Cargando datos
10.707,20
-2,10%
31/07/2014 17:38
Mínimo: 10.663,30
Máximo: 10.943,90
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 4,332 -1,99 410.173 1.789.352 4,446 4,303
17:38
31/07/2014
ABENGOA "B" ABG.P 3,982 -1,70 6.315.723 25.512.620 4,116 3,964
17:38
31/07/2014
ABERTIS A ABE 16,415 -1,85 934.561 15.377.887 16,800 16,375
17:38
31/07/2014
ACCIONA ANA 61,580 -3,78 210.792 13.089.938 64,460 61,460
17:38
31/07/2014
ACERINOX ACX 12,430 -1,78 457.456 5.702.317 12,745 12,350
17:38
31/07/2014
ACS ACS 32,735 -1,98 1.006.122 33.007.301 33,540 32,640
17:38
31/07/2014
ACS D14-JL ACS.D 0,653 0,00 0 0 0,000 0,000
17:38
17/07/2014
ADOLFO DGUEZ ADZ 5,23 0,00 3.331 17.442 5,34 5,23
17:38
31/07/2014
ADVEO ADV 18,00 1,01 6.042 106.977 18,00 17,58
17:38
31/07/2014
AIRBUS GROUP AIR 43,44 -3,47 14.235 624.192 44,99 43,20
17:38
31/07/2014
ALMIRALL ALM 11,43 -1,47 491.357 5.655.579 11,74 11,33
17:38
31/07/2014
AMADEUS AMS 29,500 -0,67 1.626.870 47.942.974 29,875 29,255
17:38
31/07/2014
AMPER AMP 0,50 0,00 493.706 244.392 0,51 0,48
17:38
31/07/2014
APERAM APAM 25,970 0,66 575 14.963 26,340 25,375
17:38
31/07/2014
APPLUS SERVI APPS 12,020 -0,33 588.916 7.083.535 12,345 11,705
17:38
31/07/2014
ARCELORMITT. MTS 11,345 -1,99 1.065.630 12.216.781 11,625 11,325
17:38
31/07/2014
ATRESMEDIA A3M 10,99 -1,26 382.015 4.190.218 11,07 10,91
17:38
31/07/2014
AXIA REAL AXIA 9,440 -1,67 68.549 654.931 9,691 9,420
17:38
31/07/2014
AZKOYEN AZK 2,240 -4,27 6.584 15.314 2,350 2,230
17:38
31/07/2014
B.POPULAR POP 4,582 -2,80 18.401.913 84.301.858 4,721 4,534
17:38
31/07/2014
B.SABADELL SAB 2,434 -2,64 21.132.605 51.473.212 2,501 2,414
17:38
31/07/2014
B.SANT.D14JR SAN.D 0,157 0,00 0 0 0,000 0,000
17:38
29/07/2014
BANKIA BKIA 1,471 -0,88 28.859.125 42.479.498 1,486 1,456
17:38
31/07/2014
BANKINTER BKT 6,475 -0,92 5.226.383 33.701.309 6,557 6,345
17:38
31/07/2014
BARON DE LEY BDL 74,85 0,00 358 26.053 74,55 72,00
17:38
31/07/2014
BAVIERA CBAV 8,81 0,00 4.111 36.452 9,02 8,81
17:38
31/07/2014
BAYER AG BAY 102,00 0,00 80 7.922 99,10 99,00
17:38
31/07/2014
BBVA BBVA 9,219 -3,11 37.471.211 347.148.878 9,513 9,166
17:38
31/07/2014
BIOSEARCH BIO 0,610 -3,94 85.662 52.566 0,620 0,600
17:38
31/07/2014
BME BME 33,990 -1,19 235.557 8.067.876 34,695 33,820
17:38
31/07/2014
BO.RIOJANAS RIO 4,94 0,00 340 1.675 4,93 4,92
17:38
31/07/2014
C.A.F. CAF 311,00 -3,12 20.039 6.283.874 321,00 308,30
17:38
31/07/2014
C.V.N.E. CUN 16,98 0,00 100 1.680 16,80 16,80
17:38
31/07/2014
CAIXABANK CABK 4,499 -2,28 13.211.569 59.705.384 4,609 4,485
17:38
31/07/2014
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
31/07/2014
CAMPOFRIO CFG 6,90 0,00 9.423 65.052 6,95 6,90
17:38
31/07/2014
CEM.PORT.VAL CPL 5,16 -0,96 33.339 170.845 5,39 5,00
17:38
31/07/2014
CIE AUTOMOT. CIE 10,500 -1,22 80.743 848.603 10,645 10,405
17:38
31/07/2014
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
31/07/2014
CODERE CDR 0,68 0,00 21.953 15.029 0,72 0,68
17:38
31/07/2014
CORP.FI.ALBA ALB 45,75 -0,65 2.978 136.365 46,19 45,65
17:38
31/07/2014
D.FELGUERA MDF 4,68 0,43 213.711 996.535 4,71 4,63
17:38
31/07/2014
DEOLEO, S.A. OLE 0,405 2,53 1.729.472 691.740 0,405 0,390
17:38
31/07/2014
DIA DIA 6,208 -2,59 5.475.711 34.144.711 6,404 6,191
17:38
31/07/2014
