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€ | 1.482.799 | 18/11 17:38 |
|
| ABENGOA BR-B | 0,01€ | -2,11% | 0,00€ | 0,01€ | 0,01€ | 35.835.192 | 18/11 17:38 |
|
| Acciona | 91,85€ | 0,44% | 0,40€ | 92,35€ | 91,45€ | 67.525 | 18/11 17:38 |
|
| Acerinox | 9,45€ | -2,15% | -0,21€ | 9,68€ | 9,34€ | 1.013.920 | 18/11 17:38 |
|
| ACS | 34,64€ | -0,03% | -0,01€ | 34,82€ | 34,43€ | 677.174 | 18/11 17:38 |
|
| ADOLFO DOMINGUEZ | 7,30€ | -1,62% | -0,12€ | 7,44€ | 7,12€ | 3.030 | 18/11 17:38 |
|
| AEDAS HOMES | 20,50€ | -0,24% | -0,05€ | 20,65€ | 20,45€ | 9.460 | 18/11 17:38 |
|
| Aena | 167,15€ | 0,33% | 0,55€ | 167,15€ | 165,35€ | 123.275 | 18/11 17:38 |
|
| AIRBUS BR | 134,28€ | -1,23% | -1,68€ | 136,34€ | 133,84€ | 5.456 | 18/11 17:38 |
|
| AIRT INTELL STR | 0,10€ | 0,52% | 0,00€ | 0,10€ | 0,10€ | 1.571.151 | 18/11 17:38 |
|
| ALANTRA PART | 15,65€ | -0,63% | -0,10€ | 15,70€ | 15,40€ | 6.245 | 18/11 17:38 |
|
| ALMIRALL | 15,25€ | -0,33% | -0,05€ | 15,52€ | 15,15€ | 556.945 | 18/11 17:38 |
|
| AMADEUS IT GRP BR-A | 71,70€ | -0,39% | -0,28€ | 72,20€ | 71,36€ | 635.831 | 18/11 17:38 |
|
| AMPER | 0,27€ | 0,19% | 0,00€ | 0,27€ | 0,27€ | 1.458.607 | 18/11 17:38 |
|
| AMREST | 10,24€ | -4,30% | -0,46€ | 10,40€ | 10,24€ | 3.500 | 18/11 17:38 |
|
| APERAM | 26,98€ | -1,29% | -0,35€ | 27,55€ | 26,78€ | 1.184 | 18/11 17:38 |
|
| APPLUS SERVICES | 10,81€ | -1,19% | -0,13€ | 11,07€ | 10,78€ | 60.411 | 18/11 17:38 |
|
| Arcelormittal | 14,67€ | -3,14% | -0,48€ | 15,27€ | 14,55€ | 742.974 | 18/11 17:38 |
|
| ARIMA | 11,10€ | 0,00% | 0,00€ | 11,20€ | 10,90€ | 26.637 | 18/11 17:38 |
|
| ATRESMEDIA | 3,67€ | -0,76% | -0,03€ | 3,74€ | 3,66€ | 304.974 | 18/11 17:38 |
|
| AUDAX RENOV | 2,13€ | -1,02% | -0,02€ | 2,19€ | 2,12€ | 1.073.080 | 18/11 17:38 |
|
| AZKOYEN | 6,32€ | -0,32% | -0,02€ | 6,40€ | 6,32€ | 5.325 | 18/11 17:38 |
|
| Banco Sabadell | 0,99€ | -0,48% | 0,00€ | 1,01€ | 0,98€ | 21.900.311 | 18/11 17:38 |
|
| Banco Santander | 3,54€ | -0,95% | -0,03€ | 3,60€ | 3,52€ | 33.890.825 | 18/11 17:38 |
|
| Bankia | 1,71€ | 0,62% | 0,01€ | 1,74€ | 1,69€ | 7.343.386 | 18/11 17:38 |
|
| Bankinter | 6,13€ | 0,26% | 0,02€ | 6,17€ | 6,08€ | 1.436.776 | 18/11 17:38 |
|
| BARON DE LEY | 108,00€ | 1,39% | 1,50€ | 109,50€ | 107,50€ | 2.052 | 18/11 17:38 |
|
| BBVA | 4,74€ | -0,67% | -0,03€ | 4,82€ | 4,69€ | 11.838.826 | 18/11 17:38 |
|
| BERKELEY ENERGIA | 0,16€ | 0,13% | 0,00€ | 0,16€ | 0,16€ | 793.240 | 18/11 17:38 |
|
| BIOSEARCH | 0,93€ | -0,85% | -0,01€ | 0,96€ | 0,93€ | 112.324 | 18/11 17:38 |
|
| BODEGAS RIOJANAS | 4,42€ | -3,17% | -0,14€ | 4,28€ | 4,28€ | 164 | 18/11 17:38 |
|
| BOLSAS Y MERCADO | 35,06€ | 38,03% | 9,66€ | 35,50€ | 34,02€ | 10.828.064 | 18/11 17:38 |
|
