Menú
Infobolsa PREMIUM
Adelante
  • Tiempo Real
  • Mejor posición
  • Carteras,
    más favoritos...
  • Disfruta también de las
    ventajas de nuestra App

Mis Favoritos

Mis Favoritos

Ver todos
Cargando datos
11.150,50
-1,02%
04/08/2015 17:38
Mínimo: 11.098,50
Máximo: 11.244,80
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 1,541 -14,10 2.441.723 3.848.282 1,850 1,461
17:38
04/08/2015
ABENGOA "B" ABG.P 1,044 -26,22 76.991.412 89.057.779 1,420 1,044
17:38
04/08/2015
ABERTIS A ABE 15,100 -0,63 1.785.695 27.008.070 15,220 15,070
17:38
04/08/2015
ACCIONA ANA 73,290 -1,04 183.659 13.444.591 73,880 72,730
17:38
04/08/2015
ACERINOX ACX 11,145 0,81 1.691.682 18.805.557 11,210 10,940
17:38
04/08/2015
ACS ACS 30,270 -2,20 709.327 21.559.269 30,940 30,205
17:38
04/08/2015
ACS D2015-JL ACS.D 0,731 0,00 0 0 0,000 0,000
07:07
17/07/2015
ADOLFO DGUEZ ADZ 4,05 -2,17 4.696 19.267 4,14 4,04
17:38
04/08/2015
ADVEO ADV 7,57 -3,20 8.230 62.730 7,70 7,57
17:38
04/08/2015
AENA AENA 104,700 0,67 636.869 66.602.929 104,800 103,100
17:38
04/08/2015
AIRBUS GROUP AIR 64,75 -1,30 5.340 347.720 65,80 64,45
17:38
04/08/2015
ALMIRALL ALM 18,71 2,41 271.651 5.048.500 18,77 18,06
17:38
04/08/2015
AMADEUS AMS 39,995 0,10 1.533.739 61.323.464 40,190 39,780
17:38
04/08/2015
AMPER AMP 0,130 3,17 21.373.144 2.758.055 0,137 0,121
17:38
04/08/2015
APERAM APAM 35,000 4,38 3.025 105.418 35,000 33,950
17:38
04/08/2015
APPLUS SERVI APPS 10,550 0,38 331.164 3.493.568 10,620 10,450
17:38
04/08/2015
ARCELORMITT. MTS 8,276 1,65 1.226.772 10.169.031 8,382 8,119
17:38
04/08/2015
ATRESMEDIA A3M 13,65 -2,50 419.596 5.719.018 13,98 13,48
17:38
04/08/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
07:07
18/06/2015
AXIARE PATR. AXIA 11,250 -1,92 10.846 121.357 11,335 11,000
17:38
04/08/2015
AZKOYEN AZK 3,310 -0,30 6.020 20.005 3,370 3,300
17:38
04/08/2015
B.POPULAR POP 4,058 -2,85 9.624.967 39.190.193 4,161 4,045
17:38
04/08/2015
B.SABAD.D15J SAB.D 0,037 0,00 0 0 0,000 0,000
07:07
18/06/2015
B.SABADELL SAB 2,039 -1,59 26.266.697 53.446.676 2,065 2,018
17:38
04/08/2015
BANKIA BKIA 1,166 -2,91 20.277.738 23.679.903 1,199 1,157
17:38
04/08/2015
BANKINTER BKT 6,960 -1,29 3.298.131 22.940.771 7,050 6,910
17:38
04/08/2015
BARON DE LEY BDL 89,90 1,01 2.042 182.419 90,40 88,50
17:38
04/08/2015
BAVIERA CBAV 6,43 0,00 99 623 6,30 6,30
17:38
04/08/2015
BAYER AG BAY 135,00 0,00 66 8.878 135,00 134,50
17:38
04/08/2015
BBVA BBVA 9,119 -1,78 23.677.512 216.047.427 9,284 9,070
17:38
04/08/2015
BIOSEARCH BIO 0,575 -1,71 40.241 22.849 0,580 0,560
17:38
