Cargando datos
10.888,10
0,25%
25/07/2014 17:38
Mínimo: 10.832,10
Máximo: 10.941,90
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 4,390 0,16 208.003 909.945 4,415 4,315
17:38
25/07/2014
ABENGOA "B" ABG.P 3,960 3,13 7.821.573 30.575.478 3,970 3,829
17:38
25/07/2014
ABERTIS A ABE 16,750 0,42 1.243.908 20.822.133 16,820 16,610
17:38
25/07/2014
ACCIONA ANA 65,000 -0,43 122.696 7.975.387 65,750 64,090
17:38
25/07/2014
ACERINOX ACX 13,065 -0,46 368.558 4.817.324 13,195 12,950
17:38
25/07/2014
ACS ACS 33,020 -0,11 771.969 25.483.046 33,130 32,900
17:38
25/07/2014
ACS D14-JL ACS.D 0,653 0,00 0 0 0,000 0,000
17:38
17/07/2014
ADOLFO DGUEZ ADZ 5,28 0,00 203 1.071 5,28 5,28
17:38
25/07/2014
ADVEO ADV 18,25 3,22 3.446 62.028 18,25 17,73
17:38
25/07/2014
AIRBUS GROUP AIR 44,57 -1,48 7.446 334.912 45,40 44,45
17:38
25/07/2014
ALMIRALL ALM 10,78 -0,19 135.129 1.460.106 10,89 10,75
17:38
25/07/2014
AMADEUS AMS 30,545 -0,02 1.092.347 33.383.141 30,775 30,310
17:38
25/07/2014
AMPER AMP 0,59 -1,67 51.390 30.695 0,61 0,59
17:38
25/07/2014
APERAM APAM 26,240 -1,67 7.270 194.340 26,890 26,155
17:38
25/07/2014
APPLUS SERVI APPS 14,045 -0,18 69.308 972.816 14,115 13,865
17:38
25/07/2014
ARCELORMITT. MTS 11,225 0,27 806.920 9.085.935 11,315 11,170
17:38
25/07/2014
ATRESMEDIA A3M 11,50 2,04 865.032 9.966.089 11,59 11,21
17:38
25/07/2014
AXIA REAL AXIA 10,000 3,09 70.478 678.760 10,000 9,575
17:38
25/07/2014
AZKOYEN AZK 2,295 -0,22 10.762 24.698 2,295 2,295
17:38
25/07/2014
B.POPULAR POP 4,744 1,54 18.190.112 86.881.494 4,841 4,656
17:38
25/07/2014
B.SABADELL SAB 2,523 -0,32 20.008.794 50.699.565 2,570 2,501
17:38
25/07/2014
B.SANT.D14JR SAN.D 0,155 -0,64 138.191.037 21.522.589 0,157 0,154
17:38
25/07/2014
BA.POPUL.D14 POP.D 0,010 0,00 0 0 0,000 0,000
17:38
15/07/2014
BANKIA BKIA 1,450 -0,68 38.250.087 55.521.658 1,466 1,437
17:38
25/07/2014
BANKINTER BKT 6,285 0,62 5.791.332 36.263.053 6,298 6,214
17:38
25/07/2014
BARON DE LEY BDL 74,85 0,00 87 6.350 74,00 72,25
17:38
25/07/2014
BAVIERA CBAV 9,18 -0,54 536 4.926 9,24 9,18
17:38
25/07/2014
BAYER AG BAY 99,95 0,00 75 7.522 100,45 100,00
17:38
25/07/2014
BBVA BBVA 9,450 0,29 24.961.717 236.053.086 9,520 9,400
17:38
25/07/2014
BIOSEARCH BIO 0,595 2,59 108.847 64.535 0,605 0,580
17:38
25/07/2014
BME BME 34,800 1,46 211.701 7.342.322 35,000 34,090
17:38
25/07/2014
BO.RIOJANAS RIO 4,93 -0,40 3.958 19.683 5,08 4,93
17:38
25/07/2014
C.A.F. CAF 340,40 1,99 28.020 9.333.223 342,95 332,25
17:38
25/07/2014
C.V.N.E. CUN 18,45 0,00 0 0 0,00 0,00
17:38
25/07/2014
CAIXABANK CABK 4,537 3,23 20.807.513 94.063.386 4,600 4,410
17:38
25/07/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
25/07/2014
CAMPOFRIO CFG 6,87 0,88 2.727 18.653 6,90 6,81
17:38
25/07/2014
CEM.PORT.VAL CPL 5,62 0,36 11.371 64.264 5,72 5,46
17:38
25/07/2014
CIE AUTOMOT. CIE 10,980 2,28 370.787 4.011.465 10,980 10,630
17:38
25/07/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
25/07/2014
CODERE CDR 0,68 0,00 7.880 5.496 0,71 0,68
17:38
25/07/2014
CORP.FI.ALBA ALB 47,01 0,23 4.743 223.051 47,31 46,98
17:38
25/07/2014
D.FELGUERA MDF 4,71 0,00 97.783 460.514 4,72 4,70
17:38
25/07/2014
DEOLEO, S.A. OLE 0,390 0,00 549.420 214.648 0,395 0,385
17:38
25/07/2014
DIA DIA 6,470 -1,21 2.891.549 18.822.005 6,600 6,449
17:38