| BORGES AGRI | 3,12€ | -3,85% | -0,12€ | 3,12€ | 3,12€ | 2.927 | 18/11 17:38 |
|
| Caixabank | 2,64€ | 0,61% | 0,02€ | 2,68€ | 2,61€ | 11.153.082 | 18/11 17:38 |
|
| CAM | 1,34€ | 0,00% | 0,00€ | - | - | - | 18/11 17:38 |
|
| CELLNEX TELECOM | 37,73€ | -0,55% | -0,21€ | 38,00€ | 36,86€ | 708.567 | 18/11 17:38 |
|
| CEVASA | 8,90€ | 1,14% | 0,10€ | 8,90€ | 8,85€ | 700 | 18/11 17:38 |
|
| CIE Automotive | 22,22€ | -3,39% | -0,78€ | 23,00€ | 22,08€ | 201.830 | 18/11 17:38 |
|
| CLEOP | 1,15€ | 0,00% | 0,00€ | 1,15€ | 1,10€ | 6.500 | 18/11 17:38 |
|
| CLINICA BAVIERA | 13,60€ | -1,45% | -0,20€ | 13,70€ | 13,25€ | 2.704 | 18/11 17:38 |
|
| COCA-COLA EUR | 46,50€ | 0,75% | 0,35€ | 46,75€ | 46,30€ | 2.360 | 18/11 17:38 |
|
| CODERE | 2,97€ | -3,58% | -0,11€ | 3,05€ | 2,94€ | 10.220 | 18/11 17:38 |
|
| COEMAC | 2,77€ | 1,09% | 0,03€ | 2,85€ | 2,75€ | 2.840 | 18/11 17:38 |
|
| CONSTR AUXILIAR | 41,15€ | -1,44% | -0,60€ | 41,75€ | 40,60€ | 13.946 | 18/11 17:38 |
|
| CORP. FIN. ALBA | 47,80€ | 3,24% | 1,50€ | 48,30€ | 47,00€ | 21.529 | 18/11 17:38 |
|
| DEOLEO | 0,05€ | 1,31% | 0,00€ | 0,05€ | 0,05€ | 949.097 | 18/11 17:38 |
|
| Dia | 0,14€ | 0,37% | 0,00€ | 0,15€ | 0,14€ | 3.357.227 | 18/11 17:38 |
|
| DURO FELGUERA | 0,37€ | -4,12% | -0,02€ | 0,39€ | 0,37€ | 984.535 | 18/11 17:38 |
|
| Ebro Foods | 19,47€ | 0,00% | 0,00€ | 19,58€ | 19,27€ | 25.917 | 18/11 17:38 |
|
| EDREAMS ODIGEO | 3,80€ | -1,30% | -0,05€ | 3,87€ | 3,78€ | 60.782 | 18/11 17:38 |
|
| ELECNOR | 10,55€ | 2,93% | 0,30€ | 10,70€ | 10,55€ | 10.016 | 18/11 17:38 |
|
| Enagas | 23,08€ | 1,50% | 0,34€ | 23,13€ | 22,65€ | 788.811 | 18/11 17:38 |
|
| Ence Energía | 3,77€ | -0,94% | -0,04€ | 3,83€ | 3,74€ | 1.486.820 | 18/11 17:38 |
|
| Endesa | 24,19€ | 2,11% | 0,50€ | 24,24€ | 23,62€ | 983.338 | 18/11 17:38 |
|
| ERCROS | 2,29€ | 0,35% | 0,01€ | 2,32€ | 2,26€ | 184.464 | 18/11 17:38 |
|
| EUSKALTEL | 8,89€ | -0,56% | -0,05€ | 8,97€ | 8,87€ | 29.325 | 18/11 17:38 |
|
| FAES FARMA | 4,96€ | -0,70% | -0,04€ | 5,04€ | 4,94€ | 227.109 | 18/11 17:38 |
|
| Ferrovial | 26,16€ | 0,11% | 0,03€ | 26,24€ | 25,89€ | 1.411.747 | 18/11 17:38 |
|
| FLUIDRA | 11,26€ | -2,26% | -0,26€ | 11,54€ | 11,12€ | 17.839 | 18/11 17:38 |
|
| FOMENTO CONSTR. | 10,88€ | 0,00% | 0,00€ | 10,90€ | 10,56€ | 36.018 | 18/11 17:38 |
|
| GAM | 1,86€ | 22,04% | 0,34€ | 2,08€ | 1,64€ | 275.861 | 18/11 17:38 |
|
| GESTAMP AUTOM | 4,01€ | -1,81% | -0,07€ | 4,07€ | 3,96€ | 880.380 | 18/11 17:38 |
|
| GLOBAL DOMINION | 3,75€ | 3,03% | 0,11€ | 3,79€ | 3,64€ | 332.912 | 18/11 17:38 |
|
| GRIFOLS PREF.-B- | 19,76€ | 1,02% | 0,20€ | 19,88€ | 19,62€ | 192.486 | 18/11 17:38 |
|
| Grifols-A | 29,57€ | 1,02% | 0,30€ | 29,78€ | 29,34€ | 624.385 | 18/11 17:38 |
|
