Cargando datos
11.001,90
0,10%
19/09/2014 17:38
Mínimo: 11.001,90
Máximo: 11.191,80
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 4,547 0,24 591.117 2.738.046 4,759 4,526
17:38
19/09/2014
ABENGOA "B" ABG.P 4,277 -0,44 9.981.504 43.080.750 4,434 4,260
17:38
19/09/2014
ABERTIS A ABE 15,925 -0,66 4.732.380 75.605.484 16,355 15,925
17:38
19/09/2014
ACCIONA ANA 62,010 0,36 334.543 20.850.596 62,970 61,950
17:38
19/09/2014
ACERINOX ACX 13,125 -1,35 1.403.594 18.457.821 13,440 13,080
17:38
19/09/2014
ACS ACS 31,925 1,03 1.287.788 41.234.389 32,535 31,770
17:38
19/09/2014
ACS D14-JL ACS.D 0,653 0,00 0 0 0,000 0,000
17:38
17/07/2014
ADOLFO DGUEZ ADZ 5,09 0,39 3.073 15.840 5,20 5,00
17:38
19/09/2014
ADVEO ADV 15,52 0,13 4.569 70.886 15,54 15,50
17:38
19/09/2014
AIRBUS GROUP AIR 49,39 -0,44 21.408 1.061.636 50,00 49,18
17:38
19/09/2014
ALMIRALL ALM 11,42 -0,87 241.617 2.766.179 11,69 11,32
17:38
19/09/2014
AMADEUS AMS 28,820 0,28 1.901.040 54.875.576 29,220 28,745
17:38
19/09/2014
AMPER AMP 0,68 0,00 804.908 536.919 0,69 0,65
17:38
19/09/2014
APERAM APAM 28,880 8,47 9.722 256.813 28,880 25,800
17:38
19/09/2014
APPLUS SERVI APPS 11,175 3,42 1.562.032 17.393.237 11,350 10,845
17:38
19/09/2014
ARCELORMITT. MTS 11,580 -0,56 1.422.312 16.518.753 11,770 11,510
17:38
19/09/2014
ATRESMEDIA A3M 13,05 3,00 629.491 8.190.168 13,15 12,77
17:38
19/09/2014
AXIA REAL AXIA 9,510 0,11 95.298 904.537 9,510 9,210
17:38
19/09/2014
AZKOYEN AZK 2,050 0,00 5.993 12.343 2,070 2,050
17:38
19/09/2014
B.POPULAR POP 5,020 -1,65 19.382.492 98.487.519 5,214 5,012
17:38
19/09/2014
B.SABADELL SAB 2,484 0,32 24.667.753 61.518.663 2,525 2,465
17:38
19/09/2014
BANKIA BKIA 1,534 0,13 41.125.332 63.255.213 1,550 1,522
17:38
19/09/2014
BANKINTER BKT 6,854 -0,77 12.216.413 84.521.396 7,090 6,854
17:38
19/09/2014
BARON DE LEY BDL 75,40 0,00 93 7.066 76,00 75,25
17:38
19/09/2014
BAVIERA CBAV 8,57 2,02 2.767 23.643 8,64 8,45
17:38
19/09/2014
BAYER AG BAY 113,10 0,94 1.144 129.194 115,00 112,40
17:38
19/09/2014
BBVA BBVA 9,720 -0,38 43.324.293 423.578.574 9,905 9,720
17:38
19/09/2014
BIOSEARCH BIO 0,640 2,40 552.421 359.030 0,665 0,625
17:38
19/09/2014
BME BME 31,030 -0,06 435.789 13.658.956 31,795 31,030
17:38
19/09/2014
BO.RIOJANAS RIO 4,75 0,00 430 2.042 4,75 4,75
17:38
19/09/2014
C.A.F. CAF 280,60 -1,13 4.704 1.327.688 284,45 280,60
17:38
19/09/2014
C.V.N.E. CUN 16,70 0,00 0 0 0,00 0,00
17:38
19/09/2014
CAIXAB.D14-S CBK.D 0,054 1,89 58.072.275 3.135.581 0,055 0,053
17:38
19/09/2014
CAIXABANK CABK 4,924 0,57 23.014.882 113.620.127 4,999 4,860
17:38
19/09/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
19/09/2014
CAMPOFRIO CFG 6,91 0,00 0 0 0,00 0,00
17:38
18/09/2014
CEM.PORT.VAL CPL 4,89 2,52 16.478 80.073 4,90 4,78
17:38
19/09/2014
CIE AUTOMOT. CIE 12,010 0,80 180.405 2.159.943 12,050 11,800
17:38
19/09/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
19/09/2014
CODERE CDR 0,61 0,00 7.156 4.340 0,61 0,60
17:38
19/09/2014
CORP.FI.ALBA ALB 44,40 0,18 7.872 349.460 44,50 43,56
17:38
19/09/2014
D.FELGUERA MDF 3,97 0,25 756.580 2.987.308 3,99 3,89
17:38
19/09/2014
DEOLEO, S.A. OLE 0,415 1,22 1.412.791 581.774 0,415 0,410
17:38
19/09/2014
DIA DIA 6,106 -0,26 2.732.269 16.793.192 6,230 6,106
17:38
19/09/2014
