Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
8.659,50
0,70%
26/08/2016 17:38
Mínimo: 8.566,50
Máximo: 8.673,90
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Último Dif. % Máximo Mínimo Rent./Div Volumen Efectivo Hora
ABENGOA 0,584 -2,50 0,600 0,584 0,00% 415.567 245.701
26/08
ABENGOA "B" 0,199 -0,50 0,202 0,197 0,00% 5.808.125 1.152.721
26/08
ABERTIS A 13,865 0,91 13,880 13,705 4,98% 1.346.564 18.614.307
26/08
ACCIONA 64,510 0,80 64,560 63,770 3,88% 124.448 7.989.851
26/08
ACERINOX 11,575 0,78 11,605 11,400 3,80% 569.921 6.561.692
26/08
ACS 25,405 0,53 25,510 25,160 4,53% 422.522 10.716.008
26/08
ADOLFO DGUEZ 3,53 -1,94 3,60 3,53 0,00% 6.409 22.745
26/08
ADVEO 3,87 0,00 3,87 3,70 7,24% 27.778 105.349
26/08
AENA 126,600 -0,71 127,550 126,600 2,14% 108.995 13.825.565
26/08
AIRBUS GROUP 51,00 0,99 51,35 50,50 2,55% 4.099 208.967
26/08
ALMIRALL 13,44 -2,54 13,80 13,42 1,41% 136.070 1.840.192
26/08
AMADEUS 42,005 0,74 42,030 41,420 1,85% 315.740 13.208.698
26/08
AMPER 0,125 0,00 0,127 0,123 0,00% 7.425.970 927.280
26/08
APERAM 37,250 -0,71 37,315 36,300 0,65% 906 33.178
26/08
APPLUS SERVI 9,280 -2,21 9,397 9,201 1,40% 150.094 1.393.056
26/08
ARCELORMITT. 5,721 2,69 5,734 5,521 0,00% 3.280.164 18.504.969
26/08
ATRESMEDIA 10,17 0,00 10,27 10,05 3,54% 558.904 5.670.823
26/08
ATRESMEDIA N 11,79 0,00 0,00 0,00 0,00% 0 0
18/06
AXIARE PATR. 11,750 -0,84 11,940 11,750 0,00% 84.181 995.480
26/08
AZKOYEN 4,855 2,21 4,865 4,650 0,97% 3.388 15.980
26/08
B.POPULAR 1,173 0,51 1,182 1,145 5,12% 17.959.261 20.933.354
26/08
B.SABADELL 1,213 0,33 1,223 1,197 5,61% 7.706.840 9.317.021
26/08
BANKIA 0,739 1,23 0,742 0,720 3,55% 15.702.900 11.516.210
26/08
BANKINTER 6,397 1,68 6,398 6,273 3,31% 1.198.896 7.628.824
26/08
BARON DE LEY 99,55 0,00 101,80 99,00 0,00% 205 20.599
26/08
BAVIERA 7,54 1,89 7,56 7,46 3,18% 2.319 17.463
26/08
BAYER AG 96,05 -0,21 97,10 95,85 1,92% 761 73.142
26/08
BBVA 5,429 1,61 5,444 5,328 6,80% 11.469.184 61.857.834
26/08
BIOSEARCH 0,515 3,00 0,525 0,500 0,00% 672.986 345.984
26/08
BME 28,270 -0,21 28,570 28,135 6,83% 73.215 2.075.654
26/08
BO.RIOJANAS 4,42 -1,56 4,44 4,42 3,17% 2.068 9.166
26/08
C.A.F. 349,65 0,10 350,10 348,30 1,50% 3.485 1.218.548
26/08
CAIXABANK 2,370 0,81 2,371 2,323 6,75% 7.019.756 16.534.821
26/08
CAM 1,34 0,00 0,00 0,00 0,00% 0 0
26/08
CCEP 34,320 0,79 34,660 33,800 0,00% 944 32.219
26/08
CELLNEX 15,475 1,14 15,535 15,255 0,56% 569.932 8.771.175
26/08
CEM.PORT.VAL 6,04 -0,17 6,10 6,03 0,00% 11.467 69.327
26/08
CIE AUTOMOT. 16,885 0,03 16,920 16,655 1,95% 61.869 1.043.894
26/08
CLEOP 1,15 0,00 0,00 0,00 0,00% 0 0
26/08
CODERE 0,42 -22,22 0,54 0,42 0,00% 13.378.469 6.446.675
26/08
COEMAC 0,275 0,00 0,275 0,265 0,00% 75.307 20.522
26/08
CORP.FI.ALBA 35,93 0,90 36,06 35,65 2,78% 11.130 398.839
26/08
