MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora | |
|---|---|---|---|---|---|---|---|---|
| ABENGOA BR-A | 0,02€ | 0,00% | 0,00€ | 0,02€ | 0,02€ | 3.654.527 | 13/09 17:38 |
|
| ABENGOA BR-B | 0,01€ | 2,17% | 0,00€ | 0,01€ | 0,01€ | 165.391.669 | 13/09 17:38 |
|
| ACCIONA | 97,45€ | -0,51% | -0,50€ | 97,70€ | 95,65€ | 74.932 | 13/09 17:38 |
|
| ACERINOX | 8,52€ | 1,60% | 0,13€ | 8,68€ | 8,42€ | 1.075.471 | 13/09 17:38 |
|
| ACS | 36,08€ | -1,12% | -0,41€ | 36,88€ | 36,08€ | 675.134 | 13/09 17:38 |
|
| ADOLFO DOMINGUEZ | 7,08€ | 1,14% | 0,08€ | 7,10€ | 7,00€ | 4.118 | 13/09 17:38 |
|
| ADVEO GROUP INTL | 0,49€ | 0,00% | 0,00€ | 0,52€ | 0,49€ | 52.411 | 13/09 17:38 |
|
| AEDAS HOMES | 20,75€ | 1,22% | 0,25€ | 20,80€ | 20,40€ | 62.873 | 13/09 17:38 |
|
| AENA | 164,40€ | -0,87% | -1,45€ | 166,00€ | 163,80€ | 113.764 | 13/09 17:38 |
|
| AIRBUS BR | 125,12€ | 0,64% | 0,80€ | 125,92€ | 124,60€ | 316 | 13/09 17:38 |
|
| AIRT INTELL STR | 0,13€ | 0,79% | 0,00€ | 0,13€ | 0,13€ | 505.799 | 13/09 17:38 |
|
| ALANTRA PART | 14,25€ | -1,75% | -0,25€ | 14,25€ | 14,00€ | 11 | 13/09 17:38 |
|
| ALMIRALL | 15,35€ | -1,79% | -0,28€ | 15,68€ | 15,35€ | 123.614 | 13/09 17:38 |
|
| AMADEUS IT GRP BR-A | 67,20€ | -0,44% | -0,30€ | 67,64€ | 66,74€ | 675.078 | 13/09 17:38 |
|
| AMPER | 0,26€ | 0,39% | 0,00€ | 0,26€ | 0,26€ | 3.266.621 | 13/09 17:38 |
|
| AMREST | 10,00€ | -3,90% | -0,39€ | 10,00€ | 9,48€ | 640 | 13/09 17:38 |
|
| APERAM | 25,50€ | 2,64% | 0,66€ | 25,70€ | 25,23€ | 1.359 | 13/09 17:38 |
|
| APPLUS SERVICES | 12,01€ | -1,15% | -0,14€ | 12,24€ | 12,01€ | 89.825 | 13/09 17:38 |
|
| ARCELORMITTAL | 15,57€ | 3,48% | 0,52€ | 15,64€ | 15,06€ | 876.566 | 13/09 17:38 |
|
| ARIMA | 10,10€ | 1,01% | 0,10€ | 10,10€ | 10,00€ | 43.193 | 13/09 17:38 |
|
| ATRESMEDIA | 3,77€ | -0,37% | -0,01€ | 3,81€ | 3,73€ | 458.332 | 13/09 17:38 |
|
| AUDAX RENOV | 1,44€ | -0,97% | -0,01€ | 1,48€ | 1,40€ | 227.214 | 13/09 17:38 |
|
| AZKOYEN | 6,90€ | 5,50% | 0,36€ | 6,90€ | 6,54€ | 24.559 | 13/09 17:38 |
|
| BANCO SABADELL | 0,91€ | 7,80% | 0,07€ | 0,91€ | 0,85€ | 48.551.642 | 13/09 17:38 |
|
| Banco Santander | 3,82€ | 2,49% | 0,09€ | 3,85€ | 3,74€ | 48.040.400 | 13/09 17:38 |