| GRP EMPR S JOSE | 6,76€ | -1,31% | -0,09€ | 6,97€ | 6,69€ | 60.683 | 18/11 17:38 |
|
| GRUPO CATALANA O | 33,55€ | 1,05% | 0,35€ | 33,65€ | 33,25€ | 36.220 | 18/11 17:38 |
|
| GRUPO EZENTIS | 0,49€ | -0,50% | 0,00€ | 0,50€ | 0,49€ | 237.095 | 18/11 17:38 |
|
| Iberdrola | 8,93€ | 1,25% | 0,11€ | 8,93€ | 8,78€ | 9.983.987 | 18/11 17:38 |
|
| IBERPAPEL | 24,40€ | -0,81% | -0,20€ | 24,80€ | 23,80€ | 3.787 | 18/11 17:38 |
|
| Inditex | 28,10€ | 0,43% | 0,12€ | 28,10€ | 27,79€ | 2.292.615 | 18/11 17:38 |
|
| INDRA SISTEMAS BR-A | 9,45€ | -0,84% | -0,08€ | 9,62€ | 9,35€ | 485.248 | 18/11 17:38 |
|
| INMOB COLONIAL | 11,89€ | 1,45% | 0,17€ | 11,90€ | 11,70€ | 474.351 | 18/11 17:38 |
|
| INMOBILIARIA SUR | 9,74€ | 0,62% | 0,06€ | 9,80€ | 9,76€ | 491 | 18/11 17:38 |
|
| INTL. CONS. AIR | 6,41€ | -1,60% | -0,10€ | 6,60€ | 6,40€ | 1.913.128 | 18/11 17:38 |
|
| LAB.REIG JOFRE | 2,40€ | 0,00% | 0,00€ | 2,43€ | 2,40€ | 5.414 | 18/11 17:38 |
|
| LABOR. FARMAC. R | 24,80€ | 0,00% | 0,00€ | 24,90€ | 24,40€ | 8.696 | 18/11 17:38 |
|
| LAR ESPANA | 8,01€ | 0,75% | 0,06€ | 8,08€ | 7,93€ | 232.841 | 18/11 17:38 |
|
| LIBERBANK | 0,29€ | -1,23% | 0,00€ | 0,29€ | 0,29€ | 6.214.421 | 18/11 17:38 |
|
| LINGOTES ESPECIA | 13,50€ | -0,74% | -0,10€ | 13,60€ | 13,40€ | 3.154 | 18/11 17:38 |
|
| LOGISTA | 20,50€ | 1,69% | 0,34€ | 20,54€ | 20,20€ | 178.937 | 18/11 17:38 |
|
| Mapfre | 2,52€ | -0,51% | -0,01€ | 2,54€ | 2,51€ | 1.776.601 | 18/11 17:38 |
|
| MASMOVIL IBERCOM | 19,24€ | -2,24% | -0,44€ | 19,84€ | 19,10€ | 445.836 | 18/11 17:38 |
|
| Mediaset España | 5,65€ | -0,70% | -0,04€ | 5,71€ | 5,62€ | 548.602 | 18/11 17:38 |
|
| Melia Hotels | 7,56€ | -1,95% | -0,15€ | 7,76€ | 7,51€ | 509.236 | 18/11 17:38 |
|
| Merlin Prop. | 13,34€ | 0,38% | 0,05€ | 13,35€ | 13,12€ | 1.019.091 | 18/11 17:38 |
|
| METROVACESA | 7,83€ | 0,90% | 0,07€ | 7,95€ | 7,70€ | 187.470 | 18/11 17:38 |
|
| MIQUEL Y COSTAS | 15,84€ | -0,63% | -0,10€ | 16,14€ | 15,84€ | 6.623 | 18/11 17:38 |
|
| MONTEBALITO | 1,58€ | -1,56% | -0,03€ | 1,58€ | 1,55€ | 3.800 | 18/11 17:38 |
|
| NATURGY GRP | 24,06€ | 1,05% | 0,25€ | 24,08€ | 23,69€ | 536.086 | 18/11 17:38 |
|
| NATURHOUSE HEALTH | 2,03€ | 0,50% | 0,01€ | 2,05€ | 2,02€ | 41.210 | 18/11 17:38 |
|
| NEINOR HOMES | 11,32€ | 1,80% | 0,20€ | 11,32€ | 11,16€ | 19.944 | 18/11 17:38 |
|
| NH HOTEL GROUP | 4,44€ | 1,04% | 0,05€ | 4,48€ | 4,40€ | 15.222 | 18/11 17:38 |
|
| NICOLAS CORREA | 4,46€ | 0,22% | 0,01€ | 4,55€ | 4,37€ | 64.264 | 18/11 17:38 |
|
| NUEVA EXPR TEXT | 0,86€ | -1,61% | -0,01€ | 0,88€ | 0,85€ | 76.703 | 18/11 17:38 |
|
| NYESA VALORES | 0,01€ | -2,33% | 0,00€ | 0,01€ | 0,01€ | 6.634.979 | 18/11 17:38 |
|
| OHL | 1,00€ | -2,05% | -0,02€ | 1,04€ | 1,00€ | 945.175 | 18/11 17:