¿Desea Registrarse? | ¿Ha olvidado su contraseña? | Recordarme en este equipo
Mis Favoritos
Para construir su propia sección de favoritos, por favor, pulse aquí
Suscríbete al Índice Ibex35 en tu entorno
Add to Google
Otros portales infobolsa:  
Portugal
Mercado Nacional Mercado Continuo

IND.GRAL. BOLSA DE MADRID
Ult. Dif. Dif. %
1.087,46 -1,59
-0,15
02/09/2010 17:39
Envíe BOLSA seguido de “Ticker” al 27722 y recibirá la información en Tiempo Real
Nombre Ticker Último %
Máximo Mínimo Volumen Efectivo
Hora Fecha
ABENGOA ABG 19,910 1,61
19,945 19,370 460.202 9.090.955
17:37:38 02/09/2010
ABERTIS A ABE 13,735 0,99
13,800 13,500 3.652.391 50.105.029
17:37:38 02/09/2010
ACCIONA ANA 63,520 -0,24
64,600 63,200 175.964 11.213.893
17:37:38 02/09/2010
ACERINOX ACX 12,810 0,51
12,865 12,645 709.494 9.062.356
17:37:38 02/09/2010
ACS ACS 34,105 1,26
34,150 33,375 456.740 15.517.721
17:37:38 02/09/2010
ADOLFO DGUEZ ADZ 10,87 0,83
10,89 10,70 2.105 22.658
17:37:38 02/09/2010
ALMIRALL ALM 8,07 -0,98
8,20 8,05 84.281 681.699
17:37:38 02/09/2010
AMADEUS AMS 13,250 -2,43
13,655 12,980 1.017.401 13.492.350
17:37:38 02/09/2010
AMPER AMP 4,35 1,87
4,54 4,24 26.919 116.321
17:37:38 02/09/2010
ANTENA 3 TV A3TV 5,65 0,89
5,90 5,62 407.674 2.332.176
17:37:38 02/09/2010
ARCELORMITT. MTS 24,265 1,68
24,390 23,800 516.540 12.474.762
17:37:39 02/09/2010
AZKOYEN AZK 2,300 5,50
2,300 2,150 52.646 115.843
17:37:38 02/09/2010
B.GUIPUZCO.P GUI.P 8,610 0,00
- - - -
17:37:41 02/09/2010
B.GUIPUZCOAN GUI 4,640 -0,22
4,700 4,630 11.296 52.565
17:37:39 02/09/2010
B.PASTOR PAS 3,990 -0,37
4,075 3,990 30.515 122.098
17:37:39 02/09/2010
B.POPULAR POP 4,890 0,00
4,900 4,841 5.475.584 26.699.765
17:37:39 02/09/2010
B.SABADELL SAB 3,965 -0,15
3,990 3,935 1.970.293 7.813.281
17:37:39 02/09/2010
B.VALENCIA BVA 4,320 0,00
4,380 4,310 230.591 999.644
17:37:38 02/09/2010
BANESTO BTO 7,078 0,43
7,092 7,030 281.549 1.989.206
17:37:38 02/09/2010
BANKINTER BKT 5,428 0,33
5,500 5,346 1.474.451 8.002.334
17:37:38 02/09/2010
BARON DE LEY BDL 40,37 -0,10
40,39 38,69 4.700 188.219
17:37:38 02/09/2010
BAVIERA CBAV 8,04 0,00
8,04 7,83 432 3.429
17:37:38 02/09/2010
BAYER AG BAY 49,66 1,35
49,89 48,91 815 40.335
17:37:38 02/09/2010
BBVA BBVA 9,890 -0,48
9,945 9,810 17.302.475 171.132.306
17:37:38 02/09/2010
BEFESA BMA 17,75 -1,33
18,05 17,46 667 11.912
17:37:38 02/09/2010
BIOSEARCH BIO 0,775 -3,13
0,800 0,770 47.216 36.844
17:37:38 02/09/2010
BME BME 20,855 0,68
20,940 20,650 425.049 8.860.068
17:37:38 02/09/2010
BO.RIOJANAS RIO 7,48 0,00