|
| BANKIA | 1,76€ | 3,73% | 0,06€ | 1,77€ | 1,68€ | 10.421.566 | 13/09 17:38 |
|
| BANKINTER | 6,09€ | 3,61% | 0,21€ | 6,12€ | 5,93€ | 3.019.915 | 13/09 17:38 |
|
| BARON DE LEY | 105,00€ | -0,48% | -0,50€ | 104,50€ | 104,50€ | 65 | 13/09 17:38 |
|
| BBVA | 4,87€ | 2,89% | 0,14€ | 4,87€ | 4,76€ | 27.144.117 | 13/09 17:38 |
|
| BERKELEY ENERGIA | 0,16€ | 0,00% | 0,00€ | 0,16€ | 0,16€ | 1.245.873 | 13/09 17:38 |
|
| BIOSEARCH | 1,00€ | -0,20% | 0,00€ | 1,02€ | 0,99€ | 69.445 | 13/09 17:38 |
|
| BODEGAS RIOJANAS | 4,64€ | -0,86% | -0,04€ | 4,64€ | 4,62€ | 3.024 | 13/09 17:38 |
|
| BOLSAS Y MERCADO | 22,36€ | 1,45% | 0,32€ | 22,60€ | 22,20€ | 115.432 | 13/09 17:38 |
|
| BORGES AGRI | 3,18€ | -1,85% | -0,06€ | 3,18€ | 3,18€ | 269 | 13/09 17:38 |
|
| Caixabank | 2,40€ | 7,27% | 0,16€ | 2,41€ | 2,25€ | 32.568.548 | 13/09 17:38 |
|
| CAM | 1,34€ | 0,00% | 0,00€ | - | - | - | 13/09 17:38 |
|
| CELLNEX TELECOM | 37,54€ | 0,21% | 0,08€ | 37,68€ | 36,83€ | 943.890 | 13/09 17:38 |
|
| CEVASA | 7,90€ | -1,27% | -0,10€ | 7,90€ | 7,90€ | 226 | 13/09 17:38 |
|
| CIE AUTOMOTIVE | 24,08€ | 2,12% | 0,50€ | 24,32€ | 23,56€ | 240.551 | 13/09 17:38 |
|
| CLEOP | 1,15€ | 0,00% | 0,00€ | 1,15€ | 1,10€ | 6.500 | 13/09 17:38 |
|
| CLINICA BAVIERA | 14,20€ | -0,35% | -0,05€ | 14,20€ | 14,20€ | 500 | 13/09 17:38 |
|
| COCA-COLA EUR | 50,40€ | 0,60% | 0,30€ | 50,90€ | 50,30€ | 1.439 | 13/09 17:38 |
|
| CODERE | 3,37€ | 0,30% | 0,01€ | 3,49€ | 3,36€ | 29.459 | 13/09 17:38 |
|
| COEMAC | 3,17€ | 1,60% | 0,05€ | 3,17€ | 3,12€ | 8.294 | 13/09 17:38 |
|
| CONSTR AUXILIAR | 41,10€ | 0,37% | 0,15€ | 41,10€ | 40,60€ | 8.899 | 13/09 17:38 |
|
| CORP. FIN. ALBA | 46,30€ | 1,20% | 0,55€ | 46,30€ | 45,50€ | 4.718 | 13/09 17:38 |
|
| DEOLEO | 0,07€ | -2,35% | 0,00€ | 0,07€ | 0,07€ | 1.739.584 | 13/09 17:38 |
|
| Dia | 0,50€ | 2,04% | 0,01€ | 0,51€ | 0,49€ | 914.744 | 13/09 17:38 |
|
| DURO FELGUERA | 0,29€ | 3,33% | 0,01€ | 0,30€ | 0,28€ | 666.444 | 13/09 17:38 |
|
| EBRO FOODS | 18,51€ | 0,60% | 0,11€ | 18,57€ | 18,37€ | 43.600 | 13/09 17:38 |
|
| EDREAMS ODIGEO | 3,86€ | -0,26% | -0,01€ | 3,94€ | 3,83€ | 74.415 | 13/09 17:38 |
|
| ELECNOR | 10,55€ | 1,44% | 0,15€ | 10,60€ | 10,40€ | 5.618 | 13/09 17:38 |
