Cargando datos
11.529,10
0,89%
30/03/2015 17:38
Mínimo: 11.432,30
Máximo: 11.543,20
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 3,616 0,86 988.071 3.632.922 3,749 3,600
17:38
30/03/2015
ABENGOA "B" ABG.P 3,388 1,26 19.377.940 66.260.641 3,515 3,350
17:38
30/03/2015
ABERTIS A ABE 16,880 0,33 2.285.865 38.585.880 16,930 16,770
17:38
30/03/2015
ACCIONA ANA 72,460 0,91 155.722 11.277.097 73,060 71,930
17:38
30/03/2015
ACERINOX ACX 15,725 1,06 557.429 8.762.288 15,830 15,615
17:38
30/03/2015
ACS ACS 33,130 0,11 616.508 20.479.030 33,450 33,005
17:38
30/03/2015
ADOLFO DGUEZ ADZ 4,73 1,72 6.331 29.913 4,75 4,69
17:38
30/03/2015
ADVEO ADV 13,50 -0,95 17.987 243.295 13,63 13,35
17:38
30/03/2015
AENA AENA 89,500 6,55 633.958 55.926.726 89,700 84,250
17:38
30/03/2015
AIRBUS GROUP AIR 61,15 1,49 6.206 378.782 61,50 60,60
17:38
30/03/2015
ALMIRALL ALM 17,14 1,30 499.307 8.519.896 17,39 16,61
17:38
30/03/2015
AMADEUS AMS 40,145 1,70 1.386.285 55.568.376 40,350 39,770
17:38
30/03/2015
AMPER AMP 0,55 -3,51 433.127 241.906 0,57 0,55
17:38
30/03/2015
APERAM APAM 38,200 1,08 1.788 68.583 39,475 37,360
17:38
30/03/2015
APPLUS SERVI APPS 10,610 -0,56 207.477 2.192.294 10,755 10,440
17:38
30/03/2015
ARCELORMITT. MTS 8,859 0,56 1.809.996 16.051.132 8,940 8,757
17:38
30/03/2015
ATRESMEDIA A3M 14,06 1,44 495.030 6.971.047 14,23 13,90
17:38
30/03/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
17:38
30/03/2015
AXIA REAL AXIA 12,095 0,79 11.639 140.534 12,240 11,925
17:38
30/03/2015
AZKOYEN AZK 3,000 0,33 34.309 103.361 3,040 2,990
17:38
30/03/2015
B.POPULAR POP 4,632 2,93 18.239.417 84.098.447 4,654 4,500
17:38
30/03/2015
B.SABADELL SAB 2,280 6,94 51.655.606 116.333.029 2,287 2,161
17:38
30/03/2015
BA SABAD.D15 SAB.D 0,229 28,65 564.212.726 123.019.603 0,250 0,183
17:38
30/03/2015
BANKIA BKIA 1,311 -1,06 33.301.495 43.760.714 1,332 1,309
17:38
30/03/2015
BANKINTER BKT 7,186 1,53 2.204.036 15.780.962 7,194 7,091
17:38
30/03/2015
BARON DE LEY BDL 92,75 1,37 837 77.450 93,20 92,00
17:38
30/03/2015
BAVIERA CBAV 7,96 0,00 5.183 41.304 8,15 7,96
17:38
30/03/2015
BAYER AG BAY 138,45 0,00 379 53.838 143,15 140,10
17:38
30/03/2015
BBVA BBVA 9,410 1,19 19.720.229 185.744.318 9,455 9,350
17:38
30/03/2015
BBVA D2015 BBV.D 0,134 0,75 208.697.148 27.975.346 0,135 0,133
17:38
30/03/2015
BIOSEARCH BIO 0,705 6,82 2.042.889 1.413.257 0,715 0,670
17:38
30/03/2015
BME BME 41,150 2,82 220.511 9.026.604 41,300 39,975
17:38
30/03/2015
BO.RIOJANAS RIO 4,52 -0,22 1.380 6.203 4,52 4,43
17:38
30/03/2015
C.A.F. CAF 306,45 1,34 6.574 2.013.945 307,95 303,65
17:38
30/03/2015
C.V.N.E. CUN 17,40 4,63 277 4.819 17,40 17,40
17:38
30/03/2015
CAIXAB. D15 CBK.D 0,041 0,00 0 0 0,000 0,000
07:07
18/03/2015
CAIXABANK CABK 4,428 1,89 12.857.907 56.709.885 4,430 4,360
17:38
30/03/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
30/03/2015
CEM.PORT.VAL CPL 7,41 0,41 60.016 443.800 7,43 7,22
17:38
30/03/2015
CIE AUTOMOT. CIE 13,815 3,87 226.421 3.093.464 13,815 13,360
17:38
30/03/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
30/03/2015
CODERE CDR 1,39 0,00 249.780 345.538 1,40 1,37
17:38
30/03/2015
CORP.FI.ALBA ALB 45,37 0,80 8.948 405.925 45,98 45,05
17:38
30/03/2015
D.FELGUERA MDF 3,66 -0,81 346.168 1.273.790 3,74 3,63
17:38
30/03/2015
