Cargando datos
10.727,60
0,76%
27/11/2014 17:38
Mínimo: 10.629,10
Máximo: 10.745,40
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 2,305 -4,20 775.596 1.797.531 2,399 2,262
17:38
27/11/2014
ABENGOA "B" ABG.P 2,034 -4,86 15.424.785 31.810.218 2,158 2,020
17:38
27/11/2014
ABERTIS A ABE 17,095 1,30 1.228.503 20.954.914 17,125 16,890
17:38
27/11/2014
ACCIONA ANA 59,120 -0,20 151.840 9.003.025 59,620 58,810
17:38
27/11/2014
ACERINOX ACX 12,390 0,08 270.700 3.353.059 12,440 12,335
17:38
27/11/2014
ACS ACS 28,500 0,58 552.042 15.714.098 28,595 28,255
17:38
27/11/2014
ADOLFO DGUEZ ADZ 4,06 2,53 22.305 91.073 4,18 3,96
17:38
27/11/2014
ADVEO ADV 12,12 -0,90 3.531 42.919 12,40 12,10
17:38
27/11/2014
AIRBUS GROUP AIR 49,87 0,89 5.884 290.853 49,90 49,15
17:38
27/11/2014
ALMIRALL ALM 13,60 0,67 157.288 2.132.183 13,68 13,42
17:38
27/11/2014
AMADEUS AMS 31,990 1,83 1.317.362 42.000.358 32,000 31,460
17:38
27/11/2014
AMPER AMP 0,67 6,35 681.434 448.276 0,68 0,64
17:38
27/11/2014
APERAM APAM 25,530 1,83 3.134 79.959 25,600 25,045
17:38
27/11/2014
APPLUS SERVI APPS 10,450 -1,65 166.330 1.744.314 10,600 10,360
17:38
27/11/2014
ARCELORMITT. MTS 9,926 -1,14 1.433.299 14.244.739 10,015 9,853
17:38
27/11/2014
ATRESMEDIA A3M 11,06 1,00 417.306 4.612.123 11,16 10,84
17:38
27/11/2014
AXIA REAL AXIA 9,880 -0,50 17.813 177.125 10,100 9,804
17:38
27/11/2014
AZKOYEN AZK 2,110 2,93 13.370 27.768 2,110 2,015
17:38
27/11/2014
B.POPULAR POP 4,491 1,29 5.664.616 25.333.379 4,508 4,417
17:38
27/11/2014
B.SABADELL SAB 2,283 1,42 15.908.186 36.254.788 2,292 2,252
17:38
27/11/2014
BANKIA BKIA 1,413 1,65 17.674.016 24.898.605 1,418 1,393
17:38
27/11/2014
BANKINTER BKT 7,134 1,29 4.437.985 31.505.773 7,149 7,020
17:38
27/11/2014
BARON DE LEY BDL 73,10 0,00 59 4.373 75,00 73,00
17:38
27/11/2014
BAVIERA CBAV 7,35 2,08 1.756 12.737 7,50 7,20
17:38
27/11/2014
BAYER AG BAY 115,95 0,00 459 55.104 120,95 119,00
17:38
27/11/2014
BBVA BBVA 8,576 0,50 16.490.507 141.279.530 8,610 8,502
17:38
27/11/2014
BIOSEARCH BIO 0,510 -2,86 161.597 82.549 0,530 0,500
17:38
27/11/2014
BME BME 33,290 -0,63 137.164 4.585.935 33,640 33,285
17:38
27/11/2014
BO.RIOJANAS RIO 4,48 2,99 815 3.651 4,48 4,48
17:38
27/11/2014
C.A.F. CAF 276,15 2,01 6.116 1.686.354 278,90 270,80
17:38
27/11/2014
C.V.N.E. CUN 16,90 0,00 110 1.782 16,20 16,20
17:38
27/11/2014
CAIXAB.D14-N CBK.D 0,054 1,89 65.488.899 3.456.839 0,054 0,052
17:38
27/11/2014
CAIXABANK CABK 4,440 1,44 8.214.843 36.331.183 4,440 4,375
17:38
27/11/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
27/11/2014
CEM.PORT.VAL CPL 4,10 0,74 57.291 238.083 4,32 4,07
17:38
27/11/2014
CIE AUTOMOT. CIE 11,510 2,31 69.842 801.719 11,540 11,375
17:38
27/11/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
27/11/2014
CODERE CDR 0,36 2,86 99.491 35.069 0,36 0,34
17:38
27/11/2014
CORP.FI.ALBA ALB 40,55 0,12 6.431 260.061 40,90 40,25
17:38
27/11/2014
D.FELGUERA MDF 3,53 0,00 167.427 592.052 3,56 3,52
17:38
27/11/2014
DEOLEO, S.A. OLE 0,380 0,00 1.372.848 518.605 0,380 0,375
17:38
27/11/2014
DIA DIA 5,578 -0,39 3.507.364 19.524.239 5,637 5,511
17:38
27/11/2014
DINAMIA DIN 7,35 1,10 2.288 16.934 7,49 7,35
17:38
27/11/2014
