MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora | |
|---|---|---|---|---|---|---|---|---|
| ABENGOA BR-A | 0,02€ | -5,38% | 0,00€ | 0,02€ | 0,02€ | 10.751.138 | 20/05 17:38 |
|
| ABENGOA BR-B | 0,01€ | -5,66% | 0,00€ | 0,01€ | 0,01€ | 236.030.701 | 20/05 17:38 |
|
| ACCIONA | 95,70€ | 0,84% | 0,80€ | 96,45€ | 95,00€ | 78.454 | 20/05 17:38 |
|
| ACERINOX | 8,69€ | -1,94% | -0,17€ | 8,87€ | 8,63€ | 831.690 | 20/05 17:38 |
|
| ACS | 37,74€ | 0,16% | 0,06€ | 37,98€ | 37,49€ | 547.932 | 20/05 17:38 |
|
| ADOLFO DOMINGUEZ | 7,94€ | -0,75% | -0,06€ | 8,00€ | 7,86€ | 1.742 | 20/05 17:38 |
|
| ADVEO GROUP INTL | 0,49€ | 0,00% | 0,00€ | 0,52€ | 0,49€ | 52.411 | 20/05 17:38 |
|
| AEDAS HOMES | 23,50€ | 0,00% | 0,00€ | 23,75€ | 23,40€ | 23.509 | 20/05 17:38 |
|
| AENA | 165,00€ | -1,05% | -1,75€ | 166,55€ | 164,05€ | 130.182 | 20/05 17:38 |
|
| AIRBUS BR | 119,52€ | -1,65% | -2,00€ | 121,06€ | 118,50€ | 3.105 | 20/05 17:38 |
|
| AIRT INTELL STR | 0,16€ | 0,00% | 0,00€ | 0,16€ | 0,16€ | 565.615 | 20/05 17:38 |
|
| ALANTRA PART | 15,55€ | 0,00% | 0,00€ | 15,65€ | 15,25€ | 6.955 | 20/05 17:38 |
|
| ALMIRALL | 15,52€ | 1,17% | 0,18€ | 15,79€ | 15,31€ | 199.680 | 20/05 17:38 |
|
| AMADEUS IT GRP BR-A | 69,78€ | -1,47% | -1,04€ | 71,06€ | 69,16€ | 994.053 | 20/05 17:38 |
|
| AMPER | 0,25€ | -1,18% | 0,00€ | 0,25€ | 0,25€ | 1.591.879 | 20/05 17:38 |
|
| AMREST | 9,00€ | -1,12% | -0,10€ | 9,30€ | 8,80€ | 530 | 20/05 17:38 |
|
| APERAM | 22,26€ | -4,10% | -0,95€ | 23,15€ | 22,20€ | 2.860 | 20/05 17:38 |
|
| APPLUS SERVICES | 11,92€ | 1,27% | 0,15€ | 11,93€ | 11,63€ | 300.209 | 20/05 17:38 |
|
| ARCELORMITTAL | 14,40€ | -1,55% | -0,23€ | 14,77€ | 14,23€ | 1.083.648 | 20/05 17:38 |
|
| ARIMA | 10,00€ | 0,00% | 0,00€ | 10,00€ | 9,95€ | 3.900 | 20/05 17:38 |
|
| ATRESMEDIA | 4,54€ | -0,40% | -0,02€ | 4,67€ | 4,52€ | 420.598 | 20/05 17:38 |
|
| AUDAX RENOV | 2,13€ | -2,83% | -0,06€ | 2,22€ | 2,11€ | 306.127 | 20/05 17:38 |
|
| AZKOYEN | 7,86€ | -1,75% | -0,14€ | 8,10€ | 7,86€ | 15.230 | 20/05 17:38 |
|
| BANCO SABADELL | 1,05€ | -1,50% | -0,02€ | 1,08€ | 1,04€ | 20.106.337 | 20/05 17:38 |
|
| Banco Santander | 4,09€ | -1,59% | -0,07€ | 4,20€ | 4,09€ | 41.228.847 | 20/05 17:38 |
|
| BANKIA | 2,30€ | -0,86% | -0,02€ | 2,34€ | 2,28€ | 3.855.118 | 20/05 17:38 |
