Cargando datos
11.014,70
-1,47%
03/03/2015 17:38
Mínimo: 11.001,70
Máximo: 11.212,80
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 3,263 -3,75 399.139 1.324.651 3,410 3,263
17:38
03/03/2015
ABENGOA "B" ABG.P 2,975 -1,98 8.084.016 24.325.490 3,043 2,975
17:38
03/03/2015
ABERTIS A ABE 17,170 -0,64 1.651.934 28.449.066 17,430 17,155
17:38
03/03/2015
ACCIONA ANA 68,220 -1,73 126.545 8.698.474 70,000 68,020
17:38
03/03/2015
ACERINOX ACX 14,225 -1,66 1.151.709 16.476.611 14,520 14,160
17:38
03/03/2015
ACS ACS 32,790 -1,32 762.670 25.137.236 33,500 32,740
17:38
03/03/2015
ADOLFO DGUEZ ADZ 5,16 -2,82 15.127 79.575 5,33 5,16
17:38
03/03/2015
ADVEO ADV 12,66 0,00 7.683 98.549 12,99 12,66
17:38
03/03/2015
AENA AENA 82,000 -0,61 667.054 54.762.405 82,900 81,510
17:38
03/03/2015
AIRBUS GROUP AIR 55,40 -1,25 26.597 1.488.511 57,00 55,35
17:38
03/03/2015
ALMIRALL ALM 14,14 2,46 2.650.199 37.329.107 14,17 13,83
17:38
03/03/2015
AMADEUS AMS 36,885 0,07 1.156.173 42.772.499 37,250 36,805
17:38
03/03/2015
AMPER AMP 0,55 -1,79 284.006 155.885 0,56 0,54
17:38
03/03/2015
APERAM APAM 31,310 1,61 1.785 56.703 32,050 30,850
17:38
03/03/2015
APPLUS SERVI APPS 10,600 -0,75 251.655 2.670.567 10,770 10,500
17:38
03/03/2015
ARCELORMITT. MTS 9,620 0,01 786.365 7.625.228 9,779 9,610
17:38
03/03/2015
ATRESMEDIA A3M 12,90 -2,79 754.696 9.778.636 13,10 12,81
17:38
03/03/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
17:38
03/03/2015
AXIA REAL AXIA 12,235 -0,53 8.372 102.726 12,300 12,005
17:38
03/03/2015
AZKOYEN AZK 2,590 -2,08 44.476 115.103 2,660 2,535
17:38
03/03/2015
B.POPULAR POP 4,022 -1,25 11.473.707 46.543.424 4,116 4,015
17:38
03/03/2015
B.SABADELL SAB 2,401 -1,60 13.894.397 33.618.113 2,451 2,396
17:38
03/03/2015
BANKIA BKIA 1,308 -2,39 34.682.556 45.793.212 1,348 1,302
17:38
03/03/2015
BANKINTER BKT 6,861 -2,31 3.601.893 24.940.758 7,053 6,856
17:38
03/03/2015
BARON DE LEY BDL 83,45 1,15 29.980 2.490.612 84,00 82,50
17:38
03/03/2015
BAVIERA CBAV 7,60 -1,94 16.969 128.619 7,91 7,39
17:38
03/03/2015
BAYER AG BAY 140,00 6,02 2.572 344.542 140,00 131,30
17:38
03/03/2015
BBVA BBVA 8,830 -1,58 22.744.504 201.795.694 9,010 8,794
17:38
03/03/2015
BIOSEARCH BIO 0,585 0,86 127.786 74.711 0,595 0,575
17:38
03/03/2015
BME BME 38,725 -0,05 174.492 6.768.994 39,115 38,500
17:38
03/03/2015
BO.RIOJANAS RIO 4,30 -2,05 8.662 37.451 4,37 4,30
17:38
03/03/2015
C.A.F. CAF 318,10 1,27 6.867 2.185.240 323,25 315,05
17:38
03/03/2015
C.V.N.E. CUN 16,50 0,00 0 0 0,00 0,00
17:38
03/03/2015
CAIXAB. D15 CBK.D 0,040 -2,44 79.066.267 3.233.291 0,042 0,040
17:38
03/03/2015
CAIXABANK CABK 4,007 -2,03 27.173.179 110.518.636 4,173 4,005
17:38
03/03/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
17:38
03/03/2015
CEM.PORT.VAL CPL 7,40 3,79 238.908 1.790.684 7,80 7,20
17:38
03/03/2015
CIE AUTOMOT. CIE 12,760 -0,85 153.404 1.958.631 12,925 12,625
17:38
03/03/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
17:38
03/03/2015
CODERE CDR 1,24 -8,82 3.131.309 3.906.196 1,34 1,19
17:38
03/03/2015
CORP.FI.ALBA ALB 46,00 0,00 26.504 1.224.398 46,80 45,93
17:38
03/03/2015
D.FELGUERA MDF 4,11 1,99 321.769 1.314.381 4,13 4,03
17:38
03/03/2015
DEOLEO, S.A. OLE 0,400 0,00 466.023 186.478 0,405 0,395
17:38
03/03/2015
