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
11.126,00
-0,38%
31/07/2015 17:05
Mínimo: 11.039,50
Máximo: 11.200,90
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 2,264 -0,09 349.829 789.996 2,314 2,222
16:57
31/07/2015
ABENGOA "B" ABG.P 2,021 0,05 6.771.175 13.673.992 2,075 1,965
17:05
31/07/2015
ABERTIS A ABE 14,875 1,40 982.589 14.569.406 14,910 14,600
17:04
31/07/2015
ACCIONA ANA 73,590 -0,55 225.554 16.542.578 74,460 72,330
17:04
31/07/2015
ACERINOX ACX 11,010 -2,31 1.941.209 21.440.924 11,345 10,880
17:04
31/07/2015
ACS ACS 30,475 0,66 402.727 12.296.523 30,945 30,035
17:04
31/07/2015
ACS D2015-JL ACS.D 0,731 0,00 0 0 0,000 0,000
07:07
17/07/2015
ADOLFO DGUEZ ADZ 4,08 0,00 4.258 17.332 4,08 4,07
16:14
31/07/2015
ADVEO ADV 7,60 -2,31 9.175 69.454 7,73 7,43
16:08
31/07/2015
AENA AENA 100,150 -0,15 135.101 13.543.568 101,400 100,000
17:03
31/07/2015
AIRBUS GROUP AIR 64,80 4,43 73.928 4.784.541 65,50 63,90
17:02
31/07/2015
ALMIRALL ALM 17,90 2,58 303.503 5.318.856 17,91 17,34
17:05
31/07/2015
AMADEUS AMS 39,655 -0,51 780.286 31.092.603 40,820 39,395
17:04
31/07/2015
AMPER AMP 0,137 -3,52 13.391.808 1.839.959 0,142 0,133
16:58
31/07/2015
AMPER D15-JL AMP.D 0,033 0,00 0 0 0,000 0,000
07:07
24/07/2015
APERAM APAM 33,385 -1,56 1.843 62.015 34,500 32,430
14:38
31/07/2015
APPLUS SERVI APPS 10,220 -0,78 170.534 1.743.046 10,360 10,150
17:01
31/07/2015
ARCELORMITT. MTS 8,190 0,95 1.205.520 9.974.372 8,400 8,134
17:05
31/07/2015
ATRESMEDIA A3M 13,63 1,72 615.717 8.309.679 13,66 13,35
17:04
31/07/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
07:07
18/06/2015
AXIARE PATR. AXIA 11,235 -0,13 10.233 115.575 11,470 11,190
16:56
31/07/2015
AZKOYEN AZK 3,325 -3,06 5.092 17.147 3,430 3,300
16:43
31/07/2015
B.POPULAR POP 4,153 -2,74 11.491.799 47.418.979 4,290 4,076
17:05
31/07/2015
B.SABAD.D15J SAB.D 0,037 0,00 0 0 0,000 0,000
07:07
18/06/2015
B.SABADELL SAB 2,067 -1,05 18.291.535 37.745.483 2,087 2,052
17:04
31/07/2015
BANKIA BKIA 1,196 -0,99 10.632.677 12.680.036 1,209 1,183
17:03
31/07/2015
BANKINTER BKT 7,004 0,47 1.770.122 12.327.848 7,008 6,902
17:04
31/07/2015
BARON DE LEY BDL 90,55 0,06 381 34.370 90,55 89,50
16:35
31/07/2015
BAVIERA CBAV 6,30 1,78 180 1.134 6,30 6,30
10:25
31/07/2015
BAYER AG BAY 132,00 0,00 417 55.710 134,40 132,00
16:26
31/07/2015
BBVA BBVA 9,140 -1,36 16.418.386 149.875.251 9,297 9,020
17:05
31/07/2015
BIOSEARCH BIO 0,580 1,75 67.540 39.393 0,590 0,570
16:11
31/07/2015
BME BME 37,615 -2,18 192.227 7.250.418 38,800 37,540
17:05
31/07/2015