|
| ENAGAS | 20,25€ | 0,25% | 0,05€ | 20,35€ | 20,02€ | 1.058.228 | 13/09 17:38 |
|
| ENCE ENERGIA | 3,71€ | 4,87% | 0,17€ | 3,72€ | 3,55€ | 2.021.478 | 13/09 17:38 |
|
| ENDESA | 23,39€ | -0,72% | -0,17€ | 23,53€ | 23,31€ | 742.370 | 13/09 17:38 |
|
| ERCROS | 2,17€ | 4,02% | 0,08€ | 2,22€ | 2,07€ | 519.883 | 13/09 17:38 |
|
| EUSKALTEL | 7,90€ | 3,00% | 0,23€ | 7,90€ | 7,67€ | 86.775 | 13/09 17:38 |
|
| FAES FARMA | 4,62€ | 2,21% | 0,10€ | 4,65€ | 4,50€ | 488.874 | 13/09 17:38 |
|
| Ferrovial | 25,75€ | -0,50% | -0,13€ | 25,80€ | 25,57€ | 745.094 | 13/09 17:38 |
|
| FLUIDRA | 11,66€ | 1,57% | 0,18€ | 11,66€ | 11,40€ | 38.492 | 13/09 17:38 |
|
| FOMENTO CONSTR. | 11,18€ | -0,53% | -0,06€ | 11,18€ | 11,02€ | 43.305 | 13/09 17:38 |
|
| GAM | 2,07€ | 1,97% | 0,04€ | 2,11€ | 1,99€ | 30.588 | 13/09 17:38 |
|
| GESTAMP AUTOM | 4,60€ | 1,64% | 0,07€ | 4,63€ | 4,52€ | 502.811 | 13/09 17:38 |
|
| GLOBAL DOMINION | 3,93€ | 0,64% | 0,03€ | 3,98€ | 3,90€ | 63.803 | 13/09 17:38 |
|
| GRIFOLS PREF.-B- | 18,40€ | -0,76% | -0,14€ | 18,90€ | 18,26€ | 290.282 | 13/09 17:38 |
|
| GRIFOLS-A | 27,10€ | -1,81% | -0,50€ | 27,71€ | 27,02€ | 663.785 | 13/09 17:38 |
|
| GRP EMPR S JOSE | 6,96€ | 0,14% | 0,01€ | 7,05€ | 6,90€ | 46.369 | 13/09 17:38 |
|
| GRUPO CATALANA O | 31,70€ | 1,77% | 0,55€ | 31,70€ | 31,15€ | 11.318 | 13/09 17:38 |
|
| GRUPO EZENTIS | 0,49€ | 1,12% | 0,01€ | 0,50€ | 0,49€ | 113.698 | 13/09 17:38 |
|
| Iberdrola | 9,21€ | -1,05% | -0,10€ | 9,31€ | 9,21€ | 13.297.583 | 13/09 17:38 |
|
| IBERPAPEL | 27,50€ | 0,37% | 0,10€ | 27,50€ | 26,30€ | 4.991 | 13/09 17:38 |
|
| Inditex | 26,91€ | -0,99% | -0,27€ | 27,27€ | 26,91€ | 2.902.809 | 13/09 17:38 |
|
| INDRA SISTEMAS BR-A | 8,19€ | 0,49% | 0,04€ | 8,22€ | 8,01€ | 531.472 | 13/09 17:38 |
|
| INMOB COLONIAL | 10,39€ | -0,10% | -0,01€ | 10,42€ | 10,27€ | 566.643 | 13/09 17:38 |
|
| INMOBILIARIA SUR | 10,00€ | 0,00% | 0,00€ | 10,00€ | 10,00€ | 173 | 13/09 17:38 |
|
| INTL. CONS. AIR | 5,15€ | 0,94% | 0,05€ | 5,20€ | 5,05€ | 1.974.448 | 13/09 17:38 |
|
| LAB.REIG JOFRE | 2,36€ | 0,00% | 0,00€ | 2,40€ | 2,36€ | 14.410 | 13/09 17:38 |
|
| LABOR. FARMAC. R | 21,20€ | -0,47% | -0,10€ | 21,80€ | 21,20€ | 2.702 | 13/09 17:38 |
