Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
8.275,90
1,38%
01/07/2016 17:04
Mínimo: 8.134,10
Máximo: 8.304,40
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA 0,564 0,18 0,669 0,560 0,00% 1.992.129 1.196.289
16:55
ABENGOA "B" 0,236 -3,28 0,294 0,222 0,00% 79.562.216 20.128.340
17:04
ABERTIS A 13,545 2,61 13,550 13,200 5,09% 1.733.646 23.191.030
17:04
ACCIONA 65,840 0,94 65,920 64,650 6,83% 107.464 7.017.580
17:02
ACERINOX 10,395 4,67 10,430 9,876 4,23% 1.274.214 12.984.455
17:04
ACERINOX D16 0,472 3,96 0,473 0,443 0,00% 2.363.846 1.091.802
17:03
ACS 25,135 3,03 25,145 24,320 7,38% 643.565 15.903.753
17:04
ACS D.JUN-16 0,661 4,42 0,661 0,636 0,00% 10.674.695 6.918.468
17:04
ADOLFO DGUEZ 3,25 0,00 3,25 3,07 0,00% 15.315 48.647
17:02
ADVEO 3,30 -2,37 3,44 3,26 8,48% 9.545 31.747
16:58
AENA 119,000 0,63 120,150 118,300 2,28% 126.616 15.106.473
17:03
AIRBUS GROUP 51,50 -0,48 51,90 51,00 2,52% 4.242 217.937
14:40
ALMIRALL 13,23 -1,34 13,50 13,01 1,44% 134.568 1.770.956
17:01
AMADEUS 39,650 0,95 39,695 38,890 1,82% 425.482 16.738.694
17:03
AMPER 0,081 -1,22 0,085 0,079 0,00% 8.291.004 672.529
17:03
APERAM 32,070 7,35 32,070 31,470 0,75% 112 3.563
15:25
APPLUS SERVI 9,035 3,14 9,035 8,725 1,44% 510.121 4.500.173
17:01
ARCELORMITT. 4,413 8,16 4,444 4,115 0,00% 3.636.472 15.528.846
17:04
ATRESMEDIA 9,24 5,96 9,25 8,65 3,90% 710.761 6.381.992
17:04
ATRESMEDIA N 11,79 0,00 0,00 0,00 0,00% 0 0
18/06
AXIARE PATR. 11,740 2,26 11,785 11,435 0,00% 63.696 740.992
17:02
AZKOYEN 4,240 2,91 4,250 4,140 0,94% 1.192 5.027
14:08
B.POPULAR 1,198 4,08 1,219 1,153 6,68% 28.143.285 33.475.389
17:03
B.SABADELL 1,200 1,78 1,219 1,169 5,67% 19.690.726 23.493.309
17:03
BANKIA 0,649 0,46 0,656 0,640 6,75% 15.856.604 10.274.543
17:04
BANKINTER 5,825 0,99 5,884 5,732 3,64% 1.690.233 9.839.374
17:03
BARON DE LEY 98,80 0,92 99,85 98,80 0,00% 1.597 158.346
16:55
BAVIERA 6,34 -4,08 6,71 6,33 3,79% 3.224 20.968
15:13
BAYER AG 90,35 2,55 91,00 90,15 2,04% 639 57.865
16:35
BBVA 5,112 0,95 5,185 4,981 7,22% 20.487.759 104.321.604
17:04
BIOSEARCH 0,385 0,00 0,395 0,380 0,00% 133.437 51.458
17:00
BME 25,215 0,70 25,475 24,825 7,65% 156.123 3.944.367
17:04
BO.RIOJANAS 4,00 -1,23 4,06 4,00 3,00% 1.135 4.548
10:30
C.A.F. 307,35 0,54 308,05 298,95 1,71% 2.110 642.949
17:02
CAIXABANK 2,000 1,68 2,029 1,954 8,00% 13.738.154 27.385.577
17:04
CAM 1,34 0,00 0,00 0,00 0,00% 0 0
08:00
CCEP 31,760 -0,75 32,500 31,760 0,00% 12.214 390.966
16:55
CELLNEX 14,355 2,32 14,380 13,905 0,28% 592.414 8.384.184
17:04
CEM.PORT.VAL 5,98 -0,17 6,00 5,94 0,00% 53.985 321.468
16:56
CIE AUTOMOT. 15,670 4,36 15,725 15,050 2,74% 166.413 2.561.683
17:04
CLEOP 1,15 0,00 0,00 0,00 0,00% 0 0
08:00
CODERE 0,45 2,27 0,48 0,44 0,00% 4.530.286 2.073.286
17:03
COEMAC 0,220 0,00 0,225 0,215 0,00% 193.241 42.792
17:02
CORP.FI.ALBA 36,70 1,10 36,70 35,15 2,72% 52.951 1.898.506