BO.RIOJANAS RIO 4,18 -0,48 7.441 30.629 4,18 4,05
12:00
31/07/2015
C.A.F. CAF 257,65 0,64 2.593 666.184 260,60 254,95
17:05
31/07/2015
C.V.N.E. CUN 16,80 0,00 1.750 29.400 16,80 16,80
12:00
31/07/2015
CAIXABANK CABK 4,051 -2,55 16.796.630 68.084.710 4,155 3,981
17:05
31/07/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
08:00
31/07/2015
CELLNEX CLNX 15,055 -0,63 103.793 1.569.677 15,250 15,030
17:05
31/07/2015
CEM.PORT.VAL CPL 7,69 -0,39 48.866 374.392 7,85 7,50
16:55
31/07/2015
CIE AUTOMOT. CIE 14,335 0,21 47.057 676.599 14,505 14,290
17:05
31/07/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
08:00
31/07/2015
CODERE CDR 1,08 -6,09 170.492 186.592 1,15 1,06
17:03
31/07/2015
CORP.FI.ALBA ALB 42,54 0,09 7.324 310.786 42,76 42,26
17:00
31/07/2015
D.FELGUERA MDF 3,65 0,27 90.556 329.106 3,68 3,60
17:02
31/07/2015
DEOLEO, S.A. OLE 0,390 -1,27 235.551 92.429 0,395 0,390
17:01
31/07/2015
DIA DIA 5,668 -1,43 4.030.609 22.939.790 5,771 5,645
17:04
31/07/2015
DOGI DGI 1,070 0,85 26.215 27.823 1,070 1,060
16:45
31/07/2015
EBRO FOODS EBRO 18,045 -0,08 290.357 5.218.039 18,150 17,720
17:04
31/07/2015
EDREAMS ODIG EDR 2,401 -2,00 235.318 565.691 2,469 2,331
16:53
31/07/2015
ELECNOR ENO 9,06 0,11 1.435 13.070 9,30 9,05
17:02
31/07/2015
ENAGAS ENG 25,485 -0,08 443.960 11.271.782 25,570 25,250
17:04
31/07/2015
ENCE ENC 3,270 -0,61 216.997 709.899 3,300 3,255
17:03
31/07/2015
ENDESA ELE 19,070 0,37 806.118 15.311.965 19,135 18,810
17:05
31/07/2015
ENEL G.P. EGPW 1,888 0,75 7.668 14.458 1,902 1,875
16:47
31/07/2015
ERCROS ECR 0,685 -4,33 330.650 228.131 0,728 0,680
17:02
31/07/2015
EUROPAC PAC 5,210 -1,04 17.319 90.260 5,245 5,190
16:43
31/07/2015
EUSKALTEL EKT 11,385 -0,83 53.496 611.717 11,750 11,300
17:01
31/07/2015
EZENTIS EZE 0,711 0,57 620.563 438.775 0,720 0,696
17:05
31/07/2015
FAES FAE 2,530 -0,78 243.645 614.104 2,550 2,485
17:03
31/07/2015
FCC FCC 9,362 -3,60 1.518.780 14.121.066 9,610 9,110
17:04
31/07/2015
FERROVIAL FER 22,040 3,26 1.752.495 38.422.627 22,105 21,690
17:03
31/07/2015
FERSA FRS 0,435 0,00 183.219 78.956 0,435 0,425
15:26
31/07/2015
FLUIDRA FDR 3,425 -0,87 40.770 137.613 3,470 3,320
16:41
31/07/2015
FUNESPAÑA FUN 7,23 0,00 0 0 0,00 0,00
08:00
31/07/2015
GAM GALQ 0,28 -3,45 1.726.893 498.572 0,31 0,27
16:56
31/07/2015
GAMESA GAM 14,470 -1,96 4.448.493 64.072.466 14,875 14,080
17:05
31/07/2015
GAS NATURAL GAS 19,760 -0,38 632.578 12.474.214 19,890 19,635
17:04
31/07/2015
GE.INVERSION CGI 1,715 16,27 656 1.100 1,715 1,590
16:00
31/07/2015
GR.C.OCCIDEN GCO 27,88 -0,43 54.916 1.520.428 28,15 27,49