04/08/2015
BME BME 37,815 0,40 143.047 5.375.311 37,865 37,105
17:38
04/08/2015
BO.RIOJANAS RIO 4,06 0,00 40 166 4,17 4,17
17:38
04/08/2015
C.A.F. CAF 258,45 -0,21 3.083 797.413 260,50 256,50
17:38
04/08/2015
C.V.N.E. CUN 16,80 0,00 945 15.876 16,80 16,80
17:38
04/08/2015
CAIXABANK CABK 3,972 -2,65 23.699.808 94.545.052 4,075 3,962
17:38
04/08/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
04/08/2015
CELLNEX CLNX 15,750 4,30 1.555.954 24.752.556 16,550 15,040
17:38
04/08/2015
CEM.PORT.VAL CPL 7,16 -4,53 21.314 156.070 7,56 7,14
17:38
04/08/2015
CIE AUTOMOT. CIE 14,740 0,34 72.572 1.064.501 14,740 14,550
17:38
04/08/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
04/08/2015
CODERE CDR 0,99 -2,94 205.704 206.529 1,04 0,96
17:38
04/08/2015
CORP.FI.ALBA ALB 42,40 -1,03 10.478 445.226 42,83 42,28
17:38
04/08/2015
D.FELGUERA MDF 3,60 -1,37 127.754 462.037 3,67 3,60
17:38
04/08/2015
DEOLEO, S.A. OLE 0,380 -3,80 1.747.524 666.830 0,390 0,375
17:38
04/08/2015
DIA DIA 5,750 1,02 6.755.454 38.862.248 5,810 5,679
17:38
04/08/2015
DOGI DGI 0,990 -3,88 78.901 78.761 1,032 0,975
17:38
04/08/2015
EBRO FOODS EBRO 18,550 -1,38 190.265 3.534.691 18,755 18,425
17:38
04/08/2015
EDREAMS ODIG EDR 2,230 -3,04 413.618 921.254 2,359 2,180
17:38
04/08/2015
ELECNOR ENO 9,02 -2,70 8.174 74.196 9,23 9,00
17:38
04/08/2015
ENAGAS ENG 25,800 0,12 814.089 20.967.409 25,830 25,585
17:38
04/08/2015
ENCE ENC 3,315 -2,21 169.967 563.939 3,390 3,270
17:38
04/08/2015
ENDESA ELE 19,295 0,26 1.955.932 37.681.722 19,295 19,095
17:38
04/08/2015
ENEL G.P. EGPW 1,866 -1,01 3.412 6.393 1,890 1,866
17:38
04/08/2015
ERCROS ECR 0,700 0,00 990.540 692.042 0,720 0,660
17:38
04/08/2015
EUROPAC PAC 5,200 -0,29 69.242 360.025 5,240 5,190
17:38
04/08/2015
EUSKALTEL EKT 11,500 -0,95 120.452 1.387.988 11,750 11,315
17:38
04/08/2015
EZENTIS EZE 0,695 -0,86 471.903 325.174 0,713 0,676
17:38
04/08/2015
FAES FAE 2,525 0,20 191.524 482.918 2,530 2,500
17:38
04/08/2015
FCC FCC 8,971 -2,77 1.545.473 13.898.129 9,219 8,920
17:38
04/08/2015
FERROVIAL FER 21,830 -1,98 2.368.327 51.832.831 22,195 21,760
17:38
04/08/2015
FERSA FRS 0,420 -2,33 166.007 69.889 0,425 0,420
17:38
04/08/2015
FLUIDRA FDR 3,440 1,47 9.126 31.111 3,445 3,335
17:38
04/08/2015
FUNESPAÑA FUN 7,23 0,00 0 0 0,00 0,00
17:38
04/08/2015
GAM GALQ 0,27 -3,57 818.009 219.810 0,28 0,26
17:38
04/08/2015
GAMESA GAM 15,140 -1,17 2.766.013 41.726.233 15,320 14,805
17:38
04/08/2015
GAS NATURAL GAS 19,770 -0,35 1.426.416 28.192.836 19,915 19,650
17:38
04/08/2015
GE.INVERSION CGI 1,800 0,00 0 0 0,000 0,000