DINAMIA DIN 7,75 -0,77 13.905 108.557 7,83 7,75
17:38
19/09/2014
DOGI DGI 0,939 -0,63 256.226 234.693 0,945 0,902
17:38
19/09/2014
DOGI D14S DGI.D 0,784 0,00 0 0 0,000 0,000
17:38
18/09/2014
EBRO FOODS EBRO 15,480 0,32 963.670 14.960.482 15,680 15,480
17:38
19/09/2014
EDREAMS ODIG EDR 3,040 -2,31 429.302 1.340.378 3,195 3,038
17:38
19/09/2014
ELECNOR ENO 10,27 -2,38 29.394 305.441 10,50 10,27
17:38
19/09/2014
ENAGAS ENG 25,300 0,16 1.485.549 37.736.540 25,745 25,300
17:38
19/09/2014
ENCE ENC 1,900 0,00 783.526 1.490.675 1,930 1,895
17:38
19/09/2014
ENDESA ELE 29,685 0,47 988.413 29.488.709 30,080 29,575
17:38
19/09/2014
ENEL G.P. EGPW 2,057 0,29 22.935 47.604 2,100 2,051
17:38
19/09/2014
ERCROS ECR 0,506 -1,56 318.742 161.795 0,515 0,501
17:38
19/09/2014
EUROPA & C PAC 4,940 -0,20 37.632 186.415 4,980 4,925
17:38
19/09/2014
EZENTIS EZE 0,920 -0,65 2.220.428 2.077.068 0,960 0,912
17:38
19/09/2014
FAES FAE 2,070 -1,43 258.558 539.188 2,125 2,065
17:38
19/09/2014
FCC FCC 14,950 -0,17 993.294 15.006.647 15,345 14,840
17:38
19/09/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
19/09/2014
FERROVIAL FER 15,685 0,26 2.473.349 38.988.889 15,980 15,685
17:38
19/09/2014
FERSA FRS 0,450 2,27 416.006 187.183 0,460 0,440
17:38
19/09/2014
FLUIDRA FDR 3,025 -1,79 35.217 107.725 3,105 3,020
17:38
19/09/2014
FUNESPAÑA FUN 6,00 0,00 320 1.918 6,00 5,86
17:38
19/09/2014
GAM GALQ 0,44 -2,22 246.864 111.448 0,46 0,44
17:38
19/09/2014
GAMESA GAM 8,951 -0,58 5.568.258 50.036.160 9,206 8,880
17:38
19/09/2014
GAS NATURAL GAS 23,560 0,13 1.862.445 44.045.535 24,045 23,560
17:38
19/09/2014
GE.INVERSION CGI 1,730 0,00 1.022 1.768 1,730 1,730
17:38
19/09/2014
GR.C.OCCIDEN GCO 24,56 0,70 31.186 767.011 24,82 24,50
17:38
19/09/2014
GRIFOLS GRF 33,120 0,36 1.112.485 36.953.637 33,530 33,100
17:38
19/09/2014
GRIFOLS B GRF.P 29,100 0,73 333.946 9.716.409 29,430 28,810
17:38
19/09/2014
GRUPO TAVEX TVX 0,211 2,43 116.147 24.066 0,214 0,204
17:38
19/09/2014
HISPANIA HIS 10,300 1,88 111.245 1.145.617 10,440 10,175
17:38
19/09/2014
IAG IAG 4,851 1,49 7.429.042 36.181.126 4,900 4,830
17:38
19/09/2014
IBERDRO.D14J IBE.D 0,112 0,00 0 0 0,000 0,000
17:38
17/07/2014
IBERDROLA IBE 5,616 0,66 29.173.366 164.455.066 5,694 5,603
17:38
19/09/2014
IBERPAPEL IBG 12,61 0,96 9.930 124.138 12,74 12,49
17:38
19/09/2014
INDITEX ITX 22,590 -0,48 6.674.383 151.644.198 23,150 22,590
17:38
19/09/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
19/09/2014
INDRA A IDR 11,505 -0,17 895.695 10.332.859 11,745 11,425
17:38
19/09/2014
INM.COLONIAL COL 0,586 0,86 37.008.613 21.660.948 0,588 0,578
17:38
19/09/2014
INM.DEL SUR ISUR 7,80 -0,64 3.790 29.562 7,80 7,80
17:38
19/09/2014
INYPSA INY 0,525 -0,94 41.740 22.193 0,535 0,515
17:38
19/09/2014
JAZZTEL JAZ 12,765 -0,31 10.025.253 127.986.478 12,820 12,750
17:38
19/09/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
19/09/2014
LAR ESPAÑA LRE 9,400 1,62 116.574 1.086.756 9,400 9,250
17:38
19/09/2014
LIBERBANK LBK 0,788 2,20 10.967.698 8.646.063 0,803 0,775
17:38
19/09/2014
LINGOTES LGT 4,460 0,22 6.113 27.316 4,490 4,450
17:38
19/09/2014
LOGISTA LOG 13,930 0,25 96.963 1.353.887 14,080 13,895
17:38
19/09/2014
MAPFRE MAP 2,873 0,07 7.174.511 20.731.827 2,923 2,870
17:38
19/09/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