DIA DIA 6,728 -1,06 3.851.449 26.065.639 6,869 6,714
17:38
03/03/2015
DINAMIA DIN 8,19 -0,12 8.175 67.000 8,20 8,17
17:38
03/03/2015
DOGI DGI 0,826 -4,07 71.610 59.800 0,879 0,820
17:38
03/03/2015
EBRO FOODS EBRO 17,035 -0,67 424.817 7.252.888 17,265 16,960
17:38
03/03/2015
EDREAMS ODIG EDR 3,100 -4,88 1.384.040 4.368.309 3,320 3,033
17:38
03/03/2015
ELECNOR ENO 8,96 -1,86 14.780 133.277 9,20 8,88
17:38
03/03/2015
ENAGAS ENG 26,530 -1,85 1.426.374 38.118.271 27,250 26,500
17:38
03/03/2015
ENCE ENC 2,880 -2,87 2.252.276 6.650.136 3,040 2,820
17:38
03/03/2015
ENDESA ELE 17,850 -1,22 3.367.901 60.255.331 18,165 17,775
17:38
03/03/2015
ENEL G.P. EGPW 1,887 -0,68 18.075 34.187 1,903 1,866
17:38
03/03/2015
ERCROS ECR 0,435 -2,68 801.683 352.420 0,450 0,432
17:38
03/03/2015
EUROPAC PAC 4,385 -1,90 130.239 571.891 4,480 4,325
17:38
03/03/2015
EZENTIS EZE 0,807 -3,24 1.488.312 1.216.570 0,840 0,803
17:38
03/03/2015
FAES FAE 2,130 -1,16 542.242 1.159.148 2,170 2,105
17:38
03/03/2015
FCC FCC 10,690 1,62 2.469.717 26.565.449 10,865 10,500
17:38
03/03/2015
FERROVIAL FER 18,630 -0,90 2.310.496 43.185.715 18,825 18,625
17:38
03/03/2015
FERSA FRS 0,500 -1,96 1.021.245 523.520 0,520 0,500
17:38
03/03/2015
FLUIDRA FDR 3,195 -0,16 37.936 120.806 3,290 3,100
17:38
03/03/2015
FUNESPAÑA FUN 7,35 -0,14 1.907 14.016 7,35 7,35
17:38
03/03/2015
GAM GALQ 0,37 -2,63 990.428 365.121 0,38 0,36
17:38
03/03/2015
GAMESA GAM 10,455 -1,18 2.387.147 25.319.596 10,760 10,435
17:38
03/03/2015
GAS NATURAL GAS 21,505 -1,08 2.302.435 49.820.804 21,840 21,475
17:38
03/03/2015
GE.INVERSION CGI 1,835 0,00 188 317 1,690 1,690
17:38
03/03/2015
GR.C.OCCIDEN GCO 26,39 -2,19 90.004 2.385.211 27,36 26,22
17:38
03/03/2015
GRIFOLS GRF 35,185 -1,72 673.750 24.051.582 36,500 35,120
17:38
03/03/2015
GRIFOLS B GRF.P 28,780 -1,91 228.835 6.603.362 29,400 28,590
17:38
03/03/2015
HISPANIA HIS 12,130 0,66 76.868 928.926 12,360 11,820
17:38
03/03/2015
IAG IAG 7,640 -3,28 5.264.445 40.807.261 7,931 7,640
17:38
03/03/2015
IBERDROLA IBE 5,961 -1,70 17.944.168 107.455.714 6,075 5,951
17:38
03/03/2015
IBERPAPEL IBG 13,62 0,22 10.885 149.665 13,84 13,61
17:38
03/03/2015
INDITEX ITX 28,175 -0,77 3.312.795 93.807.763 28,560 28,170
17:38
03/03/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
17:38
03/03/2015
INDRA A IDR 8,817 -1,29 3.095.800 27.318.121 8,995 8,620
17:38
03/03/2015
INM.COLONIAL COL 0,635 -2,61 9.119.282 5.895.068 0,657 0,633
17:38
03/03/2015
INM.DEL SUR ISUR 7,99 1,14 10.381 82.415 7,99 7,90
17:38
03/03/2015
INYPSA INY 0,335 -2,90 801.357 277.509 0,355 0,335
17:38
03/03/2015
JAZZTEL JAZ 12,435 -0,68 1.834.827 22.901.414 12,520 12,430
17:38
03/03/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
17:38
03/03/2015
LAR ESPAÑA LRE 10,395 1,46 50.936 528.075 10,460 10,265
17:38
03/03/2015
LIBERBANK LBK 0,705 -2,08 3.175.571 2.260.725 0,723 0,705
17:38
03/03/2015
LINGOTES LGT 5,095 0,69 16.731 84.559 5,150 4,950
17:38
03/03/2015
LOGISTA LOG 17,130 -1,75 93.906 1.614.881 17,450 16,980
17:38
03/03/2015
MAPFRE MAP 3,111 -1,55 5.655.441 17.724.777 3,178 3,110
17:38
03/03/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
17:38
03/03/2015
MEDIASET TL5 10,845 -2,03 1.966.002 21.426.466 11,110 10,805
17:38
03/03/2015
MELIA HOTELS MEL 10,700 -0,28 482.017 5.199.571 10,910 10,700