17:38
04/08/2015
GR.C.OCCIDEN GCO 28,80 0,59 61.149 1.759.609 28,97 28,48
17:38
04/08/2015
GRIFOLS GRF 40,800 0,52 585.109 23.818.347 40,870 40,255
17:38
04/08/2015
GRIFOLS B GRF.P 30,050 -0,66 242.317 7.284.090 30,370 29,870
17:38
04/08/2015
HISPANIA HIS 14,260 1,86 184.344 2.607.964 14,260 13,845
17:38
04/08/2015
IAG IAG 7,773 -0,94 3.730.913 28.929.398 7,817 7,650
17:38
04/08/2015
IBERDROLA IBE 6,422 -0,68 17.059.288 109.526.009 6,459 6,386
17:38
04/08/2015
IBERPAPEL IBG 15,79 -0,69 2.184 34.528 15,90 15,44
17:38
04/08/2015
INDITEX ITX 31,870 -0,02 2.684.651 85.419.937 31,945 31,545
17:38
04/08/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
04/08/2015
INDRA A IDR 9,812 -2,66 2.185.159 21.478.915 10,130 9,701
17:38
04/08/2015
INM.COLONIAL COL 0,689 0,88 7.695.320 5.312.893 0,699 0,679
17:38
04/08/2015
INM.DEL SUR ISUR 9,30 -2,11 5.423 50.986 9,50 9,10
17:38
04/08/2015
INYPSA INY 0,195 -7,14 2.422.023 486.264 0,205 0,195
17:38
04/08/2015
JAZZTEL JAZ 12,980 0,00 77.137 1.001.294 12,995 12,980
19:57
04/08/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
04/08/2015
LAR D2015JN LRE.D 1,110 0,00 0 0 0,000 0,000
07:07
03/08/2015
LAR ESPAÑA LRE 9,137 0,41 86.387 788.384 9,200 9,035
17:38
04/08/2015
LIBERBANK LBK 0,626 -1,26 2.535.040 1.591.824 0,634 0,620
17:38
04/08/2015
LINGOTES LGT 9,975 7,37 74.162 734.646 10,370 9,490
17:38
04/08/2015
LOGISTA LOG 18,000 -0,88 200.156 3.605.194 18,250 17,900
17:38
04/08/2015
MAPFRE MAP 2,868 -1,75 7.397.092 21.261.401 2,922 2,851
17:38
04/08/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
04/08/2015
MEDIASET TL5 11,525 -0,52 1.151.783 13.254.251 11,605 11,430
17:38
04/08/2015
MELIA HOTELS MEL 13,065 -1,66 829.122 10.831.697 13,250 12,975
17:38
04/08/2015
MERLIN D15JN MRL.D 1,300 0,00 0 0 0,000 0,000
07:07
03/08/2015
MERLIN PROP. MRL 10,340 0,88 2.659.939 27.467.803 10,415 10,230
17:38
04/08/2015
MIQUEL COSTA MCM 32,92 0,67 2.694 89.270 33,32 32,80
17:38
04/08/2015
MONTEBALITO MTB 1,260 0,80 4.300 5.384 1,260 1,250
17:38
04/08/2015
NATRA NAT 0,505 -2,88 305.409 155.355 0,525 0,500
17:38
04/08/2015
NATURHOUSE NTH 5,100 -1,73 93.780 478.157 5,100 5,080
17:38
04/08/2015
NH HOTELES NHH 5,390 -3,41 1.860.301 10.053.941 5,620 5,350
17:38
04/08/2015
NICOL.CORREA NEA 1,420 -3,73 11.176 16.105 1,480 1,415
17:38
04/08/2015
NMAS1 N1 6,90 -1,43 1.815 12.539 6,95 6,90
17:38
04/08/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
04/08/2015
OHL OHL 13,950 -6,22 832.448 11.812.301 14,700 13,950
17:38
04/08/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
04/08/2015
