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
11.458,10
0,64%
04/05/2015 11:48
Mínimo: 11.280,50
Máximo: 11.472,50
Ver detalles
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Efectivo Máximo Mínimo Hora Fecha
ABENGOA ABG 3,120 0,91 71.145 220.868 3,129 3,075
11:12
04/05/2015
ABENGOA "B" ABG.P 2,900 0,03 1.077.396 3.121.486 2,919 2,867
11:49
04/05/2015
ABERTIS A ABE 16,555 0,55 229.702 3.788.519 16,575 16,375
11:49
04/05/2015
ACCIONA ANA 67,930 0,34 35.200 2.389.931 68,350 67,160
11:49
04/05/2015
ACERINOX ACX 13,175 0,88 528.734 6.925.694 13,200 12,955
11:48
04/05/2015
ACS ACS 31,680 0,49 89.485 2.818.647 31,710 31,115
11:48
04/05/2015
ADOLFO DGUEZ ADZ 4,58 -0,43 2.399 11.024 4,60 4,58
11:12
04/05/2015
ADVEO ADV 12,13 -4,11 22.182 268.561 12,78 11,83
11:48
04/05/2015
AENA AENA 87,660 4,47 140.042 12.129.661 88,250 85,160
11:47
04/05/2015
AIRBUS GROUP AIR 61,50 -0,81 3.086 189.969 61,75 61,20
11:46
04/05/2015
ALMIRALL ALM 16,98 1,07 60.147 1.015.457 17,05 16,69
11:30
04/05/2015
AMADEUS AMS 41,470 1,57 220.187 9.067.358 41,520 40,740
11:48
04/05/2015
AMPER AMP 0,56 0,00 73.489 40.992 0,56 0,55
11:45
04/05/2015
APERAM APAM 34,635 2,47 3.451 115.160 34,940 31,360
11:37
04/05/2015
APPLUS SERVI APPS 10,905 1,11 26.755 290.555 10,925 10,810
11:30
04/05/2015
ARCELORMITT. MTS 9,704 1,85 328.920 3.169.935 9,713 9,544
11:48
04/05/2015
ATRESMEDIA A3M 14,52 0,41 95.042 1.378.683 14,61 14,37
11:47
04/05/2015
ATRESMEDIA N A3M.N 11,79 0,00 0 0 0,00 0,00
08:00
04/05/2015
AXIA REAL AXIA 12,000 0,59 1.154 13.954 12,125 11,910
11:42
04/05/2015
AZKOYEN AZK 3,020 -0,33 3.344 10.108 3,050 3,020
10:46
04/05/2015
B.POPULAR POP 4,695 0,58 5.811.984 27.256.151 4,748 4,596
11:49
04/05/2015
B.SABADELL SAB 2,413 0,67 14.658.433 35.221.082 2,435 2,366
11:49
04/05/2015
B.SANT.D15AB SAN.D 0,148 0,00 0 0 0,000 0,000
07:07
29/04/2015
BANKIA BKIA 1,251 0,32 10.027.409 12.539.764 1,260 1,234
11:47
04/05/2015
BANKINTER BKT 6,847 1,08 1.126.957 7.684.252 6,855 6,720
11:48
04/05/2015
BARON DE LEY BDL 91,80 -1,29 1.326 122.228 94,00 91,80
11:34
04/05/2015
BAVIERA CBAV 7,98 2,70 100 798 7,98 7,98
11:23
04/05/2015
BAYER AG BAY 129,00 -1,53 283 36.720 131,40 129,00
09:20
04/05/2015
BBVA BBVA 9,059 0,66 8.435.578 75.701.963 9,081 8,885
11:49
04/05/2015
BIOSEARCH BIO 0,665 -2,21 13.922 9.415 0,685 0,665
11:43
04/05/2015
BME BME 40,530 1,26 65.627 2.645.354 40,555 40,035
