0255 0,0248 0,00% 5.974.243 150.282
13:04
OHL 2,6570 1,45 2,7600 2,6300 13,13% 1.037.291 2.799.691
13:10
ORYZON 3,4900 1,31 3,5750 3,4450 0,00% 558.677 1.962.305
13:05
PARQUES RDOS 13,8200 -0,14 14,4600 13,7600 1,79% 7.318 101.008
13:07
PESCANOVA 0,7260 10,13 0,7790 0,6600 0,00% 991.923 723.198
13:06
PHARMA MAR 1,6520 0,12 1,6780 1,6500 0,00% 227.842 379.908
13:10
PRIM 12,8500 0,00 12,9000 12,8500 3,97% 1.807 23.231
12:39
PRISA 1,7120 -0,70 1,7600 1,7100 0,00% 407.763 705.033
13:10
PROSEGUR 5,6650 0,27 5,7150 5,6450 10,01% 363.941 2.062.559
12:48
QUABIT 1,9900 1,32 1,9940 1,9780 0,00% 73.001 145.059
13:07
R.E.C. 18,0200 0,84 18,1250 17,9200 4,86% 435.743 7.860.377
13:10
REALIA 1,0520 0,57 1,0520 1,0300 0,00% 16.032 16.718
13:10
REIG D2018 0,0450 2,27 0,0450 0,0434 0,00% 51.283 2.298
13:10
REIG JOFRE 2,8600 0,35 2,8600 2,8000 1,61% 1.476 4.150
12:58
RENO M.CONV. 0,7000 0,00 0,0000 0,0000 0,00% 0 0
08:00
RENO M.S/A 1,0480 2,14 1,0700 0,9900 0,30% 430.253 447.303
13:10
RENTA 4 7,4800 0,54 7,4800 7,3800 4,01% 502 3.734
12:15
RENTA CORP. 4,1600 3,23 4,2400 4,0400 0,00% 126.464 527.884
13:08
REPSOL 16,6350 0,06 16,7500 16,5500 5,25% 1.511.460 25.153.815
13:10
REPSOL D2018 0,4888 0,16 0,4925 0,4862 0,00% 9.980.864 4.880.746
13:10
ROVI 15,8000 -0,32 15,8000 15,8000 1,16% 1.344 21.235
11:28
SACYR 2,4860 2,81 2,5000 2,4360 2,09% 635.010 1.569.767
13:10
SAETA YIELD 12,1800 0,00 0,0000 0,0000 6,34% 0 0
08:00
SAN JOSE 3,9800 2,31 3,9800 3,8950 0,00% 39.319 155.052
12:51
SANTANDER 4,7420 1,76 4,7950 4,7125 4,64% 16.890.769 80.337.579
13:10
SERVICE P.S. 0,6560 -3,24 0,6770 0,6410 0,00% 25.513 16.706
11:45
SIEMENS GAM 12,5350 -1,30 12,8000 12,5350 0,88% 846.673 10.716.879
13:10
SNIACE 0,1570 0,51 0,1576 0,1534 0,00% 454.437 70.592
12:59
SOLARIA 6,7400 1,66 6,9400 6,5900 0,00% 1.509.216 10.236.510
13:08
TALGO 4,9150 0,72 4,9450 4,8950 0,00% 57.550 283.330
13:01
TECNICAS REU 26,4100 1,97 26,4500 25,9400 5,29% 85.938 2.261.113
13:10
TELEFONICA 7,4340 0,88 7,4800 7,4100 5,38% 3.835.331 28.571.736
13:10
TELEPIZZA 5,8100 1,40 5,8100 5,7300 0,00% 40.316 233.526
13:04
TESTA 11,90 0,00 0,00 0,00 0,00% 0 0
17/10
TUBACEX 2,8950 -0,52 2,9400 2,8950 0,00% 306.117 891.103
13:10
TUBOS REUNI. 0,3300 2,01 0,3350 0,3265 0,00% 107.946 35.798
12:35
UNICAJA 1,5240 0,26 1,5310 1,5090 1,40% 315.035 479.333
13:07
URBAS 0,0100 0,00 0,0000 0,0000 0,00% 0 0
09:00
VERTICE 360 0,0100 0,00 0,0101 0,0100 0,00% 20.361.595 204.219
12:42
VIDRALA 83,9000 -1,41 85,9000 83,3000 1,09% 10.742 904.147
13:08
VISCOFAN 57,4500 0,52 57,5000 57,2500 2,91% 16.417 941.813
13:09
VOCENTO 1,4760 1,10 1,4760 1,4600 0,00% 7.732 11.376
12:23
ZARDOYA OTIS 8,3450 0,66 8,3550 8,2850 3,82% 48.044 400.043
13:10
cerrar