DOGI DGI 0,680 -2,86 27.090 18.483 0,699 0,680
17:38
27/11/2014
EBRO FOODS EBRO 14,585 0,52 102.077 1.489.274 14,635 14,485
17:38
27/11/2014
EDREAMS ODIG EDR 1,612 -2,89 483.382 785.905 1,679 1,586
17:38
27/11/2014
ELECNOR ENO 8,65 -0,57 9.137 79.501 8,84 8,51
17:38
27/11/2014
ENAGAS ENG 26,910 0,35 998.939 26.926.194 27,190 26,810
17:38
27/11/2014
ENCE ENC 1,785 3,78 1.707.767 3.003.615 1,800 1,725
17:38
27/11/2014
ENDESA ELE 15,410 2,19 2.438.204 37.238.346 15,425 15,000
17:38
27/11/2014
ENEL G.P. EGPW 1,890 -0,26 15.164 28.660 1,914 1,890
17:38
27/11/2014
ERCROS ECR 0,440 0,69 204.445 89.038 0,440 0,431
17:38
27/11/2014
EUROPAC PAC 3,780 2,16 44.776 167.184 3,780 3,680
17:38
27/11/2014
EZENTIS EZE 0,672 -0,30 654.784 438.293 0,684 0,654
17:38
27/11/2014
FAES FAE 1,945 1,83 159.271 308.599 1,965 1,885
17:38
27/11/2014
FCC FCC 15,840 3,50 1.239.161 19.738.412 16,250 15,610
17:38
27/11/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
27/11/2014
FERROVIAL FER 16,365 0,83 1.444.842 23.615.363 16,405 16,235
17:38
27/11/2014
FERSA FRS 0,405 -2,41 349.715 140.951 0,415 0,395
17:38
27/11/2014
FLUIDRA FDR 2,910 -1,85 10.816 31.527 2,970 2,870
17:38
27/11/2014
FUNESPAÑA FUN 5,76 0,00 121 705 5,92 5,83
17:38
27/11/2014
GAM GALQ 0,29 0,00 75.073 21.411 0,29 0,28
17:38
27/11/2014
GAMESA GAM 8,486 0,44 3.000.911 25.661.662 8,616 8,470
17:38
27/11/2014
GAS NATURAL GAS 22,995 0,86 1.286.012 29.561.982 23,160 22,660
17:38
27/11/2014
GE.INVERSION CGI 1,670 0,00 1.800 3.006 1,670 1,670
17:38
27/11/2014
GR.C.OCCIDEN GCO 25,36 1,36 53.837 1.362.782 25,48 24,95
17:38
27/11/2014
GRIFOLS GRF 36,315 1,99 314.099 11.390.218 36,440 35,580
17:38
27/11/2014
GRIFOLS B GRF.P 29,900 0,79 46.089 1.377.698 29,900 29,370
17:38
27/11/2014
GRUPO TAVEX TVX 0,235 0,43 46.011 10.824 0,236 0,235
17:38
27/11/2014
HISPANIA HIS 10,400 2,16 105.973 1.098.872 10,400 10,160
17:38
27/11/2014
IAG IAG 5,761 4,56 3.666.936 20.758.430 5,770 5,491
17:38
27/11/2014
IBERDROLA IBE 5,907 0,77 18.349.071 108.415.041 5,933 5,851
17:38
27/11/2014
IBERPAPEL IBG 12,05 0,00 1.792 21.562 12,05 12,00
17:38
27/11/2014
INDITEX ITX 23,265 0,61 2.492.935 57.946.009 23,320 23,050
17:38
27/11/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
27/11/2014
INDRA A IDR 8,410 -0,27 1.930.870 16.244.692 8,499 8,370
17:38
27/11/2014
INM.COLONIAL COL 0,579 1,05 3.624.721 2.090.630 0,581 0,573
17:38
27/11/2014
INM.DEL SUR ISUR 6,88 -0,29 1.060 6.988 6,88 6,50
17:38
27/11/2014
INYPSA INY 0,485 -10,19 579.014 293.039 0,555 0,480
17:38
27/11/2014
JAZZTEL JAZ 12,780 -0,16 2.043.444 26.140.061 12,815 12,775
17:38
27/11/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
27/11/2014
LAR ESPAÑA LRE 9,000 1,58 75.057 674.468 9,188 8,880
17:38
27/11/2014
LIBERBANK LBK 0,656 0,77 2.708.874 1.774.089 0,659 0,651
17:38
27/11/2014
LINGOTES LGT 4,060 1,50 18.383 72.663 4,060 3,910
17:38
27/11/2014
LOGISTA LOG 14,570 0,52 77.277 1.120.022 14,600 14,170
17:38
27/11/2014
MAPFRE MAP 2,941 1,07 3.673.111 10.790.629 2,949 2,911
17:38
27/11/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
27/11/2014
MEDIASET TL5 9,771 -0,46 1.963.186 19.175.401 9,885 9,655
17:38
27/11/2014
