Cargando datos
10.755,00
0,08%
02/09/2014 17:38
Mínimo: 10.736,40
Máximo: 10.822,60
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 4,686 0,56 337.664 1.580.244 4,740 4,639
17:38
02/09/2014
ABENGOA "B" ABG.P 4,460 0,72 7.101.756 31.490.109 4,480 4,394
17:38
02/09/2014
ABERTIS A ABE 16,050 0,41 812.501 13.049.146 16,170 15,975
17:38
02/09/2014
ACCIONA ANA 61,640 -1,08 113.430 7.019.479 62,650 61,420
17:38
02/09/2014
ACERINOX ACX 11,560 -0,60 472.656 5.491.469 11,790 11,500
17:38
02/09/2014
ACS ACS 31,960 -0,28 818.782 26.181.330 32,125 31,840
17:38
02/09/2014
ACS D14-JL ACS.D 0,653 0,00 0 0 0,000 0,000
17:38
17/07/2014
ADOLFO DGUEZ ADZ 5,08 1,80 5.051 24.990 5,11 4,80
17:38
02/09/2014
ADVEO ADV 15,94 -0,50 1.592 25.365 15,98 15,90
17:38
02/09/2014
AIRBUS GROUP AIR 47,05 0,56 4.430 207.880 47,10 46,80
17:38
02/09/2014
ALMIRALL ALM 11,86 -0,08 160.040 1.897.980 11,92 11,78
17:38
02/09/2014
AMADEUS AMS 28,235 -0,26 663.689 18.766.247 28,400 28,195
17:38
02/09/2014
AMPER AMP 0,50 -3,85 40.340 20.493 0,52 0,50
17:38
02/09/2014
APERAM APAM 23,750 -2,36 1.112 26.452 24,585 23,750
17:38
02/09/2014
APPLUS SERVI APPS 11,765 -1,79 217.413 2.565.961 12,010 11,620
17:38
02/09/2014
ARCELORMITT. MTS 10,940 -0,68 441.468 4.867.321 11,120 10,925
17:38
02/09/2014
ATRESMEDIA A3M 11,05 -1,07 159.340 1.776.267 11,36 11,05
17:38
02/09/2014
AXIA REAL AXIA 9,400 0,53 42.948 403.728 9,440 9,350
17:38
02/09/2014
AZKOYEN AZK 2,200 0,46 3.077 6.771 2,245 2,190
17:38
02/09/2014
B.POPULAR POP 4,766 1,40 11.192.412 53.603.191 4,850 4,724
17:38
02/09/2014
B.SABADELL SAB 2,400 0,38 10.336.363 24.841.928 2,426 2,376
17:38
02/09/2014
BANKIA BKIA 1,485 1,30 16.745.459 24.848.486 1,490 1,466
17:38
02/09/2014
BANKINTER BKT 6,394 1,17 3.569.890 22.793.175 6,427 6,281
17:38
02/09/2014
BARON DE LEY BDL 75,00 0,54 1.751 131.316 75,00 74,00
17:38
02/09/2014
BAVIERA CBAV 8,60 1,18 1.184 10.116 8,75 8,38
17:38
02/09/2014
BAYER AG BAY 103,25 2,13 1.037 107.056 104,00 102,30
17:38
02/09/2014
BBVA BBVA 9,259 0,34 23.330.087 216.205.150 9,318 9,217
17:38
02/09/2014
BIOSEARCH BIO 0,605 -0,82 90.023 55.383 0,620 0,605
17:38
02/09/2014
BME BME 31,360 -1,07 227.221 7.166.882 31,905 31,360
17:38
02/09/2014
BO.RIOJANAS RIO 4,60 0,00 489 2.276 4,79 4,62
17:38
02/09/2014
C.A.F. CAF 299,25 -0,05 3.771 1.117.905 300,30 293,35
17:38
02/09/2014
C.V.N.E. CUN 16,70 0,00 0 0 0,00 0,00
17:38
02/09/2014
CAIXABANK CABK 4,631 1,00 12.077.495 55.912.485 4,663 4,580
17:38
02/09/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
02/09/2014
CAMPOFRIO CFG 6,90 0,00 7.679 52.985 6,90 6,90
17:38
02/09/2014
CEM.PORT.VAL CPL 5,27 1,93 15.322 80.351 5,30 5,15
17:38
02/09/2014
CIE AUTOMOT. CIE 10,520 -0,09 45.227 478.369 10,650 10,490
17:38
02/09/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
02/09/2014
CODERE CDR 0,64 3,23 11.583 7.142 0,64 0,61
17:38
02/09/2014
CORP.FI.ALBA ALB 44,09 -3,27 8.704 390.813 46,17 44,09
17:38
02/09/2014
D.FELGUERA MDF 4,26 0,24 270.405 1.144.824 4,26 4,20
17:38
02/09/2014
DEOLEO, S.A. OLE 0,410 1,23 2.020.057 818.304 0,410 0,400
17:38
02/09/2014
DIA DIA 6,431 0,99 2.026.626 13.016.806 6,445 6,351
17:38
02/09/2014