D.FELGUERA 1,39 0,00 1,39 1,37 1,60% 226.335 312.346
26/08
DEOLEO, S.A. 0,200 0,00 0,200 0,195 0,00% 312.829 62.337
26/08
DIA 5,469 0,15 5,500 5,422 3,66% 1.446.703 7.900.739
26/08
DOGI 1,118 -0,62 1,139 1,100 0,00% 80.302 90.432
26/08
DOMINION 2,755 0,07 2,780 2,706 0,00% 55.782 153.447
26/08
EBRO FOODS 20,170 -0,54 20,320 20,045 3,37% 112.888 2.278.449
26/08
EDREAMS ODIG 2,400 9,09 2,480 2,330 0,00% 1.284.075 3.092.446
26/08
ELECNOR 7,74 0,52 7,76 7,51 3,49% 7.975 60.730
26/08
ENAGAS 26,760 1,44 26,760 26,410 4,93% 436.112 11.625.449
26/08
ENCE 2,345 4,45 2,350 2,245 6,14% 965.672 2.236.336
26/08
ENDESA 18,440 0,79 18,530 18,310 5,56% 905.510 16.678.426
26/08
ERCROS 1,705 -0,81 1,719 1,675 0,00% 170.939 289.007
26/08
EUROPAC 5,035 0,80 5,035 4,975 3,58% 8.523 42.599
26/08
EUSKALTEL 7,770 0,65 7,797 7,655 0,00% 252.365 1.950.834
26/08
EZENTIS 0,550 -1,08 0,572 0,545 0,00% 366.113 203.494
26/08
FAES 3,375 2,27 3,395 3,285 2,71% 199.828 671.622
26/08
FCC 8,930 0,90 8,990 8,740 0,00% 196.190 1.754.543
26/08
FERROVIAL 17,535 0,54 17,665 17,370 4,04% 747.208 13.099.029
26/08
FERSA 0,445 1,14 0,445 0,435 0,00% 18.305 8.031
26/08
FLUIDRA 3,990 -0,25 4,100 3,940 1,49% 47.370 191.435
26/08
FUNESPAÑA 6,57 0,00 0,00 0,00 0,00% 0 0
26/08
GAM 0,22 0,00 0,22 0,21 0,00% 32.346 6.892
26/08
GAMESA 20,750 0,73 20,845 20,635 0,73% 1.003.755 20.816.626
26/08
GAS NATURAL 18,500 0,84 18,500 18,250 5,41% 629.364 11.597.023
26/08
GE.INVERSION 1,700 0,00 0,000 0,000 2,94% 0 0
26/08
GR.C.OCCIDEN 25,05 0,08 25,27 24,84 2,72% 37.756 946.738
26/08
GRIFOLS 19,095 -0,24 19,140 18,930 1,61% 529.591 10.093.418
26/08
GRIFOLS B 14,300 -1,07 14,465 14,290 2,22% 51.813 743.548
26/08
HISPANIA 12,155 -0,29 12,500 12,100 0,79% 194.262 2.386.800
26/08
IAG 4,597 -0,28 4,651 4,581 4,35% 2.188.815 10.085.161
26/08
IBERDROLA 5,894 0,27 5,924 5,864 4,77% 8.059.275 47.455.959
26/08
IBERPAPEL 19,43 1,46 19,49 18,76 3,35% 687 13.188
26/08
INDITEX 31,830 0,38 31,895 31,510 1,76% 1.154.732 36.629.166
26/08
INDRA A 11,700 1,25 11,750 11,380 0,00% 442.794 5.153.924
26/08
INM.COLONIAL 6,611 -1,91 6,756 6,611 2,27% 353.074 2.353.440
26/08
INM.DEL SUR 9,09 -1,20 9,09 9,09 1,43% 2.000 18.180
26/08
INYPSA 0,165 0,00 0,170 0,160 0,00% 96.360 15.922
26/08
LAR ESPAÑA 6,500 0,26 6,500 6,436 3,08% 101.606 659.125
26/08
LIBERBANK 0,760 0,93 0,760 0,735 5,72% 564.140 423.648
26/08
LINGOTES 15,380 0,26 15,500 15,050 3,21% 4.124 63.014
26/08
LOGISTA 20,500 -0,22 20,605 20,400 4,83% 67.537 1.384.763
26/08
MAPFRE 2,334 0,17 2,348 2,311 5,57% 3.508.826 8.182.505
26/08
MEDIASET 10,755 0,37 10,805 10,645 4,62% 424.386 4.556.281
26/08
MELIA HOTELS 11,135 -0,31 11,235 11,035 0,36% 272.696 3.031.407
26/08
MERLIN PROP. 10,380 -0,62 10,475 10,335 1,79% 610.560 6.340.856
26/08
MIQUEL COSTA 39,58 0,20 39,75 39,58 1,93% 792 31.347