25/07/2014
DINAMIA DIN 8,20 -0,12 2.559 20.997 8,25 8,20
17:38
25/07/2014
DOGI DGI 1,653 -2,82 28.402 47.775 1,730 1,651
17:38
25/07/2014
EBRO FOODS EBRO 15,730 -0,32 491.100 7.741.267 15,830 15,720
17:38
25/07/2014
EDREAMS ODIG EDR 4,530 -0,11 109.359 495.271 4,580 4,453
17:38
25/07/2014
ELECNOR ENO 10,85 0,65 9.853 106.520 10,85 10,78
17:38
25/07/2014
ENAGAS ENG 24,945 -0,64 1.231.721 30.670.837 25,080 24,775
17:38
25/07/2014
ENCE ENC 1,710 0,00 501.976 861.358 1,735 1,695
17:38
25/07/2014
ENDESA ELE 29,015 -0,29 505.794 14.693.835 29,290 28,870
17:38
25/07/2014
ENEL G.P. EGPW 2,060 -0,19 12.643 26.094 2,109 2,060
17:38
25/07/2014
ERCROS ECR 0,481 1,48 558.008 269.262 0,494 0,463
17:38
25/07/2014
EUROPA & C PAC 4,520 3,31 284.252 1.268.327 4,520 4,265
17:38
25/07/2014
EZENTIS EZE 0,764 -0,78 1.374.554 1.065.447 0,789 0,755
17:38
25/07/2014
FAES FAE 2,140 -1,83 141.894 305.577 2,190 2,125
17:38
25/07/2014
FCC FCC 16,895 1,29 663.876 11.181.154 16,990 16,635
17:38
25/07/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
25/07/2014
FERROVIAL FER 15,955 -1,05 1.539.478 24.633.833 16,185 15,920
17:38
25/07/2014
FERROVIALD14 FER.D 0,276 0,00 0 0 0,000 0,000
17:38
16/07/2014
FERSA FRS 0,495 -1,00 145.543 72.771 0,510 0,495
17:38
25/07/2014
FLUIDRA FDR 3,325 -1,04 5.967 19.904 3,360 3,315
17:38
25/07/2014
FUNESPAÑA FUN 6,13 0,00 0 0 0,00 0,00
17:38
25/07/2014
GAM GALQ 0,50 0,00 128.748 64.244 0,51 0,49
17:38
25/07/2014
GAMESA GAM 9,329 4,23 6.223.111 57.881.296 9,420 9,070
17:38
25/07/2014
GAS NATURAL GAS 23,115 0,24 1.165.263 26.903.332 23,260 22,880
17:38
25/07/2014
GE.INVERSION CGI 1,760 0,00 0 0 0,000 0,000
17:38
25/07/2014
GR.C.OCCIDEN GCO 26,74 1,06 76.217 2.051.643 27,21 26,56
17:38
25/07/2014
GRIFOLS GRF 38,965 0,43 590.872 22.997.527 39,245 38,590
17:38
25/07/2014
GRIFOLS B GRF.P 31,010 -1,18 109.257 3.436.144 31,815 31,000
17:38
25/07/2014
GRUPO TAVEX TVX 0,225 3,69 261.366 58.626 0,231 0,218
17:38
25/07/2014
HISPANIA HIS 10,080 -1,95 248.556 2.527.146 10,285 10,080
17:38
25/07/2014
IAG IAG 4,276 -0,88 5.794.686 24.898.365 4,378 4,252
17:38
25/07/2014
IBERDRO.D14J IBE.D 0,112 0,00 0 0 0,000 0,000
17:38
17/07/2014
IBERDROLA IBE 5,607 -0,23 21.166.155 118.693.454 5,629 5,585
17:38
25/07/2014
IBERPAPEL IBG 13,05 -0,76 5.701 74.381 13,05 12,99
17:38
25/07/2014
INDITEX ITX 111,450 0,32 1.142.695 127.584.790 112,900 110,550
17:38
25/07/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
25/07/2014
INDRA A IDR 11,735 -0,25 642.393 7.543.883 11,795 11,690
17:38
25/07/2014
INM.COLONIAL COL 0,579 -0,52 8.543.379 5.038.384 0,597 0,578
17:38
25/07/2014
INM.DEL SUR ISUR 6,65 0,00 1.371 9.207 6,80 6,65
17:38
25/07/2014
INYPSA INY 0,525 -1,87 62.929 33.294 0,550 0,510
17:38
25/07/2014
JAZZTEL JAZ 10,460 -0,38 1.334.364 13.992.591 10,600 10,410
17:38
25/07/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
25/07/2014
LAR ESPAÑA LRE 9,694 0,77 2.207 21.211 9,694 9,535
17:38
25/07/2014
LIBERBANK LBK 0,670 1,06 5.157.935 3.464.936 0,680 0,666
17:38
25/07/2014
LINGOTES LGT 4,440 -0,22 12.835 57.060 4,500 4,400
17:38
25/07/2014
LOGISTA LOG 14,200 0,35 67.875 966.529 14,280 14,185
17:38
25/07/2014
MAPFRE MAP 2,969 2,70 11.165.337 33.082.366 2,987 2,914
17:38
25/07/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