PRIM PRM 10,19 -0,29 8.267 83.476 10,23 10,05
17:38
04/08/2015
PRISA PRS 8,295 2,92 99.929 825.059 8,400 8,040
17:38
04/08/2015
PROSEGUR PSG 4,83 -0,41 411.078 1.984.363 4,96 4,78
17:38
04/08/2015
QUABIT QBT 0,097 -3,96 8.190.067 811.169 0,102 0,096
17:38
04/08/2015
R.E.C. REE 73,720 0,00 233.277 17.183.178 73,850 73,280
17:38
04/08/2015
REALIA RLIA 0,710 -2,07 227.878 161.664 0,725 0,700
17:38
04/08/2015
REIG JOFRE RJF 0,242 -3,20 383.507 94.375 0,250 0,242
17:38
04/08/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
04/08/2015
RENO M.S/A RDM 0,348 -0,57 17.522 5.927 0,348 0,338
17:38
04/08/2015
RENTA 4 R4 6,30 0,00 5.028 31.269 6,30 6,05
17:38
04/08/2015
RENTA CORP. REN 1,775 -3,53 10.025 17.852 1,815 1,775
17:38
04/08/2015
REPSOL REP 15,050 -1,57 9.904.992 149.331.633 15,240 15,020
17:38
04/08/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
04/08/2015
ROVI ROVI 13,67 -0,73 1.370 18.972 14,17 13,67
17:38
04/08/2015
SACYR SCYR 3,037 -2,85 3.533.337 10.797.586 3,131 3,031
17:38
04/08/2015
SAETA YIELD SAY 9,110 -0,87 379.614 3.458.023 9,200 9,060
17:38
04/08/2015
SAN JOSE GSJ 0,87 -4,40 45.156 39.757 0,91 0,87
17:38
04/08/2015
SANTANDER SAN 6,188 -1,36 138.819.445 859.184.070 6,270 6,141
17:38
04/08/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
04/08/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
04/08/2015
SOLARIA SLR 0,900 -1,64 166.475 150.516 0,925 0,900
17:38
04/08/2015
SOTOGRANDE STG 3,15 0,00 0 0 0,00 0,00
17:38
04/08/2015
TALGO TLGO 6,076 -1,84 204.857 1.252.215 6,199 6,030
17:38
04/08/2015
TECNICAS REU TRE 46,060 -2,24 402.897 18.706.399 47,330 45,940
17:38
04/08/2015
TECNOCOM TEC 1,340 -0,37 26.840 35.688 1,340 1,305
17:38
04/08/2015
TELEFONICA TEF 14,035 -0,43 12.122.880 170.205.217 14,145 13,955
17:38
04/08/2015
TESTA INM. TST 13,36 0,07 20.470 273.409 13,36 13,35
17:38
04/08/2015
TUBACEX TUB 2,400 -2,04 451.967 1.087.339 2,440 2,390
17:38
04/08/2015
TUBOS REUNI. TRG 1,235 -0,40 152.841 188.295 1,250 1,205
17:38
04/08/2015
URALITA URA 0,565 3,67 59.648 33.483 0,575 0,540
17:38
04/08/2015
URBAS UBS 0,017 -5,56 34.782.222 625.024 0,019 0,017
17:38
04/08/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
04/08/2015
VIDRALA VID 47,68 -4,64 12.482 594.155 48,95 46,21
17:38
04/08/2015
VISCOFAN VIS 54,290 -0,18 227.041 12.319.460 54,630 53,950
17:38
04/08/2015
VOCENTO VOC 1,965 1,03 46.903 91.873 1,965 1,940
17:38
04/08/2015
ZARDOYA OTIS ZOT 10,25 0,29 575.392 5.895.929 10,31 10,18
17:38
04/08/2015
ZELTIA ZEL 3,990 -0,25 271.579 1.079.581 4,010 3,950
17:38
04/08/2015