17:04
31/07/2015
GRIFOLS GRF 40,035 -0,65 340.055 13.686.991 40,880 39,765
17:05
31/07/2015
GRIFOLS B GRF.P 29,785 -0,38 25.754 766.493 30,305 29,525
16:50
31/07/2015
HISPANIA HIS 13,905 1,31 138.516 1.908.917 14,000 13,555
17:04
31/07/2015
IAG IAG 7,534 -2,67 3.260.949 24.794.129 7,865 7,473
17:03
31/07/2015
IBERDROLA IBE 6,404 -0,09 6.111.943 38.948.246 6,425 6,339
17:05
31/07/2015
IBERPAPEL IBG 15,41 -1,72 340 5.220 15,50 15,32
13:16
31/07/2015
INDITEX ITX 31,070 0,88 895.715 27.693.776 31,120 30,705
17:05
31/07/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
08:00
31/07/2015
INDRA A IDR 10,240 -4,66 3.761.886 37.602.746 10,400 9,650
17:05
31/07/2015
INM.COLONIAL COL 0,677 0,30 2.174.503 1.460.242 0,677 0,668
17:04
31/07/2015
INM.DEL SUR ISUR 9,50 0,00 0 0 0,00 0,00
08:00
31/07/2015
INYPSA INY 0,215 2,38 262.925 55.428 0,215 0,210
16:34
31/07/2015
JAZZTEL JAZ 12,995 0,12 27.398 355.727 13,000 12,980
17:04
31/07/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
08:00
31/07/2015
LAR D2015JN LRE.D 1,069 -5,40 1.097.478 1.166.638 1,099 1,040
17:05
31/07/2015
LAR ESPAÑA LRE 8,920 -1,21 134.203 1.197.129 9,067 8,864
17:05
31/07/2015
LIBERBANK LBK 0,629 0,32 1.502.444 941.125 0,631 0,622
17:04
31/07/2015
LINGOTES LGT 8,325 2,08 15.490 127.402 8,350 8,150
16:44
31/07/2015
LOGISTA LOG 17,970 0,45 118.836 2.139.344 18,250 17,775
17:02
31/07/2015
MAPFRE MAP 2,915 -0,75 4.980.428 14.541.497 2,948 2,909
17:03
31/07/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
08:00
31/07/2015
MEDIASET TL5 11,420 -0,04 1.232.241 14.062.581 11,560 11,275
17:04
31/07/2015
MELIA HOTELS MEL 13,020 -0,95 540.875 7.058.303 13,220 12,780
17:05
31/07/2015
MERLIN D15JN MRL.D 1,310 2,34 8.084.221 10.252.877 1,320 1,213
17:04
31/07/2015
MERLIN PROP. MRL 9,984 0,13 3.601.691 35.829.727 10,015 9,837
17:05
31/07/2015
MIQUEL COSTA MCM 33,00 1,66 2.997 98.756 33,28 32,67
17:01
31/07/2015
MONTEBALITO MTB 1,280 -0,78 860 1.103 1,285 1,280
16:48
31/07/2015
NATRA NAT 0,550 0,00 72.874 40.660 0,570 0,550
14:32
31/07/2015
NATURHOUSE NTH 5,131 0,61 4.914 24.703 5,250 5,011
15:30
31/07/2015
NH HOTELES NHH 5,495 0,46 288.863 1.583.153 5,520 5,430
17:05
31/07/2015
NICOL.CORREA NEA 1,485 1,02 4.577 6.751 1,485 1,450
16:34
31/07/2015
NMAS1 DIN 6,95 5,95 17.323 118.094 6,95 6,57
16:42
31/07/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
08:00
31/07/2015
OHL OHL 15,175 -11,82 1.880.219 29.238.265 16,300 15,010
17:04
31/07/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
08:00
31/07/2015
