MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora | |
|---|---|---|---|---|---|---|---|---|
| ABENGOA BR-A | 0,02€ | 0,51% | 0,00€ | 0,02€ | 0,02€ | 761.744 | 16/09 17:38 |
|
| ABENGOA BR-B | 0,01€ | -1,06% | 0,00€ | 0,01€ | 0,01€ | 171.272.556 | 16/09 17:38 |
|
| ACCIONA | 95,45€ | -2,05% | -2,00€ | 97,20€ | 95,45€ | 65.218 | 16/09 17:38 |
|
| ACERINOX | 8,35€ | -1,93% | -0,16€ | 8,50€ | 8,27€ | 871.678 | 16/09 17:38 |
|
| ACS | 35,87€ | -0,58% | -0,21€ | 36,01€ | 35,41€ | 549.684 | 16/09 17:38 |
|
| ADOLFO DOMINGUEZ | 7,08€ | 0,00% | 0,00€ | 7,08€ | 7,08€ | 5.338 | 16/09 17:38 |
|
| ADVEO GROUP INTL | 0,49€ | 0,00% | 0,00€ | 0,52€ | 0,49€ | 52.411 | 16/09 17:38 |
|
| AEDAS HOMES | 20,70€ | -0,24% | -0,05€ | 20,90€ | 20,40€ | 51.122 | 16/09 17:38 |
|
| AENA | 161,30€ | -1,89% | -3,10€ | 163,40€ | 161,30€ | 117.983 | 16/09 17:38 |
|
| AIRBUS BR | 121,20€ | -3,29% | -4,12€ | 122,00€ | 118,60€ | 10.161 | 16/09 17:38 |
|
| AIRT INTELL STR | 0,13€ | -0,63% | 0,00€ | 0,13€ | 0,12€ | 269.936 | 16/09 17:38 |
|
| ALANTRA PART | 14,20€ | -0,35% | -0,05€ | 14,20€ | 14,05€ | 1.159 | 16/09 17:38 |
|
| ALMIRALL | 15,41€ | 0,39% | 0,06€ | 15,43€ | 15,14€ | 122.366 | 16/09 17:38 |
|
| AMADEUS IT GRP BR-A | 66,18€ | -1,52% | -1,02€ | 67,08€ | 66,08€ | 713.219 | 16/09 17:38 |
|
| AMPER | 0,26€ | 1,93% | 0,01€ | 0,27€ | 0,26€ | 3.099.215 | 16/09 17:38 |
|
| AMREST | 10,00€ | 0,00% | 0,00€ | 10,00€ | 10,00€ | 3 | 16/09 17:38 |
|
| APERAM | 25,22€ | -1,10% | -0,28€ | 25,35€ | 24,79€ | 2.520 | 16/09 17:38 |
|
| APPLUS SERVICES | 11,96€ | -0,42% | -0,05€ | 12,01€ | 11,87€ | 173.282 | 16/09 17:38 |
|
| ARCELORMITTAL | 15,25€ | -2,06% | -0,32€ | 15,49€ | 15,10€ | 737.561 | 16/09 17:38 |
|
| ARIMA | 10,10€ | 1,01% | 0,10€ | 10,10€ | 10,00€ | 43.193 | 16/09 17:38 |
|
| ATRESMEDIA | 3,80€ | 1,01% | 0,04€ | 3,83€ | 3,70€ | 327.024 | 16/09 17:38 |
|
| AUDAX RENOV | 1,79€ | 24,60% | 0,35€ | 1,95€ | 1,45€ | 2.534.236 | 16/09 17:38 |
|
| AZKOYEN | 6,94€ | 0,58% | 0,04€ | 7,00€ | 6,94€ | 8.453 | 16/09 17:38 |
|
| BANCO SABADELL | 0,90€ | -1,64% | -0,02€ | 0,91€ | 0,88€ | 23.022.990 | 16/09 17:38 |
|
| Banco Santander | 3,77€ | -1,44% | -0,06€ | 3,80€ | 3,74€ | 32.781.188 | 16/09 17:38 |
|