26/08
MONTEBALITO 1,445 2,48 1,445 1,410 3,46% 7.090 10.223
26/08
N+1 7,79 -0,76 7,87 7,79 6,42% 898 7.018
26/08
NATRA 0,535 -0,93 0,555 0,530 0,00% 137.833 74.629
26/08
NATURHOUSE 5,150 0,00 5,150 5,065 2,57% 13.513 69.273
26/08
NH HOTELS 4,120 1,10 4,125 4,040 0,00% 442.966 1.810.754
26/08
NICOL.CORREA 1,420 0,71 1,430 1,395 0,00% 14.260 20.050
26/08
NYESA 0,170 0,00 0,000 0,000 0,00% 0 0
26/08
OHL 2,874 10,58 2,919 2,553 1,62% 7.275.848 20.121.584
26/08
ORYZON 2,917 0,93 2,950 2,890 0,00% 3.252 9.440
26/08
PARQUES RDOS 12,400 0,81 12,605 12,300 0,00% 42.430 525.584
26/08
PESCANOVA 5,91 0,00 0,00 0,00 0,00% 0 0
26/08
PHARMA MAR 2,690 0,37 2,720 2,660 0,00% 253.189 680.317
26/08
PRIM 8,45 0,48 8,59 8,40 4,44% 1.761 14.910
26/08
PRISA 5,670 3,28 5,670 5,443 0,00% 3.495 19.327
26/08
PROSEGUR 5,98 0,34 6,01 5,92 1,80% 655.606 3.917.096
26/08
QUABIT 1,780 -0,56 1,810 1,772 0,00% 68.383 122.330
26/08
R.E.C. 19,500 0,65 19,545 19,355 4,12% 494.201 9.620.878
26/08
REALIA 0,960 -1,54 0,960 0,950 0,00% 27.111 25.959
26/08
REIG JOFRE 3,310 -2,36 3,429 3,310 0,00% 8.444 28.518
26/08
RENO M.CONV. 0,70 0,00 0,00 0,00 0,74% 0 0
26/08
RENO M.S/A 0,283 -0,70 0,292 0,275 1,84% 21.421 6.090
26/08
RENTA 4 5,88 0,00 5,88 5,88 2,93% 300 1.764
26/08
RENTA CORP. 2,120 -0,70 2,150 2,065 0,00% 28.402 59.921
26/08
REPSOL 12,085 0,92 12,120 11,910 6,27% 2.661.568 32.076.185
26/08
REYAL URBIS 0,124 0,00 0,000 0,000 0,00% 0 0
26/08
ROVI 13,35 0,07 13,36 13,10 1,04% 3.356 44.630
26/08
SACYR 1,681 0,66 1,700 1,655 2,97% 1.925.822 3.257.301
26/08
SAETA YIELD 8,910 -0,45 9,060 8,900 9,97% 33.266 297.404
26/08
SAN JOSE 1,05 0,00 1,08 1,00 0,00% 401.911 416.343
26/08
SANTANDER 3,885 0,91 3,900 3,820 5,28% 25.647.728 99.250.241
26/08
SERVICE P.S. 0,071 0,00 0,000 0,000 0,00% 0 0
26/08
SNIACE 0,177 -3,28 0,187 0,176 0,00% 11.801.446 2.136.169
26/08
SOLARIA 0,760 2,70 0,760 0,735 0,00% 73.387 55.004
26/08
SOTOGRANDE 2,94 0,00 0,00 0,00 0,00% 0 0
26/08
TALGO 4,323 1,24 4,349 4,265 0,00% 324.698 1.392.960
26/08
TECNICAS REU 32,195 -0,42 32,525 31,895 4,34% 302.545 9.733.324
26/08
TECNOCOM 3,655 1,81 3,685 3,595 0,68% 114.798 418.332
26/08
TELEFONICA 8,937 0,98 8,977 8,810 8,34% 6.300.709 56.108.632
26/08
TELEPIZZA 5,560 2,77 5,571 5,450 0,00% 75.325 417.000
26/08
TESTA 12,25 0,00 0,00 0,00 0,00% 0 0
26/08
TUBACEX 2,580 0,00 2,625 2,560 1,00% 111.665 288.690
26/08
TUBOS REUNI. 0,665 -0,75 0,670 0,660 0,00% 79.577 52.909
26/08
URBAS 0,011 0,00 0,011 0,010 0,00% 3.538.473 38.908
26/08
VERTICE 360 0,044 0,00 0,000 0,000 0,00% 0 0
26/08
VIDRALA 55,15 -0,45 55,90 55,05 1,31% 5.027 278.068
26/08
VISCOFAN 48,800 0,60 48,880 48,220 2,75% 92.331 4.490.575
26/08
VOCENTO 1,270 3,25 1,270 1,240 0,00% 52.090 65.510
26/08
ZARDOYA OTIS 8,55 0,00 8,63 8,51 3,74% 190.712 1.631.834
26/08