DINAMIA DIN 8,10 -1,22 864 7.010 8,20 8,10
17:38
31/07/2014
DOGI DGI 1,377 -5,03 88.534 124.310 1,450 1,351
17:38
31/07/2014
EBRO FOODS EBRO 15,280 -3,57 744.159 11.557.552 15,810 15,265
17:38
31/07/2014
EDREAMS ODIG EDR 4,300 -2,93 322.019 1.383.809 4,530 4,215
17:38
31/07/2014
ELECNOR ENO 10,66 -0,09 4.300 45.889 10,70 10,66
17:38
31/07/2014
ENAGAS ENG 24,890 -1,68 1.355.034 33.781.054 25,400 24,745
17:38
31/07/2014
ENCE ENC 1,595 -2,74 1.540.562 2.434.930 1,635 1,550
17:38
31/07/2014
ENDESA ELE 28,805 -1,74 728.595 21.091.344 29,585 28,570
17:38
31/07/2014
ENEL G.P. EGPW 2,045 -0,97 6.207 12.708 2,053 2,045
17:38
31/07/2014
ERCROS ECR 0,492 0,00 305.134 150.769 0,507 0,485
17:38
31/07/2014
EUROPA & C PAC 4,285 -1,72 148.835 640.629 4,380 4,250
17:38
31/07/2014
EZENTIS EZE 0,720 -1,64 1.578.362 1.137.320 0,743 0,714
17:38
31/07/2014
FAES FAE 2,080 -2,35 187.483 394.096 2,140 2,080
17:38
31/07/2014
FCC FCC 16,250 -0,09 1.025.159 16.254.195 16,290 15,520
17:38
31/07/2014
FERGO AISA AISA 0,017 0,00 0 0 0,000 0,000
17:38
31/07/2014
FERROVIAL FER 15,680 -2,97 3.382.251 53.224.271 16,190 15,595
17:38
31/07/2014
FERSA FRS 0,440 -3,30 168.512 75.376 0,465 0,440
17:38
31/07/2014
FLUIDRA FDR 3,225 -1,68 50.988 165.377 3,300 3,225
17:38
31/07/2014
FUNESPAÑA FUN 6,13 0,00 0 0 0,00 0,00
17:38
31/07/2014
GAM GALQ 0,46 -4,17 93.167 43.109 0,47 0,45
17:38
31/07/2014
GAMESA GAM 9,401 -4,61 3.760.730 35.773.676 9,890 9,364
17:38
31/07/2014
GAS NATURAL GAS 22,955 -0,69 1.249.258 28.679.824 23,235 22,800
17:38
31/07/2014
GE.INVERSION CGI 1,760 0,00 0 0 0,000 0,000
17:38
31/07/2014
GR.C.OCCIDEN GCO 26,25 -0,38 23.869 626.376 26,55 26,03
17:38
31/07/2014
GRIFOLS GRF 33,820 -13,97 4.268.208 148.500.401 38,615 33,320
17:38
31/07/2014
GRIFOLS B GRF.P 28,010 -11,25 1.495.750 42.148.754 31,480 27,060
17:38
31/07/2014
GRUPO TAVEX TVX 0,211 -4,09 347.810 73.730 0,226 0,207
17:38
31/07/2014
HISPANIA HIS 10,100 0,00 111.632 1.127.063 10,185 10,050
17:38
31/07/2014
IAG IAG 4,194 -1,55 7.592.360 31.654.020 4,292 4,100
17:38
31/07/2014
IBERDRO.D14J IBE.D 0,112 0,00 0 0 0,000 0,000
17:38
17/07/2014
IBERDROLA IBE 5,566 -1,28 27.428.802 152.852.753 5,649 5,545
17:38
31/07/2014
IBERPAPEL IBG 13,00 0,00 377 4.869 13,00 12,82
17:38
31/07/2014
INDITEX ITX 21,855 -2,17 3.597.336 79.041.413 22,560 21,750
17:38
31/07/2014
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
31/07/2014
INDRA A IDR 11,575 -1,49 1.919.414 22.075.923 11,730 11,270
17:38
31/07/2014
INM.COLONIAL COL 0,573 -1,88 8.308.965 4.778.012 0,590 0,569
17:38
31/07/2014
INM.DEL SUR ISUR 6,64 -0,15 925 6.147 6,65 6,64
17:38
31/07/2014
INYPSA INY 0,520 -3,70 27.507 14.270 0,520 0,515
17:38
31/07/2014
JAZZTEL JAZ 10,070 -4,82 2.337.320 23.575.305 10,590 9,912
17:38
31/07/2014
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
31/07/2014
LAR ESPAÑA LRE 9,355 -2,04 26.274 246.020 9,445 9,350
17:38
31/07/2014
LIBERBANK LBK 0,640 -3,03 4.036.322 2.619.605 0,663 0,636
17:38
31/07/2014
LINGOTES LGT 4,400 -0,90 513 2.257 4,400 4,380
17:38
31/07/2014
LOGISTA LOG 13,800 -0,72 17.964 247.356 14,100 13,475
17:38
31/07/2014
MAPFRE MAP 2,882 -2,24 8.538.017 24.738.034 2,957 2,870
17:38
31/07/2014
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
31/07/2014
MEDIASET TL5 8,730 -0,37 1.438.713 12.549.623 8,917 8,645