7,29 7,29 56 408
17:37:39 02/09/2010
C.A.F. CAF 350,00 1,63
350,00 341,20 7.607 2.641.409
17:37:38 02/09/2010
C.V.N.E. CUN 14,30 0,00
- - - -
17:37:41 02/09/2010
CAM CAM 6,38 -0,16
6,42 6,31 45.798 291.045
17:37:38 02/09/2010
CAMPOFRIO CFG 7,33 1,10
7,33 7,19 6.527 47.231
17:37:39 02/09/2010
CEM.PORT.VAL CPL 13,30 -3,41
13,84 13,30 4.528 61.513
17:37:39 02/09/2010
CEPSA CEP 16,99 -0,99
17,30 16,89 3.058 52.625
17:37:39 02/09/2010
CIE AUTOMOT. CIE 3,430 0,59
3,465 3,385 4.569 15.685
17:37:39 02/09/2010
CLEOP CLEO 8,35 -0,12
8,37 8,35 500 4.175
17:37:39 02/09/2010
CODERE CDR 6,80 -1,45
6,85 6,70 8.043 54.670
17:37:38 02/09/2010
CORP.FI.ALBA ALB 34,05 1,49
34,54 33,58 66.462 2.260.663
17:37:38 02/09/2010
CRITERIA CRI 3,764 0,11
3,772 3,713 2.614.934 9.811.074
17:37:39 02/09/2010
D.FELGUERA MDF 9,30 -0,85
9,54 9,29 241.063 2.263.262
17:37:39 02/09/2010
DERMOESTETI. DERM 2,110 4,20
2,195 2,080 23.157 49.232
17:37:39 02/09/2010
DINAMIA DIN 8,26 -1,43
8,38 8,24 8.705 72.332
17:37:39 02/09/2010
DOGI DGI 0,640 0,00
- - - -
17:37:39 02/09/2010
EADS EAD 18,25 2,53
18,32 17,67 38.614 690.188
17:37:39 02/09/2010
EBRO FOODS EBRO 13,870 -0,36
13,965 13,730 397.600 5.514.807
17:37:39 02/09/2010
ELECNOR ENO 10,25 2,81
10,30 10,00 11.292 115.008
17:37:39 02/09/2010
ENAGAS ENG 14,300 -0,83
14,455 14,205 568.755 8.134.241
17:37:39 02/09/2010
ENDESA ELE 18,955 -0,03
19,050 18,785 421.177 7.968.489
17:37:39 02/09/2010
ERCROS ECR 0,813 -3,21
0,840 0,795 290.930 237.250
17:37:39 02/09/2010
ESP.DEL ZINC ZNC 1,050 0,00
- - - -
17:37:39 02/09/2010
EUROPA & C PAC 3,370 0,60
3,370 3,330 49.327 165.599
17:37:39 02/09/2010
EZENTIS EZE 0,574 -4,01
0,625 0,570 1.968.032 1.185.774
17:37:39 02/09/2010
FAES FAE 2,655 -0,19
2,655 2,600 102.297 268.167
17:37:39 02/09/2010
FCC FCC 19,150 1,06
19,245 18,850 332.600 6.354.175
17:37:39 02/09/2010
FERGO AISA AISA 0,420 5,00
0,445 0,395 1.032.317 441.183
17:37:38 02/09/2010
FERROVIAL FER 7,125 1,11
7,150 6,961 2.843.775 20.095.421
17:37:39 02/09/2010
FERSA FRS 1,115 -2,19
1,145 1,100 33.088 36.983
17:37:39 02/09/2010
FLUIDRA FDR 2,725 -1,98
2,755 2,725 3.242 8.878
17:37:39 02/09/2010
FUNESPAÑA FUN 6,51 0,00
6,51 6,51 337 2.193
17:37:39 02/09/2010
GAM GALQ 2,20 -1,79
2,25 2,12 42.942 95.679
17:37:39 02/09/2010
GAMESA GAM 5,562 1,15
5,649 5,460 2.391.519 13.324.664
17:37:39 02/09/2010
GAS NATURAL GAS 12,180 0,00
12,230 12,070 1.857.986 22.614.906
17:37:39 02/09/2010
GE.INVERSION CGI 1,570 3,29
1,630 1,570 13.000 21.130
17:37:41 02/09/2010
GR.C.OCCIDEN GCO 13,53 0,00