DEOLEO, S.A. OLE 0,425 2,41 398.329 167.659 0,425 0,420
17:38
30/03/2015
DIA DIA 7,090 0,78 4.757.998 33.729.391 7,170 7,014
17:38
30/03/2015
DINAMIA DIN 8,24 -0,24 4.490 37.132 8,28 8,24
17:38
30/03/2015
DOGI DGI 0,869 2,24 11.514 9.794 0,869 0,833
17:38
30/03/2015
EBRO FOODS EBRO 17,665 2,85 213.415 3.746.886 17,680 17,260
17:38
30/03/2015
EDREAMS ODIG EDR 3,991 1,29 364.963 1.455.186 4,026 3,960
17:38
30/03/2015
ELECNOR ENO 8,99 0,22 8.744 78.806 9,08 8,98
17:38
30/03/2015
ENAGAS ENG 27,025 0,24 730.505 19.725.688 27,105 26,880
17:38
30/03/2015
ENCE ENC 3,410 5,57 2.087.957 7.046.531 3,425 3,220
17:38
30/03/2015
ENDESA ELE 17,975 0,33 1.295.034 23.270.927 18,075 17,900
17:38
30/03/2015
ENEL G.P. EGPW 1,753 1,62 16.570 28.668 1,753 1,721
17:38
30/03/2015
ERCROS ECR 0,482 0,00 235.459 114.409 0,491 0,480
17:38
30/03/2015
EUROPAC PAC 5,050 0,20 63.204 318.389 5,050 5,020
17:38
30/03/2015
EZENTIS EZE 0,835 0,72 378.033 316.463 0,841 0,833
17:38
30/03/2015
FAES FAE 2,380 2,59 909.159 2.160.176 2,395 2,340
17:38
30/03/2015
FCC FCC 11,440 0,00 841.927 9.674.473 11,700 11,405
17:38
30/03/2015
FERROVIAL FER 19,470 0,70 850.865 16.534.136 19,500 19,355
17:38
30/03/2015
FERSA FRS 0,505 0,00 674.555 344.639 0,515 0,500
17:38
30/03/2015
FLUIDRA FDR 3,195 0,31 19.543 61.673 3,195 3,110
17:38
30/03/2015
FUNESPAÑA FUN 7,36 0,00 0 0 0,00 0,00
17:38
30/03/2015
GAM GALQ 0,38 -2,56 934.487 357.656 0,39 0,38
17:38
30/03/2015
GAMESA GAM 11,730 2,22 2.611.629 30.613.153 11,825 11,500
17:38
30/03/2015
GAS NATURAL GAS 21,335 0,16 1.313.521 28.014.135 21,460 21,235
17:38
30/03/2015
GE.INVERSION CGI 1,990 -0,25 3.741 7.444 1,990 1,990
17:38
30/03/2015
GR.C.OCCIDEN GCO 27,85 0,87 43.520 1.209.514 27,88 27,63
17:38
30/03/2015
GRIFOLS GRF 40,040 1,66 435.440 17.392.990 40,090 39,575
17:38
30/03/2015
GRIFOLS B GRF.P 30,945 1,89 50.847 1.576.617 31,140 30,665
17:38
30/03/2015
HISPANIA HIS 12,270 -0,24 47.876 588.116 12,400 12,210
17:38
30/03/2015
IAG IAG 8,253 1,54 3.520.446 28.856.891 8,257 8,073
17:38
30/03/2015
IBERDROLA IBE 6,009 -0,43 30.068.514 180.927.827 6,072 6,006
17:38
30/03/2015
IBERPAPEL IBG 14,99 0,60 12.452 183.366 15,00 14,60
17:38
30/03/2015
INDITEX ITX 29,820 0,59 2.461.015 73.305.042 29,895 29,620
17:38
30/03/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
30/03/2015
INDRA A IDR 11,020 0,64 2.432.003 26.692.828 11,145 10,850
17:38
30/03/2015
INM.COLONIAL COL 0,627 -0,79 8.542.479 5.345.620 0,635 0,618
17:38
30/03/2015
INM.DEL SUR ISUR 7,90 -4,59 7.928 63.193 7,99 7,90
17:38
30/03/2015
INYPSA INY 0,350 0,00 363.322 127.894 0,360 0,350
17:38
30/03/2015
JAZZTEL JAZ 12,680 0,44 1.903.587 24.118.672 12,680 12,610
17:38
30/03/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
30/03/2015
LAR ESPAÑA LRE 10,790 -0,19 32.113 346.689 10,855 10,555
17:38
30/03/2015
LIBERBANK LBK 0,749 0,94 4.237.281 3.166.904 0,749 0,739
17:38
30/03/2015
LINGOTES LGT 6,075 3,85 60.568 362.291 6,110 5,870
17:38
30/03/2015
LOGISTA LOG 20,225 0,80 137.181 2.777.375 20,470 20,100
17:38
30/03/2015
MAPFRE MAP 3,394 2,54 7.031.839 23.816.379 3,419 3,305
17:38
30/03/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
30/03/2015
MEDIASET TL5 11,635 2,29 1.238.159 14.375.400 11,660 11,405
17:38
30/03/2015
MELIA HOTELS MEL 11,450 0,39 487.741 5.593.843 11,585 11,400