11:47
04/05/2015
BO.RIOJANAS RIO 4,30 -0,69 5.286 23.187 4,48 4,30
09:08
04/05/2015
C.A.F. CAF 310,65 -0,02 492 152.747 312,60 309,00
11:21
04/05/2015
C.V.N.E. CUN 16,39 0,00 0 0 0,00 0,00
08:00
04/05/2015
CAIXABANK CABK 4,514 0,62 5.405.655 24.322.323 4,529 4,446
11:49
04/05/2015
CAM CAM 1,34 0,00 0 0 0,00 0,00
08:00
04/05/2015
CEM.PORT.VAL CPL 7,24 0,14 4.258 30.566 7,24 7,03
10:39
04/05/2015
CIE AUTOMOT. CIE 13,670 0,89 62.226 851.490 13,960 13,550
11:47
04/05/2015
CLEOP CLEO 1,15 0,00 0 0 0,00 0,00
08:00
04/05/2015
CODERE CDR 1,56 6,12 433.641 655.886 1,58 1,46
11:48
04/05/2015
CORP.FI.ALBA ALB 45,67 0,51 1.077 48.917 45,67 45,26
11:30
04/05/2015
D.FELGUERA MDF 3,60 0,00 66.970 241.557 3,64 3,57
11:48
04/05/2015
DEOLEO, S.A. OLE 0,460 1,10 498.901 226.153 0,460 0,450
11:47
04/05/2015
DIA DIA 7,206 0,42 592.925 4.256.193 7,212 7,133
11:49
04/05/2015
DINAMIA DIN 8,12 -0,12 4.848 39.047 8,12 8,02
11:43
04/05/2015
DOGI DGI 1,103 -2,39 59.239 66.300 1,150 1,092
11:30
04/05/2015
EBRO FOODS EBRO 17,245 -0,26 82.153 1.412.433 17,350 17,100
11:40
04/05/2015
EDREAMS ODIG EDR 3,427 0,79 395.898 1.343.428 3,500 3,262
11:42
04/05/2015
ELECNOR ENO 9,76 0,62 6.726 65.625 9,80 9,70
11:10
04/05/2015
ENAGAS ENG 27,815 1,09 156.038 4.315.748 27,845 27,505
11:46
04/05/2015
ENCE ENC 3,340 3,89 397.108 1.303.876 3,340 3,220
11:48
04/05/2015
ENDESA ELE 17,640 -0,54 321.549 5.665.519 17,765 17,500
11:47
04/05/2015
ENEL G.P. EGPW 1,730 -0,86 11.805 20.470 1,799 1,730
09:21
04/05/2015
ERCROS ECR 0,460 -0,43 10.902 5.019 0,461 0,460
11:31
04/05/2015
EUROPAC PAC 5,820 0,52 12.975 75.481 5,900 5,750
11:47
04/05/2015
EZENTIS EZE 0,815 -0,73 216.822 175.186 0,820 0,802
11:47
04/05/2015
FAES FAE 2,345 1,74 106.011 246.586 2,345 2,300
11:47
04/05/2015
FCC FCC 11,425 -0,39 204.769 2.333.183 11,505 11,285
11:47
04/05/2015
FERROVIAL FER 20,415 0,57 630.999 12.859.619 20,545 20,275
11:49
04/05/2015
FERSA FRS 0,465 2,20 30.662 14.036 0,465 0,455
11:33
04/05/2015
FLUIDRA FDR 2,920 0,69 4.742 13.849 2,925 2,920
11:47
04/05/2015
FUNESPAÑA FUN 7,36 0,00 0 0 0,00 0,00
08:00
04/05/2015
GAM GALQ 0,39 5,41 119.466 45.452 0,39 0,38
11:32
04/05/2015
GAMESA GAM 12,150 1,08 467.409 5.660.027 12,185 11,975
11:47
04/05/2015
GAS NATURAL GAS 22,050 0,43 311.155 6.804.462 22,105 21,710
11:48
04/05/2015
GE.INVERSION CGI 1,695 0,00 0 0 0,000 0,000
08:00
04/05/2015