17:03
D.FELGUERA 1,10 0,00 1,11 1,09 6,05% 251.746 277.092
16:50
DEOLEO, S.A. 0,175 -2,78 0,180 0,175 0,00% 555.298 98.124
16:33
DIA 5,283 1,56 5,304 5,195 3,41% 1.436.605 7.559.324
17:04
DOGI 0,865 1,05 0,865 0,835 0,00% 53.398 45.771
16:55
DOMINION 2,469 5,97 2,469 2,265 0,00% 25.472 61.504
16:58
EBRO FOODS 20,605 0,12 20,750 20,530 3,30% 145.995 3.012.902
17:04
EDREAMS ODIG 1,977 -2,13 2,008 1,943 0,00% 34.166 67.418
17:03
ELECNOR 7,10 -0,98 7,37 7,00 3,81% 4.790 34.111
16:31
ENAGAS 27,500 0,71 27,605 27,025 7,64% 725.059 19.919.930
17:04
ENCE 2,270 5,58 2,270 2,140 6,34% 783.919 1.725.108
17:02
ENDESA 17,920 -0,61 18,120 17,770 7,85% 964.770 17.287.106
17:03
ERCROS 1,053 -0,66 1,090 1,030 0,00% 377.155 402.437
17:04
EUROPAC 4,900 3,16 4,915 4,735 3,12% 33.456 160.987
16:49
EUSKALTEL 8,150 0,62 8,219 8,054 0,00% 297.225 2.414.884
17:03
EZENTIS 0,378 -2,33 0,400 0,375 0,00% 213.238 81.319
16:56
FAES 2,910 -0,85 2,945 2,880 3,66% 113.528 329.797
17:03
FCC 7,591 0,01 7,604 7,586 0,00% 1.405.020 10.664.150
17:04
FERROVIAL 17,755 1,84 17,775 17,450 3,99% 1.405.493 24.751.004
17:03
FERSA 0,490 0,00 0,500 0,490 0,00% 1.104.060 546.301
17:01
FLUIDRA 3,520 3,53 3,595 3,450 1,69% 12.032 42.309
16:56
FUNESPAÑA 6,70 0,00 0,00 0,00 0,00% 0 0
08:00
GAM 0,20 -9,09 0,21 0,20 0,00% 135.945 27.342
17:01
GAMESA 17,925 1,30 17,945 17,600 1,31% 901.255 16.088.460
17:04
GAS NATURAL 17,765 0,57 17,905 17,615 8,51% 808.765 14.373.959
17:04
GE.INVERSION 1,650 0,00 1,650 1,530 6,06% 3.522 5.808
16:00
GR.C.OCCIDEN 24,96 0,89 25,17 24,39 2,69% 55.398 1.374.897
17:04
GRIFOLS 20,300 0,20 20,460 20,175 1,51% 350.410 7.118.859
17:03
GRIFOLS B 15,080 0,53 15,195 14,775 2,11% 207.017 3.120.250
17:01
HISPANIA 10,660 1,52 10,775 10,500 0,90% 122.775 1.302.282
17:04
IAG 4,534 2,46 4,534 4,367 4,41% 6.783.037 30.184.915
17:04
IBERDROLA 6,063 -0,39 6,130 6,023 4,47% 10.859.187 65.981.608
17:04
IBERPAPEL 17,60 0,57 17,60 17,41 5,11% 3.468 60.936
16:56
INDITEX 30,075 0,55 30,290 29,790 1,86% 1.485.122 44.680.390
17:03
INDRA A 9,602 1,14 9,703 9,530 0,00% 625.907 6.012.395
17:04
INM.COLONIAL 0,662 1,69 0,670 0,654 2,27% 4.798.458 3.192.147
17:04
INM.DEL SUR 8,50 2,78 8,50 8,36 2,71% 428 3.596
13:05
INYPSA 0,150 3,45 0,150 0,140 0,00% 65.681 9.488
16:52
LAR ESPAÑA 8,148 1,18 8,225 8,030 2,45% 9.876 80.477
16:55
LIBERBANK 0,592 -0,34 0,613 0,580 7,35% 1.769.944 1.049.514
17:02
LINGOTES 12,950 1,17 13,025 12,600 3,81% 6.334 82.060
16:27
LOGISTA 19,410 2,73 19,410 18,830 3,81% 63.592 1.216.366
17:03
MAPFRE 2,002 2,25 2,019 1,943 6,49% 6.702.054 13.285.082
17:03
MEDIASET 10,195 1,29 10,225 9,948 4,88% 664.864 6.739.058
17:04
MELIA HOTELS 9,970 3,16 10,065 9,610 0,30% 316.078 3.097.210
17:03
MERLIN PROP. 9,424 0,12 9,531 9,323 1,97% 996.262 9.364.039
17:01
MIQUEL COSTA 35,57 -0,36 36,19 35,30 2,10% 5.536 196.894