PRIM PRM 10,18 -0,20 2.009 20.431 10,19 10,07
16:49
31/07/2015
PRISA PRS 8,392 -3,54 75.772 636.894 8,689 8,261
16:58
31/07/2015
PROSEGUR PSG 4,83 -1,83 261.105 1.259.975 4,93 4,75
17:05
31/07/2015
QUABIT QBT 0,102 -1,92 7.533.891 776.948 0,106 0,101
16:55
31/07/2015
R.E.C. REE 72,780 -0,19 124.866 9.062.501 73,030 72,180
17:05
31/07/2015
REALIA RLIA 0,750 0,00 153.615 114.147 0,755 0,735
16:56
31/07/2015
REIG JOFRE RJF 0,261 -1,51 346.705 91.498 0,271 0,258
17:02
31/07/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
08:00
31/07/2015
RENO M.S/A RDM 0,359 -2,71 72.249 26.091 0,365 0,352
16:29
31/07/2015
RENTA 4 R4 6,29 -0,16 820 5.163 6,30 6,29
16:13
31/07/2015
RENTA CORP. REN 1,750 -2,78 31.283 55.077 1,795 1,750
16:44
31/07/2015
REPSOL REP 15,255 -0,78 5.284.465 80.515.748 15,450 15,145
17:05
31/07/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
08:00
31/07/2015
ROVI ROVI 13,70 -1,08 4.465 61.697 14,20 13,64
16:50
31/07/2015
SACYR SCYR 3,130 -0,16 4.037.309 12.572.162 3,166 3,069
17:05
31/07/2015
SAETA YIELD SAY 9,146 -1,66 177.803 1.628.415 9,262 9,070
17:02
31/07/2015
SAN JOSE GSJ 0,93 0,00 20.160 18.687 0,94 0,91
15:24
31/07/2015
SANTANDER SAN 6,235 -0,67 33.596.281 209.013.217 6,295 6,165
17:05
31/07/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
08:00
31/07/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
08:00
31/07/2015
SOLARIA SLR 0,930 -1,59 52.385 48.915 0,965 0,930
15:32
31/07/2015
SOTOGRANDE STG 3,10 -1,59 80 248 3,10 3,10
16:00
31/07/2015
TALGO TLGO 6,320 1,01 195.470 1.227.303 6,340 6,250
17:02
31/07/2015
TECNICAS REU TRE 45,980 -0,38 166.128 7.676.290 47,205 45,510
17:05
31/07/2015
TECNOCOM TEC 1,340 0,00 16.143 21.555 1,345 1,330
15:49
31/07/2015
TELEFONICA TEF 13,900 0,69 6.838.925 94.783.519 13,940 13,720
17:05
31/07/2015
TESTA INM. TST 13,35 0,00 0 0 0,00 0,00
08:00
31/07/2015
TUBACEX TUB 2,490 -1,19 264.014 661.586 2,520 2,490
17:05
31/07/2015
TUBOS REUNI. TRG 1,270 -2,31 283.422 361.572 1,295 1,255
17:03
31/07/2015
URALITA URA 0,550 -3,51 67.930 37.709 0,590 0,550
17:00
31/07/2015
URBAS UBS 0,018 -5,26 2.603.553 48.285 0,019 0,018
16:51
31/07/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
08:00
31/07/2015
VIDRALA VID 44,76 0,74 9.127 406.119 45,22 44,25
17:04
31/07/2015
VISCOFAN VIS 54,210 -1,63 168.539 9.115.172 54,790 53,800
17:00
31/07/2015
VOCENTO VOC 1,985 1,79 78.772 157.286 2,010 1,925
16:55
31/07/2015
ZARDOYA OTIS ZOT 9,99 -0,10 169.404 1.689.838 10,07 9,89
17:04
31/07/2015
ZELTIA ZEL 3,995 2,17 371.161 1.470.532 4,030 3,875
17:01
31/07/2015