| BANKIA | 1,73€ | -1,90% | -0,03€ | 1,76€ | 1,70€ | 8.619.207 | 16/09 17:38 |
|
| BANKINTER | 5,92€ | -2,79% | -0,17€ | 6,07€ | 5,84€ | 2.901.000 | 16/09 17:38 |
|
| BARON DE LEY | 105,00€ | 2,38% | 2,50€ | 107,50€ | 107,00€ | 20 | 16/09 17:38 |
|
| BBVA | 4,80€ | -1,45% | -0,07€ | 4,85€ | 4,76€ | 15.755.225 | 16/09 17:38 |
|
| BERKELEY ENERGIA | 0,16€ | 0,13% | 0,00€ | 0,16€ | 0,16€ | 1.812.543 | 16/09 17:38 |
|
| BIOSEARCH | 1,10€ | 9,78% | 0,10€ | 1,15€ | 0,99€ | 356.266 | 16/09 17:38 |
|
| BODEGAS RIOJANAS | 4,60€ | -0,86% | -0,04€ | 4,78€ | 4,60€ | 1.690 | 16/09 17:38 |
|
| BOLSAS Y MERCADO | 22,32€ | -0,18% | -0,04€ | 22,46€ | 22,08€ | 113.927 | 16/09 17:38 |
|
| BORGES AGRI | 3,12€ | -1,89% | -0,06€ | 3,30€ | 3,12€ | 329 | 16/09 17:38 |
|
| Caixabank | 2,39€ | -0,79% | -0,02€ | 2,41€ | 2,34€ | 21.615.539 | 16/09 17:38 |
|
| CAM | 1,34€ | 0,00% | 0,00€ | - | - | - | 16/09 17:38 |
|
| CELLNEX TELECOM | 36,30€ | -3,30% | -1,24€ | 37,54€ | 36,21€ | 698.450 | 16/09 17:38 |
|
| CEVASA | 7,90€ | 1,28% | 0,10€ | 7,90€ | 7,90€ | 226 | 16/09 17:38 |
|
| CIE AUTOMOTIVE | 24,52€ | 1,83% | 0,44€ | 24,52€ | 23,74€ | 267.828 | 16/09 17:38 |
|
| CLEOP | 1,15€ | 0,00% | 0,00€ | 1,15€ | 1,10€ | 6.500 | 16/09 17:38 |
|
| CLINICA BAVIERA | 14,15€ | -2,46% | -0,35€ | 14,20€ | 13,85€ | 1.787 | 16/09 17:38 |
|
| COCA-COLA EUR | 50,20€ | -0,40% | -0,20€ | 50,20€ | 50,00€ | 1.391 | 16/09 17:38 |
|
| CODERE | 3,45€ | 2,37% | 0,08€ | 3,45€ | 3,33€ | 14.274 | 16/09 17:38 |
|
| COEMAC | 2,98€ | -5,99% | -0,19€ | 3,17€ | 2,90€ | 34.717 | 16/09 17:38 |
|
| CONSTR AUXILIAR | 40,80€ | -0,73% | -0,30€ | 41,40€ | 40,30€ | 22.778 | 16/09 17:38 |
|
| CORP. FIN. ALBA | 46,25€ | -0,11% | -0,05€ | 46,55€ | 45,60€ | 3.035 | 16/09 17:38 |
|
| DEOLEO | 0,07€ | -2,11% | 0,00€ | 0,07€ | 0,06€ | 1.188.276 | 16/09 17:38 |
|
| Dia | 0,48€ | -3,30% | -0,02€ | 0,50€ | 0,48€ | 692.837 | 16/09 17:38 |
|
| DURO FELGUERA | 0,32€ | 9,68% | 0,03€ | 0,33€ | 0,30€ | 3.130.357 | 16/09 17:38 |
|
| EBRO FOODS | 18,74€ | 1,24% | 0,23€ | 18,84€ | 18,49€ | 87.481 | 16/09 17:38 |
|
| EDREAMS ODIGEO | 3,92€ | 1,42% | 0,06€ | 3,92€ | 3,78€ | 29.805 | 16/09 17:38 |
|
| ELECNOR | 10,45€ | -0,95% | -0,10€ | 10,65€ | 10,35€ | 8.171 | 16/09 17:38 |
|
