Menú
Infobolsa PREMIUM
Adelante
  • Tiempo Real
  • Mejor posición
  • Carteras,
    más favoritos...
  • Disfruta también de las
    ventajas de nuestra App

Mis Favoritos

Mis Favoritos

Ver todos
Cargando datos
10.769,50
-0,78%
30/06/2015 17:38
Mínimo: 10.723,20
Máximo: 10.954,50
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 2,975 -0,23 459.330 1.366.446 3,025 2,923
17:38
30/06/2015
ABENGOA "B" ABG.P 2,820 -1,33 7.118.792 20.176.866 2,889 2,780
17:38
30/06/2015
ABERTIS A ABE 14,710 -1,54 3.025.397 44.754.419 14,960 14,710
17:38
30/06/2015
ACCIONA ANA 67,730 -1,12 202.925 13.764.519 68,800 66,660
17:38
30/06/2015
ACERINOX ACX 12,410 -2,21 2.110.621 26.390.878 12,715 12,410
17:38
30/06/2015
ACERINOX D15 ACX.D 0,399 -0,50 3.952.621 1.585.479 0,416 0,399
17:38
30/06/2015
ACS ACS 28,855 -0,28 909.196 26.279.796 29,250 28,510
17:38
30/06/2015
ADOLFO DGUEZ ADZ 4,12 -1,90 5.641 23.210 4,20 4,10
17:38
30/06/2015
ADVEO ADV 7,68 2,40 51.443 384.673 7,68 7,20
17:38
30/06/2015
AENA AENA 93,740 1,34 836.511 78.154.299 95,500 91,560
17:38
30/06/2015
AIRBUS GROUP AIR 58,70 -1,10 7.985 469.982 59,45 58,05
17:38
30/06/2015
ALMIRALL ALM 17,73 -0,34 158.714 2.815.752 17,93 17,48
17:38
30/06/2015
AMADEUS AMS 35,755 -1,01 1.485.098 53.234.648 36,310 35,425
17:38
30/06/2015
AMPER AMP 0,177 2,31 29.460.392 5.293.975 0,186 0,175
17:38
30/06/2015
APERAM APAM 36,565 -1,80 811 29.650 37,195 36,245
17:38
30/06/2015
APPLUS SERVI APPS 10,590 3,42 398.541 4.176.065 10,750 10,090
17:38
30/06/2015
ARCELORMITT. MTS 8,753 -3,06 1.848.915 16.432.721 9,026 8,753
17:38
30/06/2015
ATRESMEDIA A3M 13,90 0,00 255.599 3.556.243 14,05 13,60
17:38
30/06/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
07:07
18/06/2015
AXIARE PATR. AXIA 12,040 2,03 48.054 572.953 12,150 11,400
17:38
30/06/2015
AZKOYEN AZK 3,130 4,51 38.185 116.726 3,130 3,000
17:38
30/06/2015
B.POPULAR POP 4,346 -0,57 14.138.840 61.954.981 4,453 4,314
17:38
30/06/2015
B.SABAD.D15J SAB.D 0,037 0,00 0 0 0,000 0,000
07:07
18/06/2015
B.SABADELL SAB 2,165 -0,14 45.075.988 98.282.205 2,208 2,162
17:38
30/06/2015
BANKIA BKIA 1,138 1,07 38.476.524 43.706.166 1,151 1,113
17:38
30/06/2015
BANKINTER BKT 6,629 0,06 3.711.276 24.694.951 6,741 6,567
17:38
30/06/2015
BARON DE LEY BDL 88,70 -0,67 1.923 170.654 89,50 88,00
17:38
30/06/2015
BAVIERA CBAV 7,00 -2,64 500 3.482 7,00 6,93
17:38
30/06/2015
BAYER AG BAY 125,90 -1,91 1.672 211.484 128,35 125,45
17:38
30/06/2015
BBVA BBVA 8,792 -0,35 40.146.289 354.437.076 8,970 8,740
17:38
30/06/2015
BIOSEARCH BIO 0,565 0,00 50.287 28.588 0,575 0,560
17:38
30/06/2015
BME BME 36,280 1,65 296.441 10.704.332 36,500 35,500
17:38
30/06/2015
