Cargando datos
10.263,70
0,16%
30/10/2014 17:38
Mínimo: 9.994,80
Máximo: 10.340,30
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 3,384 -2,14 560.336 1.883.186 3,520 3,255
17:38
30/10/2014
ABENGOA "B" ABG.P 3,211 0,06 12.388.799 38.873.609 3,270 3,015
17:38
30/10/2014
ABERTIS A ABE 16,475 4,54 3.030.735 49.017.863 16,500 15,530
17:38
30/10/2014
ACCIONA ANA 54,360 1,19 168.820 9.062.875 54,970 52,260
17:38
30/10/2014
ACERINOX ACX 11,695 1,83 1.515.504 17.689.578 11,870 11,410
17:38
30/10/2014
ACS ACS 29,025 0,10 745.086 21.428.690 29,260 28,155
17:38
30/10/2014
ADOLFO DGUEZ ADZ 4,15 -0,72 5.544 23.059 4,19 4,15
17:38
30/10/2014
ADVEO ADV 13,65 -1,23 12.247 165.964 13,65 13,51
17:38
30/10/2014
AIRBUS GROUP AIR 45,94 -0,26 6.209 281.678 46,12 44,72
17:38
30/10/2014
ALMIRALL ALM 12,47 2,21 451.808 5.577.391 12,50 12,19
17:38
30/10/2014
AMADEUS AMS 28,485 0,62 1.522.681 43.050.573 28,570 27,945
17:38
30/10/2014
AMPER AMP 0,61 -4,69 185.325 113.649 0,64 0,60
17:38
30/10/2014
APERAM APAM 22,005 -2,20 1.791 39.823 23,000 22,000
17:38
30/10/2014
APPLUS SERVI APPS 9,295 -0,16 165.451 1.539.372 9,428 9,230
17:38
30/10/2014
ARCELORMITT. MTS 10,150 -1,12 1.111.995 11.175.959 10,350 9,881
17:38
30/10/2014
ATRESMEDIA A3M 11,62 -0,43 219.215 2.540.164 11,87 11,28
17:38
30/10/2014
AXIA REAL AXIA 9,539 -0,12 10.532 100.464 9,600 9,500
17:38
30/10/2014
AZKOYEN AZK 1,860 1,09 6.631 12.232 1,880 1,840
17:38
30/10/2014
B.POPULAR POP 4,841 0,85 27.665.064 132.594.635 4,916 4,661
17:38
30/10/2014
B.SABADELL SAB 2,241 1,59 33.225.051 73.688.303 2,301 2,131
17:38
30/10/2014
B.SANT.D14OC SAN.D 0,148 -0,67 182.215.012 26.743.580 0,151 0,144
17:38
30/10/2014
BANKIA BKIA 1,395 -0,29 33.065.715 45.627.331 1,415 1,350
17:38
30/10/2014
BANKINTER BKT 6,626 0,73 5.149.983 33.473.160 6,700 6,350
17:38
30/10/2014
BARON DE LEY BDL 72,50 0,00 100 7.400 74,00 74,00
17:38
30/10/2014
BAVIERA CBAV 7,26 -1,89 1.267 9.194 7,28 7,21
17:38
30/10/2014
BAYER AG BAY 106,60 0,66 1.588 172.996 111,00 106,45
17:38
30/10/2014
BBVA BBVA 8,691 -1,42 46.211.427 399.573.265 8,890 8,506
17:38
30/10/2014
BIOSEARCH BIO 0,515 0,00 42.774 21.794 0,515 0,500
17:38
30/10/2014
BME BME 29,240 -0,70 380.050 11.217.228 30,000 28,975
17:38
30/10/2014
BO.RIOJANAS RIO 4,69 0,00 124 553 4,46 4,46
17:38
30/10/2014
C.A.F. CAF 263,85 -1,64 11.832 3.161.899 271,75 263,10
17:38
30/10/2014
C.V.N.E. CUN 16,70 -5,97 1.304 21.476 16,70 16,40
17:38
30/10/2014
CAIXABANK CABK 4,309 1,44 24.081.226 101.858.514 4,327 4,131
17:38
30/10/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
30/10/2014
CEM.PORT.VAL CPL 4,30 -1,15 28.297 121.075 4,40 4,16
17:38
30/10/2014
CIE AUTOMOT. CIE 10,460 3,00 88.092 913.183 10,500 10,175
17:38
30/10/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
30/10/2014
CODERE CDR 0,44 7,32 88.742 37.680 0,44 0,40
17:38
30/10/2014
CORP.FI.ALBA ALB 42,16 -0,73 5.031 212.615 42,81 41,80
17:38
30/10/2014
D.FELGUERA MDF 3,49 -0,85 552.148 1.950.959 3,62 3,47
17:38
30/10/2014
DEOLEO, S.A. OLE 0,370 -1,33 621.947 230.595 0,375 0,370
17:38
30/10/2014
DIA DIA 4,966 -0,44 5.778.738 28.531.166 5,060 4,813
17:38
30/10/2014
DINAMIA DIN 7,29 -1,35 2.789 20.290 7,36 7,21