MELIA HOTELS MEL 8,220 -0,12 407.965 3.359.283 8,325 8,140
17:38
27/11/2014
MERLIN PROP. MRL 9,970 0,02 294.267 2.934.063 9,975 9,885
17:38
27/11/2014
MIQUEL COSTA MCM 30,00 1,08 2.703 80.746 30,15 29,32
17:38
27/11/2014
MONTEBALITO MTB 1,145 0,88 6.000 6.885 1,150 1,145
17:38
27/11/2014
NATRA NAT 0,885 -4,84 223.173 196.795 0,925 0,850
17:38
27/11/2014
NATRACEUTICA NTC 0,190 0,00 45.512 8.634 0,192 0,187
17:38
27/11/2014
NH HOTELES NHH 3,815 0,39 442.728 1.686.066 3,830 3,785
17:38
27/11/2014
NICOL.CORREA NEA 1,240 5,08 15.000 18.410 1,240 1,200
17:38
27/11/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
27/11/2014
OHL OHL 21,795 1,73 979.490 21.241.364 21,960 21,200
17:38
27/11/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
27/11/2014
PRIM PRM 6,14 0,16 6.591 40.153 6,14 6,08
17:38
27/11/2014
PRISA A PRS 0,269 4,26 10.832.091 2.898.588 0,273 0,258
17:38
27/11/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 4,74 0,21 669.951 3.178.856 4,76 4,71
17:38
27/11/2014
QUABIT QBT 0,079 -2,47 17.058.670 1.381.686 0,085 0,078
17:38
27/11/2014
R.E.C. REE 72,760 0,39 372.331 27.023.447 72,980 71,950
17:38
27/11/2014
REALIA RLIA 0,700 0,00 1.503.296 1.050.578 0,700 0,690
17:38
27/11/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
27/11/2014
RENO M.S/A RDM 0,285 -1,72 44.983 12.917 0,293 0,285
17:38
27/11/2014
RENTA 4 R4 5,29 -0,38 3.270 17.307 5,31 5,28
17:38
27/11/2014
RENTA CORP. REN 1,005 3,08 193.762 194.498 1,030 0,970
17:38
27/11/2014
REPSOL REP 18,170 -1,36 9.864.522 179.674.781 18,510 18,045
17:38
27/11/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
27/11/2014
ROVI ROVI 9,06 -0,44 2.468 22.333 9,16 9,00
17:38
27/11/2014
SACYR SCYR 3,239 -0,03 5.087.027 16.608.045 3,304 3,232
17:38
27/11/2014
SAN JOSE GSJ 0,80 -2,44 38.659 30.757 0,82 0,78
17:38
27/11/2014
SANTANDER SAN 7,183 0,59 30.266.899 216.981.955 7,195 7,127
17:38
27/11/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
27/11/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
27/11/2014
SOLARIA SLR 0,825 0,61 257.387 210.115 0,830 0,800
17:38
27/11/2014
SOTOGRANDE STG 4,40 0,00 0 0 0,00 0,00
17:38
27/11/2014
TECNICAS REU TRE 38,970 -2,57 262.486 10.352.069 40,170 38,900
17:38
27/11/2014
TECNOCOM TEC 1,400 2,94 77.516 108.407 1,420 1,350
17:38
27/11/2014
TELEFON.D14 TEF.D 0,365 3,11 80.390.182 29.017.762 0,365 0,359
17:38
27/11/2014
TELEFONICA TEF 12,740 1,15 13.600.824 172.453.599 12,740 12,565
17:38
27/11/2014
TESTA INM. TST 16,51 1,91 556 9.176 16,51 16,50
17:38
27/11/2014
TUBACEX TUB 3,570 -0,83 123.303 442.177 3,615 3,560
17:38
27/11/2014
TUBOS REUNI. TRG 2,230 1,13 121.635 274.744 2,280 2,225
17:38
27/11/2014
URALITA URA 0,475 2,15 374.043 177.072 0,495 0,450
17:38
27/11/2014
URBAS UBS 0,020 5,26 7.993.923 154.069 0,020 0,019
17:38
27/11/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
27/11/2014
VIDRALA VID 32,45 -1,04 9.941 323.718 32,75 32,45
17:38
27/11/2014
VISCOFAN VIS 46,200 0,46 170.038 7.867.545 46,640 46,000
17:38
27/11/2014
VOCENTO VOC 1,700 2,10 16.884 27.898 1,700 1,630
17:38
27/11/2014
ZARDOYA OTIS ZOT 8,70 0,00 330.660 2.895.488 8,87 8,67
17:38
27/11/2014
ZELTIA ZEL 2,695 0,56 417.433 1.124.293 2,725 2,650
17:38
27/11/2014