| ENAGAS | 20,31€ | 0,30% | 0,06€ | 20,70€ | 20,13€ | 1.408.469 | 16/09 17:38 |
|
| ENCE ENERGIA | 3,76€ | 1,40% | 0,05€ | 3,79€ | 3,65€ | 2.128.044 | 16/09 17:38 |
|
| ENDESA | 23,28€ | -0,47% | -0,11€ | 23,45€ | 23,26€ | 829.949 | 16/09 17:38 |
|
| ERCROS | 2,12€ | -2,39% | -0,05€ | 2,20€ | 2,10€ | 447.436 | 16/09 17:38 |
|
| EUSKALTEL | 7,92€ | 0,25% | 0,02€ | 7,99€ | 7,77€ | 83.525 | 16/09 17:38 |
|
| FAES FARMA | 4,63€ | 0,22% | 0,01€ | 4,67€ | 4,54€ | 331.827 | 16/09 17:38 |
|
| Ferrovial | 25,51€ | -0,93% | -0,24€ | 25,78€ | 25,40€ | 1.200.554 | 16/09 17:38 |
|
| FLUIDRA | 11,66€ | 0,00% | 0,00€ | 11,70€ | 11,38€ | 14.500 | 16/09 17:38 |
|
| FOMENTO CONSTR. | 11,04€ | -1,25% | -0,14€ | 11,18€ | 11,02€ | 9.615 | 16/09 17:38 |
|
| GAM | 2,06€ | -0,48% | -0,01€ | 2,11€ | 1,97€ | 17.782 | 16/09 17:38 |
|
| GESTAMP AUTOM | 4,69€ | 1,87% | 0,09€ | 4,69€ | 4,53€ | 549.331 | 16/09 17:38 |
|
| GLOBAL DOMINION | 3,90€ | -0,64% | -0,03€ | 4,09€ | 3,89€ | 102.006 | 16/09 17:38 |
|
| GRIFOLS PREF.-B- | 18,20€ | -1,09% | -0,20€ | 18,40€ | 18,08€ | 188.714 | 16/09 17:38 |
|
| GRIFOLS-A | 26,71€ | -1,44% | -0,39€ | 27,17€ | 26,71€ | 600.711 | 16/09 17:38 |
|
| GRP EMPR S JOSE | 6,74€ | -3,16% | -0,22€ | 7,00€ | 6,73€ | 84.860 | 16/09 17:38 |
|
| GRUPO CATALANA O | 31,75€ | 0,16% | 0,05€ | 31,90€ | 31,50€ | 13.483 | 16/09 17:38 |
|
| GRUPO EZENTIS | 0,49€ | 0,00% | 0,00€ | 0,50€ | 0,49€ | 142.358 | 16/09 17:38 |
|
| Iberdrola | 9,16€ | -0,59% | -0,05€ | 9,30€ | 9,16€ | 18.871.481 | 16/09 17:38 |
|
| IBERPAPEL | 26,90€ | -2,18% | -0,60€ | 27,10€ | 26,50€ | 1.409 | 16/09 17:38 |
|
| Inditex | 26,56€ | -1,30% | -0,35€ | 26,86€ | 26,42€ | 3.137.551 | 16/09 17:38 |
|
| INDRA SISTEMAS BR-A | 8,08€ | -1,40% | -0,12€ | 8,20€ | 8,00€ | 544.361 | 16/09 17:38 |
|
| INMOB COLONIAL | 10,29€ | -0,96% | -0,10€ | 10,41€ | 10,27€ | 551.130 | 16/09 17:38 |
|
| INMOBILIARIA SUR | 10,00€ | 0,00% | 0,00€ | 10,00€ | 10,00€ | 160 | 16/09 17:38 |
|
| INTL. CONS. AIR | 5,04€ | -2,14% | -0,11€ | 5,09€ | 4,85€ | 3.395.994 | 16/09 17:38 |
|
| LAB.REIG JOFRE | 2,36€ | 0,00% | 0,00€ | 2,40€ | 2,36€ | 4.259 | 16/09 17:38 |
|
| LABOR. FARMAC. R | 20,90€ | -1,42% | -0,30€ | 21,00€ | 20,50€ | 10.613 | 16/09 17:38 |
|