17:38
30/03/2015
MERLIN PROP. MRL 12,650 1,20 565.756 7.164.050 12,720 12,515
17:38
30/03/2015
MIQUEL COSTA MCM 33,18 2,12 13.356 440.408 33,18 32,20
17:38
30/03/2015
MONTEBALITO MTB 1,470 -0,68 33.375 49.054 1,510 1,460
17:38
30/03/2015
NATRA NAT 1,055 -3,21 471.522 503.000 1,090 1,055
17:38
30/03/2015
NH HOTELES NHH 5,030 0,30 753.403 3.795.745 5,070 5,015
17:38
30/03/2015
NICOL.CORREA NEA 1,585 0,32 19.150 30.305 1,605 1,580
17:38
30/03/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
30/03/2015
OHL OHL 20,000 0,00 705.306 14.114.789 20,160 19,890
17:38
30/03/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
30/03/2015
PRIM PRM 7,82 0,39 4.009 31.311 7,84 7,80
17:38
30/03/2015
PRISA A PRS 0,299 0,67 2.652.251 793.512 0,303 0,297
17:38
30/03/2015
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,21 -1,14 501.202 2.618.362 5,30 5,19
17:38
30/03/2015
QUABIT QBT 0,134 0,00 5.642.930 758.120 0,136 0,133
17:38
30/03/2015
R.E.C. REE 76,340 1,75 454.796 34.572.144 76,390 74,870
17:38
30/03/2015
REALIA RLIA 0,795 1,92 639.973 505.856 0,805 0,770
17:38
30/03/2015
REIG JOFRE RJF 0,302 -2,27 1.268.929 382.775 0,309 0,289
17:38
30/03/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
30/03/2015
RENO M.S/A RDM 0,389 5,71 948.673 361.237 0,389 0,367
17:38
30/03/2015
RENTA 4 R4 5,99 -0,33 2.882 17.196 5,99 5,94
17:38
30/03/2015
RENTA CORP. REN 1,525 1,33 99.061 150.543 1,560 1,465
17:38
30/03/2015
REPSOL REP 17,445 1,19 7.127.545 123.988.972 17,540 17,120
17:38
30/03/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
30/03/2015
ROVI ROVI 16,22 1,44 17.923 288.683 16,22 15,85
17:38
30/03/2015
SACYR SCYR 3,951 0,38 4.642.335 18.408.194 3,996 3,932
17:38
30/03/2015
SAETA YIELD SAY 10,550 -0,28 124.118 1.310.305 10,600 10,450
17:38
30/03/2015
SAN JOSE GSJ 1,08 0,00 53.528 57.013 1,08 1,06
17:38
30/03/2015
SANTANDER SAN 6,983 1,47 51.594.797 360.194.144 7,014 6,878
17:38
30/03/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
30/03/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
30/03/2015
SOLARIA SLR 1,145 0,88 302.762 347.601 1,165 1,120
17:38
30/03/2015
SOTOGRANDE STG 4,50 0,67 1.075 4.837 4,50 4,50
17:38
30/03/2015
TECNICAS REU TRE 39,475 0,16 266.347 10.505.964 39,975 38,000
17:38
30/03/2015
TECNOCOM TEC 1,530 5,88 307.517 454.217 1,530 1,445
17:38
30/03/2015
TELEFON.D15 TEF.D 0,155 1,97 163.773.871 25.459.634 0,162 0,149
17:38
30/03/2015
TELEFONICA TEF 13,320 0,34 14.201.110 189.267.063 13,410 13,250
17:38
30/03/2015
TESTA INM. TST 18,50 0,00 16 296 18,50 18,50
17:38
30/03/2015
TUBACEX TUB 3,030 0,66 486.983 1.476.071 3,050 3,010
17:38
30/03/2015
TUBOS REUNI. TRG 1,810 2,26 921.938 1.662.019 1,830 1,770
17:38
30/03/2015
URALITA URA 0,730 4,29 1.331.956 960.261 0,735 0,690
17:38
30/03/2015
URBAS UBS 0,024 0,00 8.502.555 206.113 0,025 0,024
17:38
30/03/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
30/03/2015
VIDRALA VID 45,50 0,00 9.516 431.222 45,50 44,77
17:38
30/03/2015
VISCOFAN VIS 57,510 2,39 172.563 9.852.913 57,640 56,290
17:38
30/03/2015
VOCENTO VOC 1,950 1,04 54.981 106.246 1,960 1,920
17:38
30/03/2015
ZARDOYA OTIS ZOT 11,87 0,51 297.494 3.531.279 11,93 11,80
17:38
30/03/2015
ZELTIA ZEL 4,095 3,02 793.954 3.240.388 4,120 4,000
17:38
30/03/2015