17:38
31/07/2014
MELIA HOTELS MEL 8,700 -1,69 232.695 2.028.714 8,840 8,670
17:38
31/07/2014
MERLIN PROP. MRL 9,880 -1,10 227.179 2.257.643 9,995 9,880
17:38
31/07/2014
MIQUEL COSTA MCM 29,49 0,65 2.570 73.924 29,49 28,24
17:38
31/07/2014
MONTEBALITO MTB 1,080 -0,92 5.881 6.381 1,090 1,080
17:38
31/07/2014
NATRA NAT 1,800 -2,44 37.803 68.464 1,850 1,770
17:38
31/07/2014
NATRACEUTICA NTC 0,237 -2,07 882.209 205.623 0,242 0,227
17:38
31/07/2014
NH HOTELES NHH 4,055 -1,93 681.106 2.770.722 4,180 3,995
17:38
31/07/2014
NICOL.CORREA NEA 1,320 -0,75 3.686 4.851 1,320 1,310
17:38
31/07/2014
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
31/07/2014
OHL OHL 28,255 -0,84 1.296.918 36.265.506 28,490 27,570
17:38
31/07/2014
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
31/07/2014
PRIM PRM 6,22 1,14 1.499 9.317 6,23 6,11
17:38
31/07/2014
PRISA A PRS 0,342 -1,72 4.922.729 1.657.579 0,346 0,321
17:38
31/07/2014
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,06 -2,50 922.964 4.668.841 5,19 4,98
17:38
31/07/2014
QUABIT QBT 0,076 0,00 8.248.641 626.374 0,078 0,075
17:38
31/07/2014
R.E.C. REE 64,200 -0,96 450.115 28.896.911 64,910 63,720
17:38
31/07/2014
REALIA RLIA 1,180 -5,60 1.618.930 1.951.094 1,260 1,180
17:38
31/07/2014
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
31/07/2014
RENO M.S/A RDM 0,292 -2,67 117.575 35.344 0,305 0,291
17:38
31/07/2014
RENTA 4 R4 5,36 -2,55 17.733 93.858 5,48 5,22
17:38
31/07/2014
RENTA CORP. REN 0,570 0,00 0 0 0,000 0,000
17:38
31/07/2014
REPSOL REP 18,620 -1,46 5.191.278 96.940.002 18,965 18,525
17:38
31/07/2014
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
31/07/2014
ROVI ROVI 9,60 0,52 7.856 74.597 9,64 9,35
17:38
31/07/2014
SACYR SCYR 4,240 -5,10 10.635.350 45.067.945 4,460 4,160
17:38
31/07/2014
SAN JOSE GSJ 1,06 -5,36 32.075 34.570 1,13 1,06
17:38
31/07/2014
SANTANDER SAN 7,547 -1,99 56.975.793 431.425.341 7,724 7,503
17:38
31/07/2014
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
31/07/2014
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
31/07/2014
SOLARIA SLR 0,880 -1,68 93.894 82.777 0,915 0,865
17:38
31/07/2014
SOTOGRANDE STG 4,53 2,95 5.001 22.654 4,53 4,35
17:38
31/07/2014
TECNICAS REU TRE 42,090 -0,40 285.387 11.996.709 42,620 41,550
17:38
31/07/2014
TECNOCOM TEC 1,500 -3,54 44.529 67.746 1,570 1,480
17:38
31/07/2014
TELEFONICA TEF 12,210 -1,17 18.579.212 226.917.432 12,460 12,095
17:38
31/07/2014
TESTA INM. TST 15,51 0,00 0 0 0,00 0,00
17:38
31/07/2014
TUBACEX TUB 3,900 -1,76 291.443 1.144.196 4,015 3,860
17:38
31/07/2014
TUBOS REUNI. TRG 2,650 0,00 240.260 636.614 2,675 2,640
17:38
31/07/2014
URALITA URA 0,850 0,00 29.942 25.111 0,850 0,815
17:38
31/07/2014
URBAS UBS 0,025 0,00 4.324.370 108.224 0,026 0,025
17:38
31/07/2014
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
31/07/2014
VIDRALA VID 36,24 -2,05 7.572 275.416 36,75 36,14
17:38
31/07/2014
VISCOFAN VIS 41,890 -1,00 175.963 7.365.876 42,000 41,660
17:38
31/07/2014
VOCENTO VOC 1,750 -4,63 56.239 98.249 1,880 1,700
17:38
31/07/2014
ZARDOYA D14 ZOT.D 0,461 0,00 0 0 0,000 0,000
17:38
30/07/2014
ZARDOYA OTIS ZOT 11,43 -2,97 296.793 3.403.808 11,83 11,40
17:38
31/07/2014
ZELTIA ZEL 2,875 -3,36 427.330 1.241.375 2,985 2,840
17:38
31/07/2014