|
| LAR ESPANA | 7,56€ | 0,27% | 0,02€ | 7,58€ | 7,40€ | 66.204 | 13/09 17:38 |
|
| LIBERBANK | 0,31€ | 3,22% | 0,01€ | 0,31€ | 0,30€ | 3.937.017 | 13/09 17:38 |
|
| LINGOTES ESPECIA | 13,60€ | -0,74% | -0,10€ | 13,55€ | 13,50€ | 74 | 13/09 17:38 |
|
| LOGISTA | 18,39€ | 0,66% | 0,12€ | 18,46€ | 18,27€ | 101.170 | 13/09 17:38 |
|
| Mapfre | 2,58€ | 1,62% | 0,04€ | 2,58€ | 2,52€ | 3.270.088 | 13/09 17:38 |
|
| MASMOVIL IBERCOM | 19,10€ | 0,00% | 0,00€ | 19,18€ | 19,04€ | 202.340 | 13/09 17:38 |
|
| Mediaset España | 6,14€ | -0,42% | -0,03€ | 6,20€ | 6,10€ | 705.038 | 13/09 17:38 |
|
| Melia Hotels | 7,55€ | 2,44% | 0,18€ | 7,60€ | 7,36€ | 352.784 | 13/09 17:38 |
|
| MERLIN PROP. | 11,96€ | 0,34% | 0,04€ | 11,96€ | 11,85€ | 663.197 | 13/09 17:38 |
|
| MIQUEL Y COSTAS | 16,40€ | 0,49% | 0,08€ | 16,40€ | 16,12€ | 28.443 | 13/09 17:38 |
|
| MONTEBALITO | 1,81€ | 2,84% | 0,05€ | 1,81€ | 1,76€ | 4.995 | 13/09 17:38 |
|
| NATURGY GRP | 23,00€ | -2,04% | -0,48€ | 23,47€ | 22,97€ | 1.199.150 | 13/09 17:38 |
|
| NATURHOUSE HEALTH | 1,99€ | 0,10% | 0,00€ | 2,01€ | 1,99€ | 24.418 | 13/09 17:38 |
|
| NEINOR HOMES | 11,67€ | -0,26% | -0,03€ | 11,84€ | 11,51€ | 47.190 | 13/09 17:38 |
|
| NH HOTEL GROUP | 4,53€ | 0,58% | 0,03€ | 4,54€ | 4,43€ | 5.098 | 13/09 17:38 |
|
| NICOLAS CORREA | 4,07€ | 4,09% | 0,16€ | 4,07€ | 3,80€ | 13.385 | 13/09 17:38 |
|
| NUEVA EXPR TEXT | 0,75€ | 0,53% | 0,00€ | 0,78€ | 0,74€ | 35.361 | 13/09 17:38 |
|
| NYESA VALORES | 0,01€ | 3,01% | 0,00€ | 0,01€ | 0,01€ | 13.932.346 | 13/09 17:38 |
|
| OHL | 1,12€ | -0,09% | 0,00€ | 1,13€ | 1,11€ | 945.273 | 13/09 17:38 |
|
| ORYZON GENOMICS | 2,76€ | 1,10% | 0,03€ | 2,77€ | 2,72€ | 67.244 | 13/09 17:38 |
|
| PARQUES REUNIDOS | 13,68€ | 2,34% | 0,32€ | 13,98€ | 13,68€ | 3.672 | 13/09 17:38 |
|
| PESCANOVA | 0,48€ | -1,44% | -0,01€ | 0,49€ | 0,48€ | 30.331 | 13/09 17:38 |
|
| PHARMA MAR | 1,92€ | -0,05% | 0,00€ | 1,97€ | 1,83€ | 1.492.793 | 13/09 17:38 |
|
| PRIM | 10,80€ | 1,39% | 0,15€ | 10,95€ | 10,80€ | 318 | 13/09 17:38 |
|
| PRISA-A- | 1,36€ | 1,04% | 0,01€ | 1,37€ | 1,34€ | 67.260 | 13/09 17:38 |
|
| PROSEGUR | 3,47€ | 2,85% | 0,10€ | 3,49€ | 3,37€ | 535.173 | 13/09 17:38 |
