Menú

Mis Favoritos

Mis Favoritos

Ver todos
Cargando datos
8.499,50
0,37%
05/02/2016 17:38
Mínimo: 8.411,30
Máximo: 8.615,00
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 0,540 -1,82 561.390 316.286 0,580 0,540
17:38
05/02/2016
ABENGOA "B" ABG.P 0,185 -2,63 13.770.580 2.629.389 0,197 0,185
17:38
05/02/2016
ABERTIS A ABE 13,470 0,22 2.035.074 27.497.514 13,680 13,260
17:38
05/02/2016
ACCIONA ANA 67,780 -1,05 293.581 20.003.442 68,950 67,740
17:38
05/02/2016
ACERINOX ACX 9,182 1,56 2.695.155 24.683.570 9,339 8,780
17:38
05/02/2016
ACS ACS 22,000 -0,61 1.507.726 33.352.399 22,520 21,935
17:38
05/02/2016
ACS D2015 ACS.D 0,410 0,00 0 0 0,000 0,000
07:07
01/02/2016
ADOLFO DGUEZ ADZ 3,45 3,29 2.003 6.910 3,45 3,38
17:38
05/02/2016
ADVEO ADV 5,34 -1,11 5.285 28.412 5,53 5,34
17:38
05/02/2016
AENA AENA 101,150 -0,59 324.697 33.113.814 103,750 100,950
17:38
05/02/2016
AIRBUS GROUP AIR 53,85 -0,37 3.361 181.710 54,50 53,25
17:38
05/02/2016
ALMIRALL ALM 17,11 -0,12 120.164 2.076.839 17,51 17,02
17:38
05/02/2016
AMADEUS AMS 35,415 -2,21 1.312.515 46.774.149 36,255 35,220
17:38
05/02/2016
AMPER AMP 0,113 3,67 4.485.912 498.805 0,114 0,107
17:38
05/02/2016
APERAM APAM 28,400 -1,78 1.704 48.395 28,955 28,400
17:38
05/02/2016
APPLUS SERVI APPS 7,490 1,49 186.755 1.398.739 7,570 7,390
17:38
05/02/2016
ARCELORMITT. MTS 3,473 -5,68 7.442.460 25.636.516 3,560 3,302
17:38
05/02/2016
ATRESMEDIA A3M 9,03 1,57 1.053.097 9.495.938 9,12 8,85
17:38
05/02/2016
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
07:07
18/06/2015
AXIARE PATR. AXIA 11,500 1,77 165.399 1.908.042 11,765 11,335
17:38
05/02/2016
AZKOYEN AZK 4,215 -0,82 4.301 18.349 4,315 4,175
17:38
05/02/2016
B.POPULAR POP 2,336 2,59 23.252.146 54.163.256 2,366 2,197
17:38
05/02/2016
B.SABADELL SAB 1,612 1,77 37.147.152 60.203.920 1,656 1,554
17:38
05/02/2016
BANKIA BKIA 0,855 -0,93 29.458.529 25.221.062 0,875 0,842
17:38
05/02/2016
BANKINTER BKT 6,231 0,74 3.759.156 23.467.051 6,323 6,111
17:38
05/02/2016
BARON DE LEY BDL 94,55 0,00 359 34.259 96,50 94,50
17:38
05/02/2016
BAVIERA CBAV 4,87 0,00 0 0 0,00 0,00
17:38
05/02/2016
BAYER AG BAY 97,25 -1,77 2.221 215.616 98,75 95,75
17:38
05/02/2016
BBVA BBVA 5,903 2,34 40.512.308 237.828.892 5,940 5,670
17:38
05/02/2016
BIOSEARCH BIO 0,435 0,00 160.741 69.253 0,435 0,425
17:38
05/02/2016
BME BME 26,970 2,28 178.948 4.829.499 27,250 26,375
17:38
05/02/2016
BO.RIOJANAS RIO 3,91 0,00 1.274 4.979 3,92 3,83
17:38
05/02/2016
C.A.F. CAF 247,00 2,49 4.689 1.157.667 249,00 237,75
17:38
05/02/2016
CAIXABANK CABK 2,639 5,52 30.765.515 80.710.038 2,697 2,464
17:38
05/02/2016
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
05/02/2016
CELLNEX CLNX 15,330 -2,51 313.928 4.859.290 15,895 15,310
17:38
05/02/2016
CEM.PORT.VAL CPL 5,04 0,20 37.337 188.937 5,19 4,86
17:38
05/02/2016
CIE AUTOMOT. CIE 13,410 2,64 199.792 2.662.570 13,470 13,040
17:38
05/02/2016
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
05/02/2016
CODERE CDR 0,75 -1,32 33.879 25.990 0,78 0,75
17:38
05/02/2016
COEMAC CMC 0,340 6,25 641.783 215.572 0,345 0,320
17:38
05/02/2016
CORP.FI.ALBA ALB 35,24 0,14 4.666 164.191 36,44 34,14
17:38
05/02/2016
D.FELGUERA MDF 1,16 0,87 479.960 563.394 1,19 1,13