17:38
03/03/2015
MERLIN PROP. MRL 12,100 0,00 291.404 3.528.087 12,315 12,000
17:38
03/03/2015
MIQUEL COSTA MCM 30,50 0,99 11.489 351.961 31,26 30,17
17:38
03/03/2015
MONTEBALITO MTB 1,610 -1,83 38.987 62.356 1,650 1,575
17:38
03/03/2015
NATRA NAT 0,980 -5,31 1.770.018 1.743.204 1,015 0,950
17:38
03/03/2015
NH HOTELES NHH 4,590 0,88 1.405.663 6.458.480 4,655 4,540
17:38
03/03/2015
NICOL.CORREA NEA 1,535 0,99 16.843 26.104 1,585 1,525
17:38
03/03/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
17:38
03/03/2015
OHL OHL 21,655 -1,05 1.162.055 25.374.464 22,120 21,560
17:38
03/03/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
17:38
03/03/2015
PRIM PRM 7,06 1,73 12.831 89.806 7,10 6,93
17:38
03/03/2015
PRISA A PRS 0,323 -4,72 7.463.139 2.435.511 0,340 0,320
17:38
03/03/2015
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,31 -1,12 517.799 2.761.626 5,41 5,24
17:38
03/03/2015
QUABIT QBT 0,122 -0,81 31.212.288 3.908.698 0,128 0,121
17:38
03/03/2015
R.E.C. REE 74,630 -2,24 497.744 37.367.667 76,800 74,630
17:38
03/03/2015
REALIA RLIA 0,880 -2,22 494.499 438.731 0,900 0,880
17:38
03/03/2015
REIG JOFRE RJF 0,292 -7,59 4.703.370 1.416.142 0,322 0,290
17:38
03/03/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
17:38
03/03/2015
RENO M.S/A RDM 0,347 -1,98 571.720 201.013 0,357 0,347
17:38
03/03/2015
RENTA 4 R4 5,96 0,17 3.334 19.846 5,96 5,95
17:38
03/03/2015
RENTA CORP. REN 1,810 1,40 544.989 1.003.565 1,910 1,710
17:38
03/03/2015
REPSOL REP 17,080 -0,93 4.673.509 80.154.162 17,345 17,060
17:38
03/03/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
17:38
03/03/2015
ROVI ROVI 13,92 -0,71 17.534 245.740 14,29 13,72
17:38
03/03/2015
SACYR SCYR 4,009 -1,96 5.098.179 20.690.447 4,138 4,009
17:38
03/03/2015
SAETA YIELD SAY 10,020 0,20 105.404 1.054.145 10,025 9,970
17:38
03/03/2015
SAN JOSE GSJ 1,18 -1,67 69.486 84.057 1,24 1,18
17:38
03/03/2015
SANTANDER SAN 6,430 -1,71 33.055.898 213.882.447 6,560 6,420
17:38
03/03/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
17:38
03/03/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
17:38
03/03/2015
SOLARIA SLR 1,035 1,97 972.761 1.020.834 1,080 1,010
17:38
03/03/2015
SOTOGRANDE STG 4,75 0,00 0 0 0,00 0,00
17:38
03/03/2015
TECNICAS REU TRE 37,375 0,93 334.737 12.525.057 37,650 37,205
17:38
03/03/2015
TECNOCOM TEC 1,475 -1,99 49.737 73.641 1,495 1,475
17:38
03/03/2015
TELEFONICA TEF 13,705 -1,58 17.881.045 246.563.155 14,000 13,670
17:38
03/03/2015
TESTA INM. TST 18,70 0,00 0 0 0,00 0,00
17:38
03/03/2015
TUBACEX TUB 2,845 0,00 442.686 1.263.366 2,875 2,830
17:38
03/03/2015
TUBOS REUNI. TRG 1,660 -2,92 1.094.751 1.839.659 1,725 1,650
17:38
03/03/2015
URALITA URA 0,650 -4,41 336.886 225.663 0,695 0,650
17:38
03/03/2015
URBAS UBS 0,023 -4,17 59.169.486 1.408.379 0,025 0,022
17:38
03/03/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
17:38
03/03/2015
VIDRALA VID 43,50 0,37 18.649 812.257 43,94 43,16
17:38
03/03/2015
VISCOFAN VIS 54,600 -1,73 157.009 8.630.653 56,120 54,550
17:38
03/03/2015
VOCENTO VOC 1,780 -2,73 50.728 91.379 1,900 1,775
17:38
03/03/2015
ZARDOYA OTIS ZOT 10,71 -1,74 271.950 2.936.643 10,98 10,67
17:38
03/03/2015
ZELTIA ZEL 3,430 -1,72 512.007 1.782.683 3,545 3,430
17:38
03/03/2015