GR.C.OCCIDEN GCO 29,00 1,01 13.170 380.937 29,04 28,60
11:41
04/05/2015
GRIFOLS GRF 38,270 0,59 90.840 3.467.250 38,355 37,950
11:48
04/05/2015
GRIFOLS B GRF.P 28,800 -1,20 13.717 393.097 29,120 28,480
11:31
04/05/2015
HISPANIA HIS 12,810 0,87 68.144 873.410 13,110 12,630
11:45
04/05/2015
IAG IAG 7,833 4,72 1.458.533 11.235.964 7,839 7,537
11:49
04/05/2015
IBERDROLA IBE 6,023 0,77 3.161.492 18.970.949 6,035 5,955
11:49
04/05/2015
IBERPAPEL IBG 15,38 1,18 297 4.567 15,38 15,38
09:22
04/05/2015
INDITEX ITX 28,660 0,86 508.187 14.538.716 28,730 28,350
11:48
04/05/2015
INDO IDO 0,600 0,00 0 0 0,000 0,000
08:00
04/05/2015
INDRA A IDR 10,720 1,52 636.481 6.822.914 10,800 10,650
11:48
04/05/2015
INM.COLONIAL COL 0,615 0,49 1.754.767 1.071.253 0,617 0,602
11:49
04/05/2015
INM.DEL SUR ISUR 10,26 -1,82 390 4.053 10,44 10,26
11:03
04/05/2015
INYPSA INY 0,340 -1,45 703.975 237.995 0,345 0,335
11:48
04/05/2015
JAZZTEL JAZ 12,880 0,00 98.018 1.261.738 12,900 12,830
11:48
04/05/2015
LA SEDA BAR. SED 0,729 0,00 0 0 0,000 0,000
08:00
04/05/2015
LAR ESPAÑA LRE 10,720 2,10 20.841 223.610 10,835 10,445
11:49
04/05/2015
LIBERBANK LBK 0,771 -0,13 1.375.121 1.057.678 0,776 0,766
11:49
04/05/2015
LINGOTES LGT 6,285 3,03 9.100 56.505 6,350 6,080
11:25
04/05/2015
LOGISTA LOG 18,795 -1,34 10.243 193.860 19,170 18,765
11:47
04/05/2015
MAPFRE MAP 3,366 1,32 1.040.769 3.475.665 3,376 3,291
11:48
04/05/2015
MARTINSA-FAD MTF 7,30 0,00 0 0 0,00 0,00
08:00
04/05/2015
MEDIASET TL5 12,085 0,83 115.334 1.386.251 12,095 11,910
11:48
04/05/2015
MELIA HOTELS MEL 11,300 1,39 95.262 1.075.798 11,345 11,175
11:44
04/05/2015
MERLIN PROP. MRL 12,235 0,49 87.145 1.069.295 12,485 12,085
11:45
04/05/2015
MIQUEL COSTA MCM 34,25 5,03 2.348 79.180 34,48 33,27
11:45
04/05/2015
MONTEBALITO MTB 1,500 0,00 2.366 3.549 1,500 1,500
09:53
04/05/2015
NATRA NAT 0,925 -4,15 662.940 597.377 0,930 0,860
11:41
04/05/2015
NATURHOUSE NTH 5,130 -0,62 33.617 173.470 5,247 5,110
11:47
04/05/2015
NH HOTELES NHH 5,260 0,96 69.312 362.537 5,270 5,175
11:43
04/05/2015
NICOL.CORREA NEA 1,765 1,73 10.292 17.510 1,765 1,675
11:23
04/05/2015
NYESA NYE 0,170 0,00 0 0 0,000 0,000
08:00
04/05/2015
OHL OHL 20,750 -0,05 124.127 2.572.079 20,940 20,525
11:46
04/05/2015
PESCANOVA PVA 5,91 0,00 0 0 0,00 0,00
08:00
04/05/2015
PRIM PRM 7,90 0,64 200 1.580 7,90 7,90
10:14
04/05/2015
PRISA A PRS 0,310 5,08 1.279.281 389.208 0,313 0,295