| LAR ESPANA | 7,53€ | -0,40% | -0,03€ | 7,60€ | 7,46€ | 72.087 | 16/09 17:38 |
|
| LIBERBANK | 0,30€ | -2,47% | -0,01€ | 0,31€ | 0,29€ | 3.761.997 | 16/09 17:38 |
|
| LINGOTES ESPECIA | 13,75€ | 1,10% | 0,15€ | 13,75€ | 13,50€ | 1.410 | 16/09 17:38 |
|
| LOGISTA | 18,23€ | -0,87% | -0,16€ | 18,50€ | 18,16€ | 43.656 | 16/09 17:38 |
|
| Mapfre | 2,52€ | -2,33% | -0,06€ | 2,55€ | 2,48€ | 4.500.038 | 16/09 17:38 |
|
| MASMOVIL IBERCOM | 19,24€ | 0,73% | 0,14€ | 19,30€ | 19,00€ | 183.780 | 16/09 17:38 |
|
| Mediaset España | 6,06€ | -1,30% | -0,08€ | 6,11€ | 6,04€ | 634.398 | 16/09 17:38 |
|
| Melia Hotels | 7,48€ | -0,93% | -0,07€ | 7,53€ | 7,43€ | 407.870 | 16/09 17:38 |
|
| MERLIN PROP. | 11,93€ | -0,25% | -0,03€ | 12,04€ | 11,89€ | 694.936 | 16/09 17:38 |
|
| METROVACESA | 8,92€ | -1,22% | -0,11€ | 9,01€ | 8,82€ | 30.585 | 16/09 17:38 |
|
| MIQUEL Y COSTAS | 16,40€ | 0,00% | 0,00€ | 16,46€ | 16,12€ | 13.043 | 16/09 17:38 |
|
| MONTEBALITO | 1,81€ | 0,00% | 0,00€ | 1,81€ | 1,78€ | 3.312 | 16/09 17:38 |
|
| NATURGY GRP | 23,21€ | 0,91% | 0,21€ | 23,32€ | 22,93€ | 1.094.689 | 16/09 17:38 |
|
| NATURHOUSE HEALTH | 1,95€ | -2,21% | -0,04€ | 1,99€ | 1,95€ | 18.228 | 16/09 17:38 |
|
| NEINOR HOMES | 11,59€ | -0,69% | -0,08€ | 11,72€ | 11,48€ | 44.932 | 16/09 17:38 |
|
| NH HOTEL GROUP | 4,51€ | -0,27% | -0,01€ | 4,55€ | 4,43€ | 9.754 | 16/09 17:38 |
|
| NICOLAS CORREA | 4,01€ | -1,47% | -0,06€ | 4,15€ | 4,01€ | 2.170 | 16/09 17:38 |
|
| NUEVA EXPR TEXT | 0,79€ | 5,04% | 0,04€ | 0,79€ | 0,76€ | 98.919 | 16/09 17:38 |
|
| NYESA VALORES | 0,02€ | 10,22% | 0,00€ | 0,02€ | 0,01€ | 124.182.087 | 16/09 17:38 |
|
| OHL | 1,10€ | -1,70% | -0,02€ | 1,13€ | 1,10€ | 1.292.592 | 16/09 17:38 |
|
| ORYZON GENOMICS | 2,72€ | -1,63% | -0,05€ | 2,77€ | 2,63€ | 155.162 | 16/09 17:38 |
|
| PARQUES REUNIDOS | 13,64€ | 0,58% | 0,08€ | 13,76€ | 13,64€ | 2.088 | 16/09 17:38 |
|
| PESCANOVA | 0,48€ | 0,00% | 0,00€ | 0,49€ | 0,48€ | 80.391 | 16/09 17:38 |
|
| PHARMA MAR | 1,92€ | 0,26% | 0,01€ | 1,96€ | 1,88€ | 451.852 | 16/09 17:38 |
|
| PRIM | 10,80€ | 1,39% | 0,15€ | 10,95€ | 10,75€ | 1.557 | 16/09 17:38 |
|
| PRISA-A- | 1,33€ | -2,06% | -0,03€ | 1,36€ | 1,31€ | 76.534 | 16/09 17:38 |
|
| PROSEGUR | 3,41€ | -1,61% | -0,06€ | 3,45€ | 3,38€ | 253.895 | 16/09 17:38 |