13,64 13,40 81.226 1.097.919
17:37:39 02/09/2010
GR.EMP.ENCE ENC 2,360 2,61
2,390 2,275 596.023 1.402.071
17:37:39 02/09/2010
GRIFOLS GRF 10,035 5,11
10,070 9,515 2.278.461 22.443.022
17:37:39 02/09/2010
GRUPO TAVEX TVX 0,490 -1,01
0,490 0,490 2.643 1.295
17:37:39 02/09/2010
IB.RENOVABLE IBR 2,579 -1,83
2,639 2,566 6.369.333 16.456.392
17:37:39 02/09/2010
IBERDROLA IBE 5,660 -0,39
5,687 5,620 20.226.712 114.309.623
17:37:39 02/09/2010
IBERIA IBLA 2,657 0,19
2,679 2,629 5.102.786 13.540.954
17:37:39 02/09/2010
IBERPAPEL IBG 13,50 6,30
13,50 12,67 7.336 95.778
17:37:39 02/09/2010
INDITEX ITX 55,100 0,42
55,350 54,250 1.388.131 76.345.010
17:37:39 02/09/2010
INDO IDO 0,600 0,00
- - - -
17:37:39 02/09/2010
INDRA A IDR 13,410 0,15
13,545 13,155 785.326 10.517.388
17:37:39 02/09/2010
INM.COLONIAL COL 0,086 -2,27
0,088 0,084 5.219.434 444.032
17:37:39 02/09/2010
INM.DEL SUR ISUR 15,90 0,00
15,90 15,90 244 3.879
17:37:41 02/09/2010
INYPSA INY 1,815 1,11
1,815 1,800 5.830 10.505
17:37:39 02/09/2010
JAZZTEL JAZ 2,820 0,64
2,820 2,752 638.890 1.792.364
17:37:39 02/09/2010
LA SEDA BAR. SED 0,069 -1,43
0,072 0,068 15.696.887 1.096.968
17:37:39 02/09/2010
LA SEDA D10 SED.D 0,010 0,00
- - - -
17:37:57 30/07/2010
LINGOTES LGT 3,445 2,84
3,450 3,220 4.241 14.300
17:37:39 02/09/2010
MAPFRE MAP 2,330 -0,26
2,350 2,318 2.793.175 6.519.317
17:37:39 02/09/2010
MARTINSA-FAD MTF 7,30 0,00
- - - -
17:37:39 02/09/2010
METROVACESA MVC 7,51 0,00
7,50 7,50 200 1.500
17:37:39 02/09/2010
MIQUEL COSTA MCM 17,05 0,59
17,09 16,80 4.641 79.015
17:37:39 02/09/2010
MONTEBALITO MTB 2,940 -0,34
2,990 2,740 9.489 26.778
17:37:39 02/09/2010
NATRA NAT 1,900 5,26
1,900 1,830 9.600 17.748
17:37:39 02/09/2010
NATRACEUTICA NTC 0,380 -4,28
0,394 0,380 30.808 11.973
17:37:39 02/09/2010
NH HOTELES NHH 2,965 1,19
2,980 2,920 322.992 953.683
17:37:39 02/09/2010
NICOL.CORREA NEA 1,450 2,11
1,450 1,420 1.900 2.752
17:37:39 02/09/2010
NYESA NYE 0,990 -1,98
1,015 0,955 142.027 140.674
17:37:39 02/09/2010
OHL OHL 20,095 -0,07
20,490 19,965 556.856 11.241.675
17:37:39 02/09/2010
PESCANOVA PVA 21,00 -1,41
21,05 20,90 8.360 175.646
17:37:39 02/09/2010
PRIM PRM 6,13 -2,39
6,21 6,03 10.055 61.119
17:37:39 02/09/2010
PRISA PRS 1,660 -1,19
1,740 1,650 435.240 732.465
17:37:39 02/09/2010
PROSEGUR PSG 41,00 0,00
41,15 40,33 47.908 1.963.165
17:37:39 02/09/2010
QUABIT QBT 0,155 -3,13
0,160 0,155 155.984 24.453
17:37:39 02/09/2010
R.E.C. REE 33,700 -0,35
33,805 33,370 466.497 15.680.424
17:37:39 02/09/2010
REALIA RLIA 1,385 -0,36
1,405 1,385 46.732 64.818