|
| BANKINTER | 6,72€ | -0,47% | -0,03€ | 6,81€ | 6,68€ | 1.203.997 | 20/05 17:38 |
|
| BARON DE LEY | 105,00€ | 0,00% | 0,00€ | 105,00€ | 105,00€ | 112 | 20/05 17:38 |
|
| BAYER N | 55,70€ | -0,90% | -0,51€ | 57,43€ | 55,50€ | 2.371 | 20/05 17:38 |
|
| BBVA | 5,07€ | -1,51% | -0,08€ | 5,21€ | 5,05€ | 19.550.935 | 20/05 17:38 |
|
| BERKELEY ENERGIA | 0,18€ | -1,63% | 0,00€ | 0,19€ | 0,18€ | 527.913 | 20/05 17:38 |
|
| BIOSEARCH | 1,26€ | -4,99% | -0,07€ | 1,33€ | 1,25€ | 236.096 | 20/05 17:38 |
|
| BODEGAS RIOJANAS | 4,80€ | 2,08% | 0,10€ | 4,90€ | 4,90€ | 20 | 20/05 17:38 |
|
| BOLSAS Y MERCADO | 23,80€ | 1,02% | 0,24€ | 23,80€ | 23,48€ | 117.613 | 20/05 17:38 |
|
| BORGES AGRI | 3,68€ | -4,89% | -0,18€ | 3,68€ | 3,50€ | 383 | 20/05 17:38 |
|
| Caixabank | 2,77€ | -0,68% | -0,02€ | 2,81€ | 2,75€ | 12.461.243 | 20/05 17:38 |
|
| CAM | 1,34€ | 0,00% | 0,00€ | - | - | - | 20/05 17:38 |
|
| CELLNEX TELECOM | 30,04€ | 0,81% | 0,24€ | 30,51€ | 29,73€ | 707.891 | 20/05 17:38 |
|
| CEVASA | 8,80€ | 0,00% | 0,00€ | 9,15€ | 8,80€ | 2.123 | 20/05 17:38 |
|
| CIE AUTOMOTIVE | 24,34€ | -1,62% | -0,40€ | 24,88€ | 24,30€ | 165.228 | 20/05 17:38 |
|
| CLEOP | 1,15€ | 0,00% | 0,00€ | 1,15€ | 1,10€ | 6.500 | 20/05 17:38 |
|
| CLINICA BAVIERA | 14,80€ | 0,00% | 0,00€ | 14,80€ | 14,80€ | 1 | 20/05 17:38 |
|
| COCA-COLA EUR | 50,70€ | -0,39% | -0,20€ | 51,80€ | 50,00€ | 3.589 | 20/05 17:38 |
|
| CODERE | 3,58€ | -0,69% | -0,03€ | 3,60€ | 3,51€ | 9.976 | 20/05 17:38 |
|
| COEMAC | 3,51€ | 2,03% | 0,07€ | 3,52€ | 3,42€ | 3.410 | 20/05 17:38 |
|
| CONSTR AUXILIAR | 38,70€ | -1,02% | -0,40€ | 39,10€ | 38,50€ | 7.928 | 20/05 17:38 |
|
| CORP. FIN. ALBA | 48,80€ | 0,00% | 0,00€ | 49,50€ | 48,45€ | 7.900 | 20/05 17:38 |
|
| DEOLEO | 0,06€ | -3,33% | 0,00€ | 0,06€ | 0,05€ | 3.047.899 | 20/05 17:38 |
|
| Dia | 0,64€ | -0,19% | 0,00€ | 0,66€ | 0,61€ | 878.408 | 20/05 17:38 |
|
| DURO FELGUERA | 0,01€ | -2,52% | 0,00€ | 0,01€ | 0,01€ | 5.212.797 | 20/05 17:38 |
|
| EBRO FOODS | 18,69€ | -1,06% | -0,20€ | 18,89€ | 18,62€ | 40.227 | 20/05 17:38 |
|
| EDREAMS ODIGEO | 3,22€ | -1,08% | -0,04€ | 3,24€ | 3,14€ | 27.972 | 20/05 17:38 |
|
| ELECNOR | 11,90€ | -0,83% | -0,10€ | 12,05€ | 11,80€ | 3.115 | 20/05 17:38 |
|