BO.RIOJANAS RIO 4,21 0,96 3.789 16.052 4,30 4,20
17:38
30/06/2015
C.A.F. CAF 266,55 -2,70 15.660 4.196.088 274,00 266,55
17:38
30/06/2015
C.V.N.E. CUN 16,71 0,00 0 0 0,00 0,00
17:38
30/06/2015
CAIXABANK CABK 4,156 -0,24 26.908.615 112.248.522 4,223 4,121
17:38
30/06/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
30/06/2015
CELLNEX CLNX 15,175 0,83 625.527 9.476.484 15,390 14,885
17:38
30/06/2015
CEM.PORT.VAL CPL 7,05 1,15 22.188 155.315 7,06 6,79
17:38
30/06/2015
CIE AUTOMOT. CIE 14,530 0,14 150.287 2.180.190 14,810 14,230
17:38
30/06/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
30/06/2015
CODERE CDR 1,35 17,39 3.083.080 4.011.377 1,38 1,13
17:38
30/06/2015
CORP.FI.ALBA ALB 41,60 -0,53 18.901 789.042 42,57 41,30
17:38
30/06/2015
D.FELGUERA MDF 3,65 0,55 301.990 1.106.719 3,73 3,62
17:38
30/06/2015
DCHS.ABERTIS ABE.D 0,740 0,00 0 0 0,000 0,000
08:00
30/06/2015
DEOLEO, S.A. OLE 0,395 0,00 330.330 130.756 0,400 0,395
17:38
30/06/2015
DH.ZARDOYA ZOT.D 0,391 -1,51 1.442.729 566.338 0,400 0,391
17:38
30/06/2015
DIA DIA 6,850 -0,85 4.191.291 28.851.018 6,980 6,812
17:38
30/06/2015
DINAMIA DIN 8,12 1,50 31.418 254.628 8,24 7,90
17:38
30/06/2015
DOGI DGI 1,185 3,31 126.856 147.717 1,194 1,127
17:38
30/06/2015
DOGI D2015I DGI.D 0,023 -8,00 2.774.305 65.103 0,026 0,022
17:38
30/06/2015
EBRO FOODS EBRO 17,360 -0,23 315.312 5.474.463 17,640 17,205
17:38
30/06/2015
EDREAMS ODIG EDR 2,750 2,23 246.795 668.800 2,757 2,657
17:38
30/06/2015
ELECNOR ENO 9,05 0,00 35.945 328.002 9,29 9,02
17:38
30/06/2015
ENAGAS ENG 24,395 -1,49 1.942.780 47.686.602 24,850 24,395
17:38
30/06/2015
ENCE ENC 3,065 -3,31 849.307 2.633.963 3,165 3,065
17:38
30/06/2015
ENDESA ELE 17,165 -1,38 2.297.393 39.598.562 17,480 17,130
17:38
30/06/2015
ENEL G.P. EGPW 1,770 -0,78 8.001 14.184 1,775 1,770
17:38
30/06/2015
ERCROS ECR 0,451 0,22 44.312 19.938 0,454 0,448
17:38
30/06/2015
EUROPAC PAC 5,105 -2,76 112.956 577.204 5,235 5,010
17:38
30/06/2015
EZENTIS EZE 0,680 1,49 717.132 489.073 0,700 0,668
17:38
30/06/2015
FAES FAE 2,315 1,31 176.461 407.919 2,345 2,280
17:38
30/06/2015
FAES FAR.NVS FAE.N 2,320 -1,28 1.355 3.128 2,365 2,210
17:38
30/06/2015
FCC FCC 9,127 0,91 1.509.106 13.717.589 9,199 8,945
17:38
30/06/2015
FERROVIAL FER 19,450 -0,89 2.158.138 42.166.923 19,715 19,400
17:38
30/06/2015
FERROVIALD15 FER.D 0,306 0,00 0 0 0,000 0,000
07:07
21/05/2015
FERSA FRS 0,395 0,00 198.577 79.035 0,405 0,390
17:38
30/06/2015
FLUIDRA FDR 2,955 0,85 13.045 38.397 2,960 2,930
17:38
30/06/2015
FUNESPAÑA FUN 7,30 0,00 0 0 0,00 0,00
17:38
30/06/2015
GAM GALQ 0,29 0,00 248.344 71.450 0,30 0,28
17:38
30/06/2015
GAMESA GAM 14,130 1,25 2.594.500 36.701.652 14,360 13,870