17:37:39 02/09/2010
RENO M.CONV. RDM.Q 0,70 0,00
- - - -
17:37:41 02/09/2010
RENO M.S/A RDM 0,217 6,37
0,217 0,203 857 180
17:37:39 02/09/2010
RENTA 4 R4 4,98 0,00
4,98 4,98 3.475 17.305
17:37:39 02/09/2010
RENTA CORP. REN 1,910 -1,55
1,955 1,890 19.508 37.508
17:37:39 02/09/2010
REPSOL YPF REP 18,895 0,24
19,200 18,825 9.240.183 175.233.721
17:37:39 02/09/2010
REYAL URBIS REY 1,700 1,19
1,700 1,580 13.852 22.762
17:37:39 02/09/2010
ROVI ROVI 4,90 5,15
4,98 4,61 106.298 512.030
17:37:39 02/09/2010
SACYR VALLE. SYV 3,782 1,80
3,822 3,668 1.588.056 5.993.851
17:37:39 02/09/2010
SAN JOSE GSJ 5,30 0,00
5,40 5,40 200 1.080
17:37:39 02/09/2010
SANTANDER SAN 9,660 -0,30
9,776 9,554 34.557.372 334.081.643
17:37:39 02/09/2010
SERVICE P.S. SPS 0,540 -2,70
0,570 0,535 201.310 109.858
17:37:39 02/09/2010
SNIACE SNC 1,100 -1,26
1,118 1,100 14.590 16.103
17:37:39 02/09/2010
SOL MELIA SOL 6,350 0,40
6,390 6,245 133.717 846.024
17:37:39 02/09/2010
SOLARIA SLR 1,615 -0,31
1,650 1,615 53.964 87.790
17:37:39 02/09/2010
SOS CORP. SOS 1,655 -3,78
1,720 1,650 2.487.622 4.121.970
17:37:39 02/09/2010
SOTOGRANDE STG 2,21 0,45
2,27 2,21 16.600 37.202
17:37:49 02/09/2010
TECNICAS REU TRE 38,995 -3,66
40,700 38,130 1.098.265 42.907.742
17:37:39 02/09/2010
TECNOCOM TEC 2,770 -0,36
2,775 2,680 7.189 19.655
17:37:39 02/09/2010
TELECINCO TL5 8,540 1,10
8,650 8,330 1.037.204 8.840.193
17:37:39 02/09/2010
TELEFONICA TEF 17,875 -0,28
17,955 17,750 16.932.784 302.373.005
17:37:39 02/09/2010
TESTA INM. TST 6,30 0,00
6,03 6,03 3 18
17:37:49 02/09/2010
TUBACEX TUB 2,360 0,00
2,370 2,340 206.881 487.260
17:37:39 02/09/2010
TUBOS REUNI. TRG 1,890 -1,05
1,910 1,885 65.987 125.004
17:37:39 02/09/2010
UNIPAPEL UPL 11,10 -1,33
11,19 10,85 6.216 68.440
17:37:39 02/09/2010
URALITA URA 4,010 0,00
- - - -
17:37:39 02/09/2010
URBAS UBS 0,080 -1,23
0,082 0,079 1.338.518 107.676
17:37:39 02/09/2010
VERTICE 360 VER 0,222 -5,13
0,231 0,217 611.099 135.283
17:37:39 02/09/2010
VIDRALA VID 20,00 -0,40
20,10 20,00 6.581 131.670
17:37:39 02/09/2010
VISCOFAN VIS 23,66 0,21
23,78 23,59 96.250 2.280.846
17:37:39 02/09/2010
VOCENTO VOC 3,705 -1,98
3,780 3,705 15.869 59.879
17:37:39 02/09/2010
VUELING VLG 9,19 0,00
9,29 8,98 68.677 627.009
17:37:39 02/09/2010
ZARDOYA OTIS ZOT 12,75 0,55
12,85 12,46 296.208 3.775.455
17:37:39 02/09/2010
ZELTIA ZEL 3,255 -0,76
3,315 3,245 174.191 572.066
17:37:39 02/09/2010
184.097.320 1.635.976.761
Compañía | Contacto | Publicidad en infobolsa | Calendario Bursátil | Dow Jones Disclaimer
Aviso Legal