11:44
04/05/2015
PRISA CONV.B PRS.P 0,375 0,00 0 0 0,000 0,000
17:38
11/07/2014
PROSEGUR PSG 5,10 -0,97 68.475 350.511 5,19 5,09
11:40
04/05/2015
QUABIT QBT 0,120 -0,83 3.866.939 467.423 0,122 0,120
11:48
04/05/2015
R.E.C. REE 75,160 0,20 121.094 9.108.172 75,880 74,820
11:48
04/05/2015
REALIA RLIA 0,725 -1,36 83.562 61.480 0,750 0,710
11:36
04/05/2015
REIG JOFRE RJF 0,306 2,00 842.806 255.375 0,306 0,298
11:41
04/05/2015
RENO M.CONV. RDM.Q 0,70 0,00 0 0 0,00 0,00
08:00
04/05/2015
RENO M.S/A RDM 0,394 -0,25 107.904 42.765 0,403 0,391
11:43
04/05/2015
RENTA 4 R4 6,35 1,11 560 3.553 6,35 6,30
11:47
04/05/2015
RENTA CORP. REN 1,645 3,13 15.653 25.347 1,650 1,610
10:34
04/05/2015
REPSOL REP 18,475 0,33 1.373.158 25.165.093 18,505 18,200
11:48
04/05/2015
REYAL URBIS REY 0,124 0,00 0 0 0,000 0,000
08:00
04/05/2015
ROVI ROVI 15,20 -0,59 12.020 182.604 15,20 15,10
11:47
04/05/2015
SACYR SCYR 4,033 0,10 1.269.128 5.093.217 4,047 3,957
11:48
04/05/2015
SAETA YIELD SAY 10,290 2,80 50.453 518.400 10,400 10,020
11:41
04/05/2015
SAN JOSE GSJ 1,05 -0,94 22.500 23.392 1,06 1,02
10:37
04/05/2015
SANTANDER SAN 6,789 0,49 11.391.331 76.483.474 6,810 6,629
11:49
04/05/2015
SERVICE P.S. SPS 0,071 0,00 0 0 0,000 0,000
08:00
04/05/2015
SNIACE SNC 0,196 0,00 0 0 0,000 0,000
08:00
04/05/2015
SOLARIA SLR 1,040 0,00 87.954 90.911 1,050 1,025
11:24
04/05/2015
SOTOGRANDE STG 4,43 0,00 0 0 0,00 0,00
08:00
04/05/2015
TECNICAS REU TRE 42,405 2,03 94.260 3.958.260 42,510 41,520
11:49
04/05/2015
TECNOCOM TEC 1,465 1,74 7.966 11.482 1,465 1,435
10:45
04/05/2015
TELEFONICA TEF 13,690 0,37 4.882.685 66.389.453 13,730 13,465
11:49
04/05/2015
TESTA INM. TST 19,75 0,00 0 0 0,00 0,00
08:00
04/05/2015
TUBACEX TUB 3,040 0,66 144.922 439.909 3,050 3,020
11:47
04/05/2015
TUBOS REUNI. TRG 1,690 0,90 84.307 141.695 1,690 1,665
11:46
04/05/2015
URALITA URA 0,755 0,67 198.248 149.647 0,765 0,745
11:28
04/05/2015
URBAS UBS 0,023 0,00 749.816 17.228 0,023 0,022
11:48
04/05/2015
VERTICE 360 VER 0,044 0,00 0 0 0,000 0,000
08:00
04/05/2015
VIDRALA VID 42,27 1,54 832 35.082 42,50 41,71
11:40
04/05/2015
VISCOFAN VIS 57,370 1,09 16.962 969.862 57,460 56,840
11:46
04/05/2015
VOCENTO VOC 2,200 1,62 26.381 57.664 2,250 2,160
11:33
04/05/2015
ZARDOYA OTIS ZOT 11,47 -0,35 36.331 416.152 11,53 11,41
11:43
04/05/2015
ZELTIA ZEL 4,150 0,36 165.025 685.905 4,175 4,130
11:49
04/05/2015