17:38
30/06/2015
GAS NATURAL GAS 20,340 -1,07 3.024.018 61.786.409 20,775 20,340
17:38
30/06/2015
GE.INVERSION CGI 1,600 0,00 0 0 0,000 0,000
17:38
30/06/2015
GR.C.OCCIDEN GCO 27,83 0,61 49.287 1.367.836 28,00 27,25
17:38
30/06/2015
GRIFOLS GRF 36,130 0,43 653.118 23.625.803 36,585 35,545
17:38
30/06/2015
GRIFOLS B GRF.P 27,825 0,82 62.683 1.741.532 28,150 27,320
17:38
30/06/2015
HISPANIA HIS 13,160 -0,68 255.675 3.367.722 13,310 13,060
17:38
30/06/2015
IAG IAG 6,976 0,27 4.624.488 32.272.294 7,043 6,886
17:38
30/06/2015
IBERDROLA IBE 6,042 -1,05 26.938.816 163.719.211 6,159 6,025
17:38
30/06/2015
IBERPAPEL IBG 14,65 -0,34 12.192 179.048 15,46 14,65
17:38
30/06/2015
INDITEX ITX 29,155 -0,92 6.847.815 200.134.462 29,720 28,985
17:38
30/06/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
30/06/2015
INDRA A IDR 9,224 -0,40 856.640 7.916.793 9,320 9,157
17:38
30/06/2015
INM.COLONIAL COL 0,631 1,94 6.222.396 3.891.808 0,635 0,615
17:38
30/06/2015
INM.DEL SUR ISUR 8,68 0,00 100 875 8,75 8,75
17:38
30/06/2015
INYPSA INY 0,215 0,00 1.127.413 240.020 0,220 0,210
17:38
30/06/2015
INYPSA D15 INY.D 0,052 -8,77 1.615.791 86.488 0,059 0,051
17:38
30/06/2015
JAZZTEL JAZ 12,950 -0,15 1.244.758 16.126.281 12,980 12,950
17:38
30/06/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
30/06/2015
LAR ESPAÑA LRE 9,904 4,03 101.960 995.537 9,920 9,521
17:38
30/06/2015
LIBERBANK LBK 0,650 -0,76 10.992.145 7.192.046 0,675 0,648
17:38
30/06/2015
LINGOTES LGT 6,850 0,74 6.290 43.056 7,000 6,750
17:38
30/06/2015
LOGISTA LOG 17,800 -1,93 86.803 1.567.306 18,450 17,800
17:38
30/06/2015
MAPFRE MAP 3,087 -0,58 7.564.841 23.387.440 3,128 3,050
17:38
30/06/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
30/06/2015
MEDIASET TL5 11,755 -0,38 1.464.503 17.232.139 11,865 11,600
17:38
30/06/2015
MELIA HOTELS MEL 11,840 0,94 601.964 7.130.475 12,030 11,660
17:38
30/06/2015
MERLIN PROP. MRL 10,960 -1,35 1.089.396 12.028.688 11,265 10,960
17:38
30/06/2015
MIQUEL COSTA MCM 31,43 -0,22 4.754 149.766 32,34 31,31
17:38
30/06/2015
MONTEBALITO MTB 1,370 0,00 0 0 0,000 0,000
17:38
30/06/2015
NATRA NAT 0,545 0,00 189.511 102.807 0,560 0,530
17:38
30/06/2015
NATURHOUSE NTH 5,030 1,00 77.663 386.694 5,030 4,901
17:38
30/06/2015
NH HOTELES NHH 5,150 0,59 1.032.442 5.311.956 5,230 5,060
17:38
30/06/2015
NICOL.CORREA NEA 1,570 2,61 43.386 68.718 1,610 1,570
17:38
30/06/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
30/06/2015
OHL OHL 15,265 -2,30 753.417 11.690.730 15,795 15,265
17:38
30/06/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
30/06/2015
PRIM PRM 9,28 -1,17 5.589 51.735 9,46 9,00
17:38