16:49
MONTEBALITO 1,140 -2,56 1,145 1,085 4,39% 88.929 101.271
17:02
N+1 7,69 1,45 7,69 7,65 22,77% 587 4.495
12:30
NATRA 0,360 -2,70 0,370 0,360 0,00% 98.811 35.659
17:03
NATURHOUSE 3,930 0,77 3,940 3,910 3,37% 2.893 11.328
16:51
NH HOTELS 3,940 4,23 3,965 3,785 0,00% 707.842 2.737.490
17:00
NICOL.CORREA 1,400 5,26 1,400 1,400 0,00% 500 700
09:07
NYESA 0,170 0,00 0,000 0,000 0,00% 0 0
08:00
OHL 3,350 7,03 3,370 3,111 0,00% 3.609.017 11.655.580
17:04
ORYZON 2,701 -1,24 2,719 2,701 0,00% 210 569
14:27
PARQUES RDOS 13,300 1,92 13,300 12,900 0,00% 7.266 95.675
17:04
PESCANOVA 5,91 0,00 0,00 0,00 0,00% 0 0
08:00
PHARMA MAR 2,170 1,64 2,200 2,120 0,00% 294.944 637.031
17:00
PRIM 8,59 -2,28 8,89 8,21 6,18% 6.800 57.137
14:42
PRISA 5,299 4,62 5,300 5,013 0,00% 9.186 47.569
17:04
PROSEGUR 5,36 -0,74 5,41 5,26 1,99% 414.753 2.213.228
17:03
QUABIT 1,622 0,12 1,685 1,530 0,00% 240.290 383.954
17:02
R.E.C. 80,640 0,59 80,990 80,010 6,67% 202.596 16.318.022
17:04
REALIA 0,980 0,00 1,010 0,965 0,00% 226.007 223.046
17:04
REIG JOFRE 2,673 1,17 2,678 2,633 0,00% 8.472 22.498
16:03
RENO M.CONV. 0,70 0,00 0,00 0,00 0,74% 0 0
08:00
RENO M.S/A 0,298 -0,67 0,298 0,295 1,74% 4.750 1.406
17:02
RENTA 4 5,80 1,75 5,80 5,70 2,97% 11.548 66.083
13:42
RENTA CORP. 1,620 1,89 1,620 1,610 0,00% 7.880 12.765
15:23
REPSOL 11,655 2,15 11,665 11,365 6,50% 3.956.669 45.538.256
17:04
REPSOL D16 0,299 2,05 0,299 0,291 0,00% 21.394.058 6.298.647
17:04
REYAL URBIS 0,124 0,00 0,000 0,000 0,00% 0 0
08:00
ROVI 13,95 0,50 14,00 13,28 2,21% 822 11.154
17:00
SACYR 1,492 2,26 1,496 1,443 3,35% 2.544.808 3.754.749
17:04
SAETA YIELD 9,030 0,48 9,120 8,891 7,76% 42.306 381.207
16:55
SAN JOSE 0,78 0,00 0,79 0,77 0,00% 60.348 47.167
14:19
SANTANDER 3,509 2,33 3,538 3,410 5,70% 45.088.682 156.840.558
17:04
SERVICE P.S. 0,071 0,00 0,000 0,000 0,00% 0 0
08:00
SNIACE 0,160 18,52 0,160 0,136 0,00% 23.757.774 3.536.845
17:04
SOLARIA 0,570 1,79 0,585 0,550 0,00% 88.421 49.440
17:02
SOTOGRANDE 2,94 0,00 0,00 0,00 45,92% 0 0
08:00
TALGO 4,221 1,74 4,249 4,081 0,00% 110.616 460.836
16:59
TECNICAS REU 26,785 0,09 26,960 26,265 5,21% 254.927 6.752.804
17:04
TECNOCOM 1,780 1,71 1,790 1,750 1,40% 46.015 81.955
15:45
TELEFONICA 8,688 2,70 8,748 8,493 8,58% 13.813.904 119.225.599
17:04
TELEPIZZA 5,650 0,89 5,650 5,580 0,00% 59.121 332.160
17:01
TESTA 12,25 0,00 0,00 0,00 1,22% 0 0
08:00
TUBACEX 2,255 3,20 2,255 2,190 3,37% 136.361 303.944
17:01
TUBOS REUNI. 0,585 1,74 0,585 0,570 0,00% 157.234 90.460
17:02
URBAS 0,010 0,00 0,011 0,010 0,00% 9.057.143 93.757
16:50
VERTICE 360 0,044 0,00 0,000 0,000 0,00% 0 0
08:00
VIDRALA 52,15 -0,57 52,80 50,50 1,35% 27.545 1.411.114
17:04
VISCOFAN 50,440 1,63 50,550 49,685 2,66% 72.423 3.636.072
17:03
VOCENTO 1,165 0,00 1,165 1,120 0,00% 28.760 33.056
16:57
ZARDOYA OTIS 8,55 1,66 8,55 8,32 2,81% 158.128 1.335.398
17:04