19/09/2014
MEDIASET TL5 9,823 1,83 2.531.741 24.839.039 9,849 9,728
17:38
19/09/2014
MELIA HOTELS MEL 8,425 -1,81 365.300 3.106.999 8,670 8,395
17:38
19/09/2014
MERLIN PROP. MRL 10,300 2,79 513.482 5.220.641 10,300 9,965
17:38
19/09/2014
MIQUEL COSTA MCM 26,74 -0,37 6.521 175.137 27,14 26,62
17:38
19/09/2014
MONTEBALITO MTB 1,160 0,00 57.528 67.782 1,200 1,150
17:38
19/09/2014
NATRA NAT 1,650 -0,60 183.877 305.915 1,690 1,630
17:38
19/09/2014
NATRACEUTICA NTC 0,233 -2,10 292.030 68.600 0,240 0,232
17:38
19/09/2014
NH HOTELES NHH 4,070 -1,93 1.072.274 4.445.028 4,290 4,050
17:38
19/09/2014
NICOL.CORREA NEA 1,425 1,79 20.842 29.973 1,475 1,420
17:38
19/09/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
19/09/2014
OHL OHL 28,235 -0,09 398.901 11.362.754 28,790 28,100
17:38
19/09/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
19/09/2014
PRIM PRM 6,55 -0,61 3.984 26.107 6,59 6,55
17:38
19/09/2014
PRISA A PRS 0,260 -1,89 15.462.801 4.096.804 0,278 0,260
17:38
19/09/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,91 -1,60 803.230 3.987.605 5,10 4,91
17:38
19/09/2014
QUABIT QBT 0,100 4,17 22.844.468 2.297.109 0,104 0,097
17:38
19/09/2014
R.E.C. REE 66,330 -0,17 585.748 39.033.735 67,770 66,310
17:38
19/09/2014
REALIA RLIA 1,220 1,67 432.951 520.594 1,220 1,185
17:38
19/09/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
19/09/2014
RENO M.S/A RDM 0,312 1,96 97.493 30.200 0,312 0,306
17:38
19/09/2014
RENTA 4 R4 5,40 0,00 1.039 5.611 5,50 5,40
17:38
19/09/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
19/09/2014
REPSOL REP 19,165 0,76 5.860.132 112.479.810 19,385 19,060
17:38
19/09/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
19/09/2014
ROVI ROVI 8,90 0,11 5.848 51.926 8,99 8,81
17:38
19/09/2014
SACYR SCYR 4,430 0,68 6.114.612 27.370.089 4,530 4,402
17:38
19/09/2014
SAN JOSE GSJ 1,11 33,73 1.320.008 1.383.184 1,17 0,83
17:38
19/09/2014
SANTANDER SAN 7,750 -0,26 75.606.856 590.144.539 7,914 7,750
17:38
19/09/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
19/09/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
19/09/2014
SOLARIA SLR 0,910 2,25 402.901 367.141 0,935 0,890
17:38
19/09/2014
SOTOGRANDE STG 4,38 3,06 700 3.051 4,38 4,35
17:38
19/09/2014
TECNICAS REU TRE 42,390 -0,67 329.986 14.094.301 43,320 42,380
17:38
19/09/2014
TECNOCOM TEC 1,450 0,00 15.493 22.398 1,460 1,435
17:38
19/09/2014
TELEFONICA TEF 12,265 0,90 27.818.445 342.420.039 12,420 12,230
17:38
19/09/2014
TESTA INM. TST 15,25 -1,61 741 11.286 15,25 15,21
17:38
19/09/2014
TUBACEX TUB 4,265 -1,50 809.533 3.488.343 4,420 4,260
17:38
19/09/2014
TUBOS REUNI. TRG 2,600 -2,80 452.393 1.199.618 2,710 2,580
17:38
19/09/2014
URALITA URA 0,825 -2,94 90.541 77.426 0,860 0,825
17:38
19/09/2014
URBAS UBS 0,024 -4,00 7.960.328 198.153 0,026 0,024
17:38
19/09/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
19/09/2014
VIDRALA VID 34,86 -0,34 2.274 79.268 34,90 34,85
17:38
19/09/2014
VISCOFAN VIS 44,135 2,38 363.295 16.002.381 44,390 43,180
17:38
19/09/2014
VOCENTO VOC 2,045 -1,45 72.821 150.014 2,130 2,025
17:38
19/09/2014
ZARDOYA OTIS ZOT 10,18 0,59 422.012 4.297.407 10,28 10,06
17:38
19/09/2014
ZELTIA ZEL 2,840 2,53 813.868 2.307.622 2,870 2,780
17:38
19/09/2014