|
| PROSEGUR CASH | 1,38€ | 1,62% | 0,02€ | 1,40€ | 1,35€ | 862.893 | 13/09 17:38 |
|
| QUABIT IMMO | 0,92€ | 6,47% | 0,06€ | 0,94€ | 0,87€ | 939.778 | 13/09 17:38 |
|
| REALIA BUSINESS | 0,94€ | 0,00% | 0,00€ | 0,95€ | 0,93€ | 14.532 | 13/09 17:38 |
|
| RED ELECTRICA | 18,06€ | -1,50% | -0,28€ | 18,37€ | 18,03€ | 1.140.380 | 13/09 17:38 |
|
| RENO DE MEDICI N | 0,64€ | 2,23% | 0,01€ | 0,65€ | 0,64€ | 36.350 | 13/09 17:38 |
|
| RENTA 4 BANCO | 6,62€ | -1,51% | -0,10€ | 6,54€ | 6,52€ | 145 | 13/09 17:38 |
|
| RENTA CORPORACIO | 3,80€ | -1,04% | -0,04€ | 3,83€ | 3,70€ | 26.677 | 13/09 17:38 |
|
| Repsol | 13,99€ | 1,08% | 0,15€ | 14,10€ | 13,83€ | 5.041.570 | 13/09 17:38 |
|
| SACYR | 2,38€ | 0,42% | 0,01€ | 2,41€ | 2,37€ | 1.232.745 | 13/09 17:38 |
|
| SERVICE POINT | 0,71€ | 0,28% | 0,00€ | 0,71€ | 0,68€ | 14.196 | 13/09 17:38 |
|
| SIEM GAM REN EN | 13,67€ | 1,07% | 0,15€ | 13,76€ | 13,34€ | 1.307.210 | 13/09 17:38 |
|
| SNIACE | 0,10€ | 3,83% | 0,00€ | 0,10€ | 0,10€ | 1.546.581 | 13/09 17:38 |
|
| SOLARIA ENERGIA | 5,39€ | 2,18% | 0,12€ | 5,45€ | 5,27€ | 398.422 | 13/09 17:38 |
|
| SOLARPACK CORP | 11,18€ | 0,90% | 0,10€ | 11,18€ | 10,90€ | 20.068 | 13/09 17:38 |
|
| TALGO | 5,37€ | 1,90% | 0,10€ | 5,38€ | 5,31€ | 86.087 | 13/09 17:38 |
|
| TECNICAS REUNIDA | 23,12€ | 1,67% | 0,38€ | 23,18€ | 22,86€ | 56.746 | 13/09 17:38 |
|
| TELEFONICA | 6,79€ | 1,00% | 0,07€ | 6,81€ | 6,74€ | 13.299.864 | 13/09 17:38 |
|
| TUBACEX | 2,85€ | 0,53% | 0,02€ | 2,87€ | 2,78€ | 100.884 | 13/09 17:38 |
|
| TUBOS REUNIDOS | 0,21€ | 1,43% | 0,00€ | 0,22€ | 0,20€ | 415.365 | 13/09 17:38 |
|
| UNICAJA BANCO | 0,73€ | 4,99% | 0,03€ | 0,73€ | 0,70€ | 3.346.604 | 13/09 17:38 |
|
| URBAS GRUPO FIN. | 0,01€ | 8,11% | 0,00€ | 0,01€ | 0,01€ | 19.515.800 | 13/09 17:38 |
|
| VERTICE 360 | 0,00€ | 2,78% | 0,00€ | 0,00€ | 0,00€ | 13.102.400 | 13/09 17:38 |
|
| VIDRALA | 77,60€ | 0,91% | 0,70€ | 78,20€ | 76,60€ | 5.745 | 13/09 17:38 |
|
| Viscofan | 43,72€ | 0,23% | 0,10€ | 44,16€ | 43,20€ | 89.470 | 13/09 17:38 |
|
| VOCENTO | 1,32€ | 0,78% | 0,01€ | 1,32€ | 1,29€ | 1.223 | 13/09 17:38 |
|
| ZARDOYA OTIS | 6,41€ | 1,59% | 0,10€ | 6,41€ | 6,24€ | 158.059 | 13/09 17:38 |
|