17:38
05/02/2016
DEOLEO, S.A. OLE 0,225 0,00 97.113 21.551 0,225 0,215
17:38
05/02/2016
DIA DIA 4,991 3,16 4.257.668 21.228.698 5,034 4,844
17:38
05/02/2016
DOGI DGI 0,700 1,45 9.724 6.660 0,700 0,666
17:38
05/02/2016
EBRO FOODS EBRO 17,095 -0,38 237.651 4.068.685 17,250 17,025
17:38
05/02/2016
EDREAMS ODIG EDR 1,350 -4,19 129.842 178.503 1,421 1,343
17:38
05/02/2016
ELECNOR ENO 6,38 2,08 3.906 24.778 6,50 6,22
17:38
05/02/2016
ENAGAS ENG 26,185 -1,39 820.113 21.577.583 26,695 26,120
17:38
05/02/2016
ENCE ENC 2,750 -2,83 1.814.845 5.059.760 2,835 2,725
17:38
05/02/2016
ENDESA ELE 16,920 -1,60 1.726.786 29.378.438 17,320 16,900
17:38
05/02/2016
ENEL G.P. EGPW 1,689 -2,93 35.159 60.244 1,730 1,689
17:38
05/02/2016
ERCROS ECR 0,569 7,36 486.868 275.893 0,600 0,530
17:38
05/02/2016
EUROPAC PAC 4,680 -0,43 28.078 132.804 4,790 4,680
17:38
05/02/2016
EUSKALTEL EKT 10,110 -1,08 118.426 1.207.864 10,360 10,100
17:38
05/02/2016
EZENTIS EZE 0,356 -3,26 483.529 174.018 0,369 0,350
17:38
05/02/2016
FAES FAE 2,565 -0,97 222.120 575.839 2,635 2,560
17:38
05/02/2016
FCC FCC 6,690 0,39 1.633.229 11.148.885 7,189 6,540
17:38
05/02/2016
FERROVIAL FER 18,950 -2,34 2.833.923 54.230.476 19,580 18,875
17:38
05/02/2016
FERSA FRS 0,365 -2,67 132.598 48.932 0,375 0,365
17:38
05/02/2016
FLUIDRA FDR 3,100 -0,16 223.881 693.990 3,140 3,010
17:38
05/02/2016
FUNESPAÑA FUN 7,05 0,00 214 1.526 7,18 7,08
17:38
05/02/2016
GAM GALQ 0,23 0,00 41.304 9.013 0,23 0,21
17:38
05/02/2016
GAMESA GAM 16,840 -0,56 2.276.940 38.407.638 17,080 16,740
17:38
05/02/2016
GAS NATURAL GAS 16,495 -0,03 2.826.120 46.666.168 16,710 16,280
17:38
05/02/2016
GE.INVERSION CGI 1,700 0,00 0 0 0,000 0,000
17:38
05/02/2016
GR.C.OCCIDEN GCO 26,12 -1,51 94.056 2.492.288 26,85 26,09
17:38
05/02/2016
GRIFOLS GRF 18,965 -1,04 1.560.234 29.707.496 19,280 18,870
17:38
05/02/2016
GRIFOLS B GRF.P 13,000 -2,77 313.900 4.117.805 13,360 12,980
17:38
05/02/2016
HISPANIA HIS 11,530 0,44 204.807 2.363.216 11,640 11,460
17:38
05/02/2016
IAG IAG 6,590 -1,54 6.667.971 44.582.715 6,792 6,576
17:38
05/02/2016
IBERDROLA IBE 6,242 -1,17 17.072.468 106.829.036 6,335 6,222
17:38
05/02/2016
IBERPAPEL IBG 16,75 1,03 4.734 79.142 16,90 16,52
17:38
05/02/2016
INDITEX ITX 28,400 -1,83 3.086.796 88.398.493 29,190 28,350
17:38
05/02/2016
INDRA A IDR 8,400 -1,41 895.131 7.600.528 8,620 8,390
17:38
05/02/2016
INM.COLONIAL COL 0,587 -1,18 4.384.470 2.601.433 0,605 0,587
17:38
05/02/2016
INM.DEL SUR ISUR 6,77 -1,17 1.771 11.836 6,78 6,49
17:38
05/02/2016
INYPSA INY 0,150 -3,23 12.458 1.879 0,155 0,150
17:38
05/02/2016
LAR ESPAÑA LRE 8,550 -1,50 139.017 1.188.957 8,790 8,422
17:38
05/02/2016
LIBERBANK LBK 1,150 -0,35 3.142.437 3.672.042 1,197 1,140
17:38
05/02/2016
LINGOTES LGT 7,635 0,07 7.205 55.373 7,840 7,555
17:38
05/02/2016
LOGISTA LOG 18,590 -2,36 176.630 3.316.933 19,300 18,480
17:38
05/02/2016
MAPFRE MAP 1,953 2,09 11.426.800 22.303.206 1,978 1,900
17:38
05/02/2016
MEDIASET TL5 9,001 0,04 2.414.631 21.901.657 9,223 8,948
17:38
05/02/2016
MELIA HOTELS MEL 9,125 -1,46 1.545.179 14.232.595 9,415 9,005
17:38
05/02/2016
MERLIN PROP. MRL 10,190 -3,32 1.383.364 14.267.919 10,580 10,170
17:38
05/02/2016