17:38
30/10/2014
DOGI DGI 0,670 -0,74 163.838 108.985 0,686 0,650
17:38
30/10/2014
EBRO FOODS EBRO 14,150 0,18 300.843 4.253.451 14,250 14,000
17:38
30/10/2014
EDREAMS ODIG EDR 2,130 -3,18 1.723.828 3.655.082 2,237 2,050
17:38
30/10/2014
ELECNOR ENO 8,82 -1,89 7.019 62.393 9,00 8,80
17:38
30/10/2014
ENAGAS ENG 26,175 1,53 1.469.735 38.016.893 26,190 25,340
17:38
30/10/2014
ENCE ENC 1,615 0,62 555.483 888.188 1,635 1,560
17:38
30/10/2014
ENDESA ELE 15,220 0,59 1.626.929 24.687.707 15,495 15,010
17:38
30/10/2014
ENEL G.P. EGPW 1,895 -1,30 3.962 7.428 1,895 1,841
17:38
30/10/2014
ERCROS ECR 0,463 -0,22 56.601 26.186 0,465 0,462
17:38
30/10/2014
EUROPAC PAC 4,105 -1,32 74.047 303.806 4,220 4,000
17:38
30/10/2014
EZENTIS EZE 0,727 2,68 754.770 534.105 0,730 0,685
17:38
30/10/2014
FAES FAE 1,820 -2,93 226.520 416.046 1,895 1,805
17:38
30/10/2014
FCC FCC 14,785 0,89 330.104 4.814.746 14,790 14,310
17:38
30/10/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
30/10/2014
FERROVIAL FER 16,210 0,62 1.724.987 27.761.989 16,260 15,825
17:38
30/10/2014
FERSA FRS 0,425 1,19 200.640 85.597 0,440 0,410
17:38
30/10/2014
FLUIDRA FDR 2,600 -0,38 13.243 34.319 2,650 2,535
17:38
30/10/2014
FUNESPAÑA FUN 5,65 0,00 0 0 0,00 0,00
17:38
30/10/2014
GAM GALQ 0,24 9,09 1.568.961 373.137 0,25 0,22
17:38
30/10/2014
GAMESA GAM 7,360 0,51 4.828.597 35.129.529 7,490 7,083
17:38
30/10/2014
GAS NATURAL GAS 22,550 0,74 1.653.627 36.862.112 22,605 21,870
17:38
30/10/2014
GE.INVERSION CGI 1,730 0,00 0 0 0,000 0,000
17:38
30/10/2014
GR.C.OCCIDEN GCO 23,28 1,44 92.917 2.121.413 23,29 22,50
17:38
30/10/2014
GRIFOLS GRF 31,910 0,50 927.395 29.336.922 32,045 31,055
17:38
30/10/2014
GRIFOLS B GRF.P 27,480 2,16 51.695 1.419.677 27,760 27,015
17:38
30/10/2014
GRUPO TAVEX TVX 0,237 0,42 36.006 8.504 0,238 0,236
17:38
30/10/2014
HISPANIA HIS 9,840 -0,10 142.591 1.401.870 9,900 9,750
17:38
30/10/2014
IAG IAG 4,965 1,97 5.527.590 26.971.585 4,965 4,776
17:38
30/10/2014
IBERDROLA IBE 5,543 0,27 22.845.776 125.540.150 5,560 5,425
17:38
30/10/2014
IBERPAPEL IBG 12,00 -2,04 6.011 72.161 12,25 12,00
17:38
30/10/2014
INDITEX ITX 21,805 0,21 5.925.759 128.337.826 21,890 21,270
17:38
30/10/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
30/10/2014
INDRA A IDR 9,664 -2,49 1.038.694 9.997.772 10,000 9,482
17:38
30/10/2014
INM.COLONIAL COL 0,550 2,42 11.890.591 6.470.035 0,554 0,524
17:38
30/10/2014
INM.DEL SUR ISUR 7,15 -1,38 900 6.337 7,15 7,01
17:38
30/10/2014
INYPSA INY 0,360 -1,37 12.368 4.245 0,365 0,335
17:38
30/10/2014
JAZZTEL JAZ 12,750 -0,20 1.976.262 25.206.269 12,785 12,740
17:38
30/10/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
30/10/2014
LAR ESPAÑA LRE 9,050 0,00 26.431 240.282 9,300 9,020
17:38
30/10/2014
LIBERBANK LBK 0,679 -2,30 9.242.730 6.284.307 0,707 0,640
17:38
30/10/2014
LINGOTES LGT 3,900 0,52 1.003 3.908 3,900 3,890
17:38
30/10/2014
LOGISTA LOG 13,790 -0,76 92.315 1.272.949 14,000 13,615
17:38
30/10/2014
MAPFRE MAP 2,688 -0,74 9.119.893 24.268.705 2,726 2,607
17:38
30/10/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
30/10/2014
MEDIASET TL5 9,877 -1,48 2.611.820 25.705.217 10,120 9,581
17:38
30/10/2014