| ENAGAS | 25,40€ | -0,90% | -0,23€ | 25,84€ | 25,33€ | 781.201 | 20/05 17:38 |
|
| ENCE ENERGIA | 3,97€ | -2,65% | -0,11€ | 4,15€ | 3,96€ | 2.463.432 | 20/05 17:38 |
|
| ENDESA | 22,81€ | 0,09% | 0,02€ | 23,10€ | 22,70€ | 826.561 | 20/05 17:38 |
|
| ERCROS | 2,40€ | -4,85% | -0,12€ | 2,55€ | 2,38€ | 642.104 | 20/05 17:38 |
|
| EUSKALTEL | 7,64€ | -1,04% | -0,08€ | 7,74€ | 7,63€ | 82.320 | 20/05 17:38 |
|
| FAES FARMA | 4,04€ | 1,13% | 0,05€ | 4,10€ | 3,95€ | 342.190 | 20/05 17:38 |
|
| Ferrovial | 21,18€ | -0,56% | -0,12€ | 21,44€ | 21,00€ | 1.705.086 | 20/05 17:38 |
|
| FLUIDRA | 10,12€ | -0,98% | -0,10€ | 10,26€ | 10,06€ | 38.873 | 20/05 17:38 |
|
| FOMENTO CONSTR. | 11,44€ | 0,53% | 0,06€ | 11,46€ | 11,24€ | 44.260 | 20/05 17:38 |
|
| GAM | 1,35€ | 0,00% | 0,00€ | 1,36€ | 1,35€ | 7.200 | 20/05 17:38 |
|
| GESTAMP AUTOM | 5,12€ | -2,57% | -0,14€ | 5,27€ | 5,11€ | 408.481 | 20/05 17:38 |
|
| GLOBAL DOMINION | 4,71€ | 0,53% | 0,03€ | 4,71€ | 4,65€ | 60.020 | 20/05 17:38 |
|
| GRIFOLS PREF.-B- | 16,34€ | -2,04% | -0,34€ | 16,76€ | 16,34€ | 46.633 | 20/05 17:38 |
|
| GRIFOLS-A | 23,62€ | -1,99% | -0,48€ | 24,06€ | 23,51€ | 564.130 | 20/05 17:38 |
|
| GRP EMPR S JOSE | 7,24€ | 2,26% | 0,16€ | 7,50€ | 7,00€ | 406.184 | 20/05 17:38 |
|
| GRUPO CATALANA O | 31,95€ | 0,63% | 0,20€ | 32,05€ | 31,65€ | 42.072 | 20/05 17:38 |
|
| GRUPO EZENTIS | 0,50€ | -2,14% | -0,01€ | 0,51€ | 0,50€ | 227.140 | 20/05 17:38 |
|
| Iberdrola | 8,17€ | -0,07% | -0,01€ | 8,23€ | 8,12€ | 11.316.297 | 20/05 17:38 |
|
| IBERPAPEL | 30,20€ | -0,98% | -0,30€ | 30,40€ | 29,70€ | 1.345 | 20/05 17:38 |
|
| Inditex | 24,95€ | -1,73% | -0,44€ | 25,56€ | 24,88€ | 3.308.240 | 20/05 17:38 |
|
| INDRA SISTEMAS BR-A | 9,31€ | -5,24% | -0,52€ | 9,86€ | 9,31€ | 636.504 | 20/05 17:38 |
|
| INMOB COLONIAL | 9,88€ | -0,25% | -0,03€ | 9,96€ | 9,85€ | 396.186 | 20/05 17:38 |
|
| INMOBILIARIA SUR | 11,50€ | 0,44% | 0,05€ | 11,65€ | 11,50€ | 1.695 | 20/05 17:38 |
|
| INTL. CONS. AIR | 5,72€ | -1,31% | -0,08€ | 5,80€ | 5,70€ | 2.198.305 | 20/05 17:38 |
|
| LAB.REIG JOFRE | 2,40€ | -3,23% | -0,08€ | 2,49€ | 2,40€ | 14.330 | 20/05 17:38 |
|
| LABOR. FARMAC. R | 17,75€ | 1,71% | 0,30€ | 18,05€ | 17,65€ | 2.791 | 20/05 17:38 |
|
| LAR ESPANA | 7,10€ | -0,14% | -0,01€ | 7,15€ | 7,06€ | 218.524 | 20/05 17:38 |