DINAMIA DIN 7,60 -0,13 47.537 364.404 7,77 7,60
17:38
02/09/2014
DOGI DGI 1,560 12,88 36.043 54.673 1,694 1,380
17:38
02/09/2014
EBRO FOODS EBRO 15,395 0,10 134.205 2.066.102 15,420 15,355
17:38
02/09/2014
EDREAMS ODIG EDR 3,020 0,67 852.956 2.602.827 3,130 2,980
17:38
02/09/2014
ELECNOR ENO 10,53 0,19 2.132 22.442 10,57 10,51
17:38
02/09/2014
ENAGAS ENG 25,405 -0,92 656.974 16.710.294 25,725 25,280
17:38
02/09/2014
ENCE ENC 1,710 -1,16 331.032 572.750 1,760 1,710
17:38
02/09/2014
ENDESA ELE 28,190 -0,62 227.344 6.418.355 28,485 28,085
17:38
02/09/2014
ENEL G.P. EGPW 2,078 0,39 1.374 2.855 2,078 2,078
17:38
02/09/2014
ERCROS ECR 0,511 0,20 168.844 87.273 0,520 0,505
17:38
02/09/2014
EUROPA & C PAC 4,955 1,64 129.834 641.365 4,970 4,875
17:38
02/09/2014
EZENTIS EZE 0,765 2,00 485.159 371.227 0,774 0,751
17:38
02/09/2014
FAES FAE 2,000 -0,25 67.462 135.993 2,035 2,000
17:38
02/09/2014
FCC FCC 14,360 -0,17 243.099 3.504.953 14,485 14,330
17:38
02/09/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
02/09/2014
FERROVIAL FER 15,480 -0,16 2.166.748 33.532.111 15,550 15,430
17:38
02/09/2014
FERSA FRS 0,435 0,00 41.377 18.126 0,440 0,435
17:38
02/09/2014
FLUIDRA FDR 2,970 1,02 17.066 50.364 2,970 2,930
17:38
02/09/2014
FUNESPAÑA FUN 5,86 0,00 51 304 5,97 5,97
17:38
02/09/2014
GAM GALQ 0,42 0,00 14.400 5.998 0,42 0,41
17:38
02/09/2014
GAMESA GAM 9,550 -0,39 1.584.464 15.103.065 9,628 9,453
17:38
02/09/2014
GAS NATURAL GAS 23,495 0,26 1.143.417 26.892.571 23,670 23,360
17:38
02/09/2014
GE.INVERSION CGI 1,730 0,00 3 5 1,730 1,730
17:38
02/09/2014
GR.C.OCCIDEN GCO 25,28 -1,94 28.056 715.069 25,95 25,27
17:38
02/09/2014
GRIFOLS GRF 35,685 0,63 671.342 23.942.382 35,945 35,285
17:38
02/09/2014
GRIFOLS B GRF.P 30,310 -0,18 36.256 1.100.532 30,660 30,115
17:38
02/09/2014
GRUPO TAVEX TVX 0,194 1,57 9.624 1.837 0,195 0,190
17:38
02/09/2014
HISPANIA HIS 10,200 0,49 12.554 127.944 10,240 10,100
17:38
02/09/2014
IAG IAG 4,581 0,55 2.284.255 10.450.875 4,589 4,534
17:38
02/09/2014
IBERDRO.D14J IBE.D 0,112 0,00 0 0 0,000 0,000
17:38
17/07/2014
IBERDROLA IBE 5,574 -0,29 15.727.863 87.781.200 5,619 5,556
17:38
02/09/2014
IBERPAPEL IBG 12,65 0,72 680 8.589 12,65 12,60
17:38
02/09/2014
INDITEX ITX 22,325 0,56 1.823.364 40.724.393 22,430 22,210
17:38
02/09/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
02/09/2014
INDRA A IDR 11,495 0,92 563.260 6.457.341 11,525 11,335
17:38
02/09/2014
INM.COLONIAL COL 0,580 -0,34 9.635.688 5.617.929 0,586 0,580
17:38
02/09/2014
INM.DEL SUR ISUR 9,85 -3,90 1.220 12.170 10,00 9,85
17:38
02/09/2014
INYPSA INY 0,555 1,83 59.365 32.263 0,565 0,530
17:38
02/09/2014
JAZZTEL JAZ 9,639 -1,85 1.416.152 13.745.768 9,854 9,621
17:38
02/09/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
02/09/2014
LAR ESPAÑA LRE 9,217 0,20 34.205 314.424 9,349 9,051
17:38
02/09/2014
LIBERBANK LBK 0,711 1,28 8.593.314 6.132.866 0,721 0,705
17:38
02/09/2014
LINGOTES LGT 4,385 -0,57 1.615 6.973 4,385 4,280
17:38
02/09/2014
LOGISTA LOG 13,415 0,94 15.968 214.898 13,800 13,365
17:38
02/09/2014
MAPFRE MAP 2,853 0,67 3.884.140 11.085.230 2,867 2,837
17:38
02/09/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
02/09/2014