30/06/2015
PRISA PRS 7,950 2,40 311.014 2.461.331 8,087 7,800
17:38
30/06/2015
PROSEGUR PSG 4,92 -1,60 327.992 1.616.210 4,98 4,90
17:38
30/06/2015
QUABIT QBT 0,082 2,50 16.530.353 1.397.669 0,087 0,082
17:38
30/06/2015
R.E.C. REE 71,880 -0,99 582.302 41.996.207 73,030 71,800
17:38
30/06/2015
REALIA RLIA 0,705 4,44 174.885 119.890 0,705 0,675
17:38
30/06/2015
REIG JOFRE RJF 0,257 0,78 298.011 75.258 0,259 0,246
17:38
30/06/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
30/06/2015
RENO M.S/A RDM 0,346 1,17 75.200 25.988 0,350 0,343
17:38
30/06/2015
RENTA 4 R4 6,05 -0,66 2.842 17.198 6,10 6,04
17:38
30/06/2015
RENTA CORP. REN 1,740 0,87 32.908 57.162 1,765 1,680
17:38
30/06/2015
REPSOL REP 15,750 -0,69 10.103.223 159.953.442 16,050 15,655
17:38
30/06/2015
REPSOL D15 REP.D 0,465 -2,52 15.425.700 7.202.878 0,472 0,460
17:38
30/06/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
30/06/2015
ROVI ROVI 14,01 4,55 15.051 209.624 14,37 13,63
17:38
30/06/2015
SACYR SCYR 3,396 1,40 6.544.931 22.373.861 3,469 3,365
17:38
30/06/2015
SACYR D2015 SCY.D 0,102 0,00 31.607.209 3.261.402 0,105 0,101
17:38
30/06/2015
SAETA YIELD SAY 9,370 1,17 181.291 1.679.489 9,370 9,102
17:38
30/06/2015
SAN JOSE GSJ 0,92 0,00 42.415 38.910 0,94 0,91
17:38
30/06/2015
SANTANDER SAN 6,264 -0,96 75.380.925 476.454.291 6,429 6,256
17:38
30/06/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
30/06/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
30/06/2015
SOLARIA SLR 0,935 1,08 104.379 97.355 0,945 0,910
17:38
30/06/2015
SOTOGRANDE STG 4,50 2,27 2.043 9.193 4,50 4,50
17:38
30/06/2015
TALGO TLGO 7,180 -1,64 682.016 4.925.457 7,372 7,180
17:38
30/06/2015
TECNICAS REU TRE 46,100 0,12 264.599 12.192.027 46,400 45,820
17:38
30/06/2015
TECNOCOM TEC 1,310 0,38 17.744 23.098 1,345 1,275
17:38
30/06/2015
TELEFONICA TEF 12,750 -1,54 23.145.257 296.966.890 13,010 12,730
17:38
30/06/2015
TESTA INM. TST 13,05 0,00 2.125 27.731 13,05 13,05
17:38
30/06/2015
TUBACEX TUB 2,560 -1,73 753.988 1.948.735 2,655 2,550
17:38
30/06/2015
TUBOS REUNI. TRG 1,425 1,79 246.566 347.353 1,435 1,385
17:38
30/06/2015
URALITA URA 0,560 2,75 58.496 32.357 0,565 0,530
17:38
30/06/2015
URBAS UBS 0,018 5,88 16.670.502 298.428 0,019 0,017
17:38
30/06/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
30/06/2015
VIDRALA VID 44,25 0,05 1.550 68.466 44,63 43,70
17:38
30/06/2015
VISCOFAN VIS 54,250 -0,55 558.431 30.301.407 54,770 53,760
17:38
30/06/2015
VOCENTO VOC 1,770 -2,48 13.147 23.517 1,835 1,765
17:38
30/06/2015
ZARDOYA OTIS ZOT 9,77 -1,61 484.464 4.763.776 10,04 9,77
17:38
30/06/2015
ZELTIA ZEL 3,675 1,10 703.733 2.576.800 3,710 3,590
17:38
30/06/2015