|
| LIBERBANK | 0,40€ | 0,51% | 0,00€ | 0,41€ | 0,40€ | 2.612.376 | 20/05 17:38 |
|
| LINGOTES ESPECIA | 16,60€ | -2,06% | -0,35€ | 16,95€ | 16,35€ | 8.766 | 20/05 17:38 |
|
| LOGISTA | 21,00€ | -0,76% | -0,16€ | 21,12€ | 20,88€ | 105.032 | 20/05 17:38 |
|
| Mapfre | 2,65€ | -1,23% | -0,03€ | 2,69€ | 2,62€ | 3.603.956 | 20/05 17:38 |
|
| MASMOVIL IBERCOM | 20,45€ | -1,21% | -0,25€ | 20,90€ | 20,20€ | 207.317 | 20/05 17:38 |
|
| Mediaset España | 6,84€ | -0,93% | -0,06€ | 6,92€ | 6,80€ | 613.164 | 20/05 17:38 |
|
| Melia Hotels | 8,16€ | -2,04% | -0,17€ | 8,33€ | 8,15€ | 360.976 | 20/05 17:38 |
|
| MERLIN PROP. | 11,95€ | -0,67% | -0,08€ | 12,10€ | 11,91€ | 862.301 | 20/05 17:38 |
|
| MIQUEL Y COSTAS | 15,76€ | 0,00% | 0,00€ | 15,94€ | 15,66€ | 7.451 | 20/05 17:38 |
|
| MONTEBALITO | 1,52€ | 4,95% | 0,08€ | 1,59€ | 1,52€ | 4.643 | 20/05 17:38 |
|
| NATRA | 0,90€ | -0,11% | 0,00€ | 0,90€ | 0,90€ | 32.347 | 20/05 17:38 |
|
| NATURGY GRP | 26,89€ | -0,04% | -0,01€ | 27,11€ | 26,73€ | 1.072.186 | 20/05 17:38 |
|
| NATURHOUSE HEALTH | 2,21€ | 0,68% | 0,02€ | 2,26€ | 2,20€ | 40.174 | 20/05 17:38 |
|
| NEINOR HOMES | 11,31€ | -0,79% | -0,09€ | 11,36€ | 11,15€ | 161.288 | 20/05 17:38 |
|
| NH HOTEL GROUP | 4,52€ | -1,48% | -0,07€ | 4,68€ | 4,51€ | 23.564 | 20/05 17:38 |
|
| NICOLAS CORREA | 4,33€ | 0,00% | 0,00€ | 4,40€ | 4,20€ | 57.094 | 20/05 17:38 |
|
| NUEVA EXPR TEXT | 0,67€ | -1,76% | -0,01€ | 0,69€ | 0,67€ | 6.581 | 20/05 17:38 |
|
| NYESA VALORES | 0,02€ | -3,70% | 0,00€ | 0,02€ | 0,02€ | 6.890.945 | 20/05 17:38 |
|
| OHL | 1,08€ | -5,54% | -0,06€ | 1,15€ | 1,07€ | 2.513.424 | 20/05 17:38 |
|
| ORYZON GENOMICS | 4,37€ | 3,19% | 0,14€ | 4,43€ | 4,28€ | 712.034 | 20/05 17:38 |
|
| PARQUES REUNIDOS | 13,84€ | 0,00% | 0,00€ | 13,86€ | 13,84€ | 15.429 | 20/05 17:38 |
|
| PESCANOVA | 0,50€ | 1,96% | 0,01€ | 0,55€ | 0,49€ | 348.708 | 20/05 17:38 |
|
| PHARMA MAR | 2,15€ | -1,01% | -0,02€ | 2,20€ | 2,11€ | 820.893 | 20/05 17:38 |
|
| PRIM | 11,05€ | -0,45% | -0,05€ | 11,05€ | 11,00€ | 282 | 20/05 17:38 |
|
| PRISA-A- | 1,53€ | -1,41% | -0,02€ | 1,59€ | 1,52€ | 367.997 | 20/05 17:38 |
|
| PROSEGUR | 3,83€ | -6,41% | -0,26€ | 4,07€ | 3,82€ | 831.763 | 20/05 17:38 |
|