MEDIASET TL5 8,872 1,30 1.684.455 14.999.203 9,024 8,780
17:38
02/09/2014
MELIA HOTELS MEL 8,350 0,12 161.290 1.348.155 8,405 8,330
17:38
02/09/2014
MERLIN PROP. MRL 9,985 0,86 230.470 2.291.794 9,990 9,844
17:38
02/09/2014
MIQUEL COSTA MCM 28,46 1,32 1.574 45.025 28,89 28,10
17:38
02/09/2014
MONTEBALITO MTB 1,140 3,17 1.374 1.563 1,140 1,105
17:38
02/09/2014
NATRA NAT 1,630 1,88 36.662 59.186 1,630 1,600
17:38
02/09/2014
NATRACEUTICA NTC 0,237 2,16 120.912 28.255 0,237 0,232
17:38
02/09/2014
NH HOTELES NHH 3,940 0,00 403.808 1.603.619 4,020 3,940
17:38
02/09/2014
NICOL.CORREA NEA 1,510 0,00 3.103 4.731 1,540 1,510
17:38
02/09/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
02/09/2014
OHL OHL 28,585 0,51 346.195 9.901.345 28,790 28,480
17:38
02/09/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
02/09/2014
PRIM PRM 6,32 -2,77 7.929 50.938 6,59 6,30
17:38
02/09/2014
PRISA A PRS 0,307 -0,32 2.642.386 818.119 0,314 0,306
17:38
02/09/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,19 0,39 164.080 852.632 5,23 5,17
17:38
02/09/2014
QUABIT QBT 0,083 -1,19 4.654.790 391.056 0,085 0,083
17:38
02/09/2014
R.E.C. REE 63,850 -0,37 270.120 17.276.606 64,650 63,610
17:38
02/09/2014
REALIA RLIA 1,225 0,00 80.983 99.534 1,240 1,220
17:38
02/09/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
02/09/2014
RENO M.S/A RDM 0,301 0,00 57.400 17.504 0,309 0,298
17:38
02/09/2014
RENTA 4 R4 5,29 0,19 1.305 6.898 5,30 5,28
17:38
02/09/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
02/09/2014
REPSOL REP 18,950 -0,37 2.448.724 46.489.243 19,120 18,875
17:38
02/09/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
02/09/2014
ROVI ROVI 9,07 -2,37 11.611 105.719 9,22 9,02
17:38
02/09/2014
SACYR SCYR 4,277 0,00 2.217.794 9.519.776 4,319 4,265
17:38
02/09/2014
SAN JOSE GSJ 0,82 -1,20 85.546 70.422 0,84 0,78
17:38
02/09/2014
SANTANDER SAN 7,581 -0,25 27.773.320 211.307.578 7,655 7,581
17:38
02/09/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
02/09/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
02/09/2014
SOLARIA SLR 0,860 1,18 50.090 43.139 0,875 0,850
17:38
02/09/2014
SOTOGRANDE STG 4,50 -0,22 828 3.726 4,50 4,50
17:38
02/09/2014
TECNICAS REU TRE 42,110 0,81 221.159 9.313.136 42,360 41,685
17:38
02/09/2014
TECNOCOM TEC 1,450 1,75 8.127 11.596 1,460 1,415
17:38
02/09/2014
TELEFONICA TEF 12,020 -0,33 11.500.948 138.297.375 12,120 11,955
17:38
02/09/2014
TESTA INM. TST 15,25 -0,97 1.701 25.565 15,25 15,00
17:38
02/09/2014
TUBACEX TUB 3,845 -0,77 201.141 777.887 3,900 3,845
17:38
02/09/2014
TUBOS REUNI. TRG 2,500 -0,99 93.780 236.458 2,555 2,500
17:38
02/09/2014
URALITA URA 0,880 0,00 1.617 1.405 0,880 0,865
17:38
02/09/2014
URBAS UBS 0,022 0,00 4.810.747 107.256 0,023 0,021
17:38
02/09/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
02/09/2014
VIDRALA VID 35,00 -1,91 2.517 90.094 36,50 35,00
17:38
02/09/2014
VISCOFAN VIS 42,630 -0,05 73.130 3.118.395 42,775 42,510
17:38
02/09/2014
VOCENTO VOC 1,835 0,27 5.054 9.276 1,885 1,805
17:38
02/09/2014
ZARDOYA OTIS ZOT 10,98 0,37 310.730 3.408.782 11,04 10,88
17:38
02/09/2014
ZELTIA ZEL 2,780 -0,89 169.051 472.807 2,835 2,780
17:38
02/09/2014