25/07/2014
MEDIASET TL5 9,074 -0,50 2.350.569 21.455.555 9,210 9,036
17:38
25/07/2014
MELIA HOTELS MEL 8,865 -1,39 428.474 3.803.374 9,030 8,785
17:38
25/07/2014
MERLIN PROP. MRL 10,000 -0,20 203.116 2.031.075 10,010 9,990
17:38
25/07/2014
MIQUEL COSTA MCM 29,36 -0,44 19.968 582.305 29,49 28,06
17:38
25/07/2014
MONTEBALITO MTB 1,120 3,70 40.000 44.790 1,120 1,115
17:38
25/07/2014
NATRA NAT 1,755 -0,85 15.111 26.662 1,775 1,755
17:38
25/07/2014
NATRACEUTICA NTC 0,244 -1,61 304.499 74.947 0,249 0,243
17:38
25/07/2014
NH HOTELES NHH 3,950 1,80 768.569 3.036.499 4,010 3,875
17:38
25/07/2014
NICOL.CORREA NEA 1,340 2,29 5.236 6.954 1,340 1,305
17:38
25/07/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
25/07/2014
OHL OHL 31,150 -0,80 340.631 10.655.882 31,540 31,130
17:38
25/07/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
25/07/2014
PRIM PRM 6,24 0,16 1.988 12.405 6,24 6,24
17:38
25/07/2014
PRISA A PRS 0,376 3,01 7.667.545 2.842.377 0,379 0,355
17:38
25/07/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,26 -0,75 252.025 1.330.092 5,31 5,25
17:38
25/07/2014
QUABIT QBT 0,080 -1,23 7.476.892 606.195 0,083 0,079
17:38
25/07/2014
R.E.C. REE 64,010 0,00 335.978 21.514.380 64,380 63,530
17:38
25/07/2014
REALIA RLIA 1,350 4,25 3.611.885 4.958.772 1,410 1,350
17:38
25/07/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
25/07/2014
RENO M.S/A RDM 0,288 3,97 93.898 26.702 0,288 0,277
17:38
25/07/2014
RENTA 4 R4 5,60 -1,75 5.458 30.679 5,69 5,60
17:38
25/07/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
25/07/2014
REPSOL REP 18,960 0,80 8.282.766 156.791.119 19,045 18,740
17:38
25/07/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
25/07/2014
ROVI ROVI 9,49 2,04 3.248 30.550 9,49 9,34
17:38
25/07/2014
SACYR SCYR 4,545 -1,26 5.219.884 23.865.317 4,663 4,521
17:38
25/07/2014
SAN JOSE GSJ 1,13 0,89 5.364 6.020 1,13 1,10
17:38
25/07/2014
SANTANDER SAN 7,622 0,32 44.811.757 342.197.632 7,680 7,560
17:38
25/07/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
25/07/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
25/07/2014
SOLARIA SLR 0,935 -2,09 614.576 595.942 0,985 0,935
17:38
25/07/2014
SOTOGRANDE STG 3,87 0,00 0 0 0,00 0,00
17:38
25/07/2014
TECNICAS REU TRE 43,840 -0,24 255.021 11.184.337 44,095 43,590
17:38
25/07/2014
TECNOCOM TEC 1,550 -0,64 12.327 19.227 1,575 1,515
17:38
25/07/2014
TELEFONICA TEF 12,250 -0,20 15.683.559 192.274.794 12,330 12,200
17:38
25/07/2014
TESTA INM. TST 15,51 8,77 650 9.852 15,51 15,00
17:38
25/07/2014
TUBACEX TUB 3,990 0,50 321.395 1.277.604 3,990 3,940
17:38
25/07/2014
TUBOS REUNI. TRG 2,490 0,20 76.227 190.483 2,520 2,475
17:38
25/07/2014
URALITA URA 0,855 0,59 9.760 8.499 0,875 0,855
17:38
25/07/2014
URBAS UBS 0,026 0,00 11.392.870 298.197 0,027 0,026
17:38
25/07/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
25/07/2014
VIDRALA VID 36,81 -0,03 10.651 397.530 38,65 36,41
17:38
25/07/2014
VISCOFAN VIS 43,460 -0,48 138.533 6.040.306 43,920 43,315
17:38
25/07/2014
VOCENTO VOC 1,770 0,00 6.729 11.786 1,780 1,720
17:38
25/07/2014
ZARDOYA D14 ZOT.D 0,468 -0,43 1.471.217 695.975 0,477 0,468
17:38
25/07/2014
ZARDOYA OTIS ZOT 11,77 -1,26 140.650 1.660.896 11,97 11,75
17:38
25/07/2014
ZELTIA ZEL 2,940 0,34 222.963 651.294 2,945 2,890
17:38
25/07/2014