| PROSEGUR CASH | 1,69€ | -2,54% | -0,04€ | 1,71€ | 1,68€ | 1.076.121 | 20/05 17:38 |
|
| QUABIT IMMO | 1,29€ | -0,62% | -0,01€ | 1,31€ | 1,28€ | 163.469 | 20/05 17:38 |
|
| REALIA BUSINESS | 0,93€ | 0,00% | 0,00€ | 0,93€ | 0,92€ | 29.151 | 20/05 17:38 |
|
| RED ELECTRICA | 19,62€ | -0,23% | -0,05€ | 19,85€ | 19,60€ | 1.455.082 | 20/05 17:38 |
|
| RENO DE MEDICI N | 0,62€ | -0,80% | -0,01€ | 0,64€ | 0,62€ | 10.860 | 20/05 17:38 |
|
| RENTA 4 BANCO | 7,48€ | -1,08% | -0,08€ | 7,60€ | 7,32€ | 1.575 | 20/05 17:38 |
|
| RENTA CORPORACIO | 3,98€ | -0,50% | -0,02€ | 4,00€ | 3,90€ | 22.497 | 20/05 17:38 |
|
| Repsol | 14,88€ | 0,61% | 0,09€ | 15,04€ | 14,81€ | 5.044.047 | 20/05 17:38 |
|
| SACYR | 2,08€ | -1,70% | -0,04€ | 2,13€ | 2,06€ | 1.355.235 | 20/05 17:38 |
|
| SERVICE POINT | 0,64€ | -4,19% | -0,03€ | 0,64€ | 0,64€ | 8.137 | 20/05 17:38 |
|
| SIEM GAM REN EN | 14,24€ | -2,87% | -0,42€ | 14,73€ | 14,16€ | 1.218.511 | 20/05 17:38 |
|
| SNIACE | 0,07€ | -3,15% | 0,00€ | 0,08€ | 0,07€ | 1.229.857 | 20/05 17:38 |
|
| SOLARIA ENERGIA | 4,52€ | -1,91% | -0,09€ | 4,70€ | 4,50€ | 429.524 | 20/05 17:38 |
|
| SOLARPACK CORP | 10,82€ | -0,55% | -0,06€ | 11,14€ | 10,76€ | 6.721 | 20/05 17:38 |
|
| TALGO | 5,64€ | -1,57% | -0,09€ | 5,75€ | 5,57€ | 213.201 | 20/05 17:38 |
|
| TECNICAS REUNIDA | 24,34€ | -1,06% | -0,26€ | 24,98€ | 24,16€ | 165.517 | 20/05 17:38 |
|
| TELEFONICA | 7,18€ | 0,01% | 0,00€ | 7,24€ | 7,14€ | 11.645.669 | 20/05 17:38 |
|
| TELEPIZZA GROUP | 6,00€ | -0,17% | -0,01€ | 6,03€ | 6,00€ | 514.532 | 20/05 17:38 |
|
| TUBACEX | 2,60€ | -0,57% | -0,02€ | 2,65€ | 2,60€ | 93.518 | 20/05 17:38 |
|
| TUBOS REUNIDOS | 0,20€ | -4,62% | -0,01€ | 0,21€ | 0,20€ | 319.480 | 20/05 17:38 |
|
| UNICAJA BANCO | 0,95€ | -1,46% | -0,01€ | 0,98€ | 0,94€ | 733.797 | 20/05 17:38 |
|
| URBAS GRUPO FIN. | 0,01€ | -4,35% | 0,00€ | 0,01€ | 0,01€ | 16.811.900 | 20/05 17:38 |
|
| VERTICE 360 | 0,01€ | -2,94% | 0,00€ | 0,01€ | 0,01€ | 1.084.600 | 20/05 17:38 |
|
| VIDRALA | 81,50€ | -1,57% | -1,30€ | 84,20€ | 81,30€ | 3.123 | 20/05 17:38 |
|
| Viscofan | 49,26€ | -1,20% | -0,60€ | 50,15€ | 48,76€ | 87.501 | 20/05 17:38 |
|
| VOCENTO | 1,37€ | -1,07% | -0,02€ | 1,39€ | 1,36€ | 2.798 | 20/05 17:38 |
|
| ZARDOYA OTIS | 6,93€ | -0,65% | -0,05€ | 6,95€ | 6,85€ | 97.811 | 20/05 17:38 |
|