MIQUEL COSTA MCM 34,42 0,94 1.724 59.058 34,42 33,91
17:38
05/02/2016
MONTEBALITO MTB 1,280 -1,54 7.000 8.978 1,300 1,270
17:38
05/02/2016
N+1 N1 7,55 -2,33 7.101 53.760 7,72 7,53
17:38
05/02/2016
NATRA NAT 0,340 6,25 564.649 193.778 0,355 0,320
17:38
05/02/2016
NATURHOUSE NTH 3,570 2,23 9.111 32.757 3,660 3,553
17:38
05/02/2016
NH HOTELS NHH 3,555 -1,80 1.817.862 6.506.378 3,680 3,515
17:38
05/02/2016
NICOL.CORREA NEA 1,350 -0,37 4.611 6.160 1,350 1,310
17:38
05/02/2016
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
05/02/2016
OHL OHL 4,912 3,17 2.423.257 11.758.776 4,993 4,633
17:38
05/02/2016
ORYZON ORY 3,580 0,28 8.640 30.523 3,600 3,480
17:38
05/02/2016
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
05/02/2016
PHARMA MAR PHM 2,040 -2,39 465.311 966.897 2,145 2,040
17:38
05/02/2016
PRIM PRM 8,66 -0,69 6.282 54.708 8,75 8,66
17:38
05/02/2016
PRISA PRS 5,025 0,18 64.673 322.888 5,160 4,980
17:38
05/02/2016
PROSEGUR PSG 4,32 5,62 1.528.334 6.559.483 4,41 4,08
17:38
05/02/2016
QUABIT QBT 0,041 -4,65 46.219.853 1.892.799 0,044 0,039
17:38
05/02/2016
R.E.C. REE 73,880 -0,70 498.822 36.901.407 74,470 73,460
17:38
05/02/2016
REALIA RLIA 0,865 1,76 682.293 585.021 0,865 0,850
17:38
05/02/2016
REIG JOFRE RJF 3,450 1,20 19.229 67.147 3,502 3,409
17:38
05/02/2016
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
05/02/2016
RENO M.S/A RDM 0,340 6,58 10.500 3.562 0,340 0,325
17:38
05/02/2016
RENTA 4 R4 5,68 0,00 1.083 6.125 5,68 5,53
17:38
05/02/2016
RENTA CORP. REN 1,605 -2,13 12.586 20.262 1,640 1,605
17:38
05/02/2016
REPSOL REP 9,513 3,32 13.996.281 132.588.671 9,660 9,085
17:38
05/02/2016
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
05/02/2016
ROVI ROVI 14,02 -0,43 3.552 49.659 14,08 13,90
17:38
05/02/2016
SACYR SCYR 1,510 3,00 8.197.132 12.221.164 1,540 1,410
17:38
05/02/2016
SAETA YIELD SAY 8,200 1,36 129.523 1.062.295 8,420 8,024
17:38
05/02/2016
SAN JOSE GSJ 0,77 -2,53 16.819 13.010 0,81 0,77
17:38
05/02/2016
SANTANDER SAN 3,749 2,46 123.043.296 461.817.186 3,832 3,610
17:38
05/02/2016
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
05/02/2016
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
05/02/2016
SOLARIA SLR 0,565 2,73 233.003 132.797 0,585 0,550
17:38
05/02/2016
SOTOGRANDE STG 2,84 0,00 0 0 0,00 0,00
17:38
05/02/2016
TALGO TLGO 4,940 3,78 153.671 745.071 4,960 4,680
17:38
05/02/2016
TECNICAS REU TRE 30,440 1,75 436.675 13.243.968 30,665 29,745
17:38
05/02/2016
TECNOCOM TEC 1,095 -0,45 5.362 5.955 1,140 1,095
17:38
05/02/2016
TELEFONICA TEF 9,427 1,78 22.603.301 213.247.056 9,548 9,250
17:38
05/02/2016
TESTA TST 10,56 0,00 0 0 0,00 0,00
17:38
05/02/2016
TUBACEX TUB 1,850 2,78 593.126 1.098.653 1,870 1,785
17:38
05/02/2016
TUBOS REUNI. TRG 0,610 1,67 310.551 190.498 0,625 0,595
17:38
05/02/2016
URBAS UBS 0,010 0,00 13.720.622 138.005 0,011 0,010
17:38
05/02/2016
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
05/02/2016
VIDRALA VID 45,01 0,18 16.844 758.429 45,75 44,88
17:38
05/02/2016
VISCOFAN VIS 54,910 -0,25 121.968 6.706.458 55,300 54,600
17:38
05/02/2016
VOCENTO VOC 1,260 -4,18 9.235 11.622 1,260 1,255
17:38
05/02/2016
ZARDOYA OTIS ZOT 9,37 0,43 380.113 3.565.797 9,49 9,25
17:38
05/02/2016