|
| PROSEGUR CASH | 1,36€ | -0,87% | -0,01€ | 1,37€ | 1,35€ | 880.813 | 16/09 17:38 |
|
| QUABIT IMMO | 0,94€ | 2,06% | 0,02€ | 0,95€ | 0,91€ | 575.516 | 16/09 17:38 |
|
| REALIA BUSINESS | 0,94€ | 0,00% | 0,00€ | 0,94€ | 0,92€ | 25.460 | 16/09 17:38 |
|
| RED ELECTRICA | 18,00€ | -0,33% | -0,06€ | 18,17€ | 17,97€ | 2.019.475 | 16/09 17:38 |
|
| RENO DE MEDICI N | 0,64€ | -0,93% | -0,01€ | 0,64€ | 0,64€ | 1.000 | 16/09 17:38 |
|
| RENTA 4 BANCO | 6,60€ | -0,30% | -0,02€ | 6,60€ | 6,52€ | 1.110 | 16/09 17:38 |
|
| RENTA CORPORACIO | 3,80€ | 0,00% | 0,00€ | 3,83€ | 3,73€ | 25.377 | 16/09 17:38 |
|
| Repsol | 14,14€ | 1,07% | 0,15€ | 14,42€ | 14,10€ | 9.617.891 | 16/09 17:38 |
|
| SACYR | 2,39€ | 0,34% | 0,01€ | 2,40€ | 2,36€ | 867.744 | 16/09 17:38 |
|
| SERVICE POINT | 0,70€ | -1,41% | -0,01€ | 0,70€ | 0,68€ | 8.054 | 16/09 17:38 |
|
| SIEM GAM REN EN | 13,81€ | 1,06% | 0,15€ | 13,85€ | 13,54€ | 1.242.145 | 16/09 17:38 |
|
| SNIACE | 0,10€ | -2,50% | 0,00€ | 0,10€ | 0,10€ | 1.374.713 | 16/09 17:38 |
|
| SOLARIA ENERGIA | 5,73€ | 6,41% | 0,35€ | 5,80€ | 5,34€ | 1.104.471 | 16/09 17:38 |
|
| SOLARPACK CORP | 11,38€ | 1,79% | 0,20€ | 11,38€ | 10,94€ | 6.330 | 16/09 17:38 |
|
| TALGO | 5,36€ | -0,19% | -0,01€ | 5,41€ | 5,34€ | 130.319 | 16/09 17:38 |
|
| TECNICAS REUNIDA | 23,98€ | 3,72% | 0,86€ | 24,14€ | 23,22€ | 136.351 | 16/09 17:38 |
|
| TELEFONICA | 6,79€ | 0,06% | 0,00€ | 6,82€ | 6,73€ | 12.471.650 | 16/09 17:38 |
|
| TUBACEX | 2,89€ | 1,58% | 0,05€ | 2,95€ | 2,81€ | 155.745 | 16/09 17:38 |
|
| TUBOS REUNIDOS | 0,23€ | 5,39% | 0,01€ | 0,23€ | 0,21€ | 330.605 | 16/09 17:38 |
|
| UNICAJA BANCO | 0,73€ | -0,14% | 0,00€ | 0,74€ | 0,72€ | 2.622.808 | 16/09 17:38 |
|
| URBAS GRUPO FIN. | 0,01€ | -2,50% | 0,00€ | 0,01€ | 0,01€ | 9.178.500 | 16/09 17:38 |
|
| VERTICE 360 | 0,00€ | 0,00% | 0,00€ | 0,00€ | 0,00€ | 67.947.100 | 16/09 17:38 |
|
| VIDRALA | 76,30€ | -1,68% | -1,30€ | 78,20€ | 76,20€ | 2.046 | 16/09 17:38 |
|
| Viscofan | 43,00€ | -1,65% | -0,72€ | 43,68€ | 42,86€ | 93.041 | 16/09 17:38 |
|
| VOCENTO | 1,33€ | 0,38% | 0,01€ | 1,34€ | 1,27€ | 20.587 | 16/09 17:38 |
|
| ZARDOYA OTIS | 6,32€ | -1,33% | -0,09€ | 6,45€ | 6,29€ | 71.348 | 16/09 17:38 |
|