MELIA HOTELS MEL 7,930 0,51 303.278 2.398.159 7,960 7,845
17:38
30/10/2014
MERLIN PROP. MRL 9,440 -0,21 137.561 1.293.240 9,450 9,230
17:38
30/10/2014
MIQUEL COSTA MCM 27,35 2,90 7.872 210.591 27,35 26,60
17:38
30/10/2014
MONTEBALITO MTB 1,165 3,56 7.342 8.458 1,165 1,145
17:38
30/10/2014
NATRA NAT 1,190 3,93 79.431 94.056 1,260 1,120
17:38
30/10/2014
NATRACEUTICA NTC 0,204 0,99 294.284 60.005 0,208 0,200
17:38
30/10/2014
NH HOTELES NHH 3,515 1,44 735.509 2.539.103 3,530 3,380
17:38
30/10/2014
NICOL.CORREA NEA 1,180 -1,67 5.300 6.271 1,200 1,180
17:38
30/10/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
30/10/2014
OHL OHL 22,460 0,67 763.237 16.875.476 22,625 21,370
17:38
30/10/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
30/10/2014
PRIM PRM 6,33 -0,31 9.629 60.607 6,33 6,26
17:38
30/10/2014
PRISA A PRS 0,221 0,45 6.254.089 1.348.982 0,226 0,208
17:38
30/10/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,53 0,44 396.468 1.790.472 4,56 4,41
17:38
30/10/2014
QUABIT QBT 0,081 0,00 10.380.722 826.223 0,083 0,077
17:38
30/10/2014
R.E.C. REE 68,530 1,20 430.512 29.144.061 68,540 66,320
17:38
30/10/2014
REALIA RLIA 1,180 12,38 977.351 1.070.134 1,185 1,030
17:38
30/10/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
30/10/2014
RENO M.S/A RDM 0,275 -0,36 47.567 13.090 0,278 0,272
17:38
30/10/2014
RENTA 4 R4 5,16 0,00 4.543 23.317 5,16 5,06
17:38
30/10/2014
RENTA CORP. REN 1,450 154,39 2.469.745 3.368.599 1,800 1,040
17:38
30/10/2014
REPSOL REP 17,470 -0,03 7.492.156 130.076.731 17,690 17,065
17:38
30/10/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
30/10/2014
ROVI ROVI 8,48 0,36 28.462 240.577 8,59 8,45
17:38
30/10/2014
SACYR SCYR 3,442 -1,63 8.988.267 30.677.468 3,555 3,312
17:38
30/10/2014
SAN JOSE GSJ 0,74 -2,63 93.782 72.327 0,82 0,73
17:38
30/10/2014
SANTANDER SAN 6,839 -0,31 66.149.239 448.124.246 6,925 6,634
17:38
30/10/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
30/10/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
30/10/2014
SOLARIA SLR 0,900 -1,10 92.344 82.058 0,925 0,875
17:38
30/10/2014
SOTOGRANDE STG 4,55 -1,94 2.000 9.150 4,60 4,55
17:38
30/10/2014
TECNICAS REU TRE 38,655 -0,83 142.516 5.499.947 39,275 38,060
17:38
30/10/2014
TECNOCOM TEC 1,315 -0,38 33.927 45.244 1,370 1,310
17:38
30/10/2014
TELEFONICA TEF 11,690 0,13 19.271.271 222.761.870 11,775 11,360
17:38
30/10/2014
TESTA INM. TST 15,32 0,00 0 0 0,00 0,00
17:38
30/10/2014
TUBACEX TUB 3,270 -2,82 497.478 1.636.309 3,415 3,240
17:38
30/10/2014
TUBOS REUNI. TRG 2,230 2,29 88.212 194.739 2,265 2,155
17:38
30/10/2014
URALITA URA 0,570 -2,56 26.887 15.326 0,610 0,565
17:38
30/10/2014
URBAS UBS 0,021 0,00 4.171.208 85.111 0,021 0,020
17:38
30/10/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
30/10/2014
VIDRALA VID 31,75 2,55 9.344 295.981 32,00 31,40
17:38
30/10/2014
VIDRALA D14 VID.D 1,579 2,00 76.664 118.613 1,579 1,500
17:38
30/10/2014
VISCOFAN VIS 46,115 -0,11 285.296 13.125.112 46,555 45,615
17:38
30/10/2014
VOCENTO VOC 1,515 2,36 59.536 87.367 1,520 1,440
17:38
30/10/2014
ZARDOYA OTIS ZOT 9,12 -2,04 353.253 3.231.725 9,39 9,09
17:38
30/10/2014
ZELTIA ZEL 2,560 -0,39 617.180 1.564.039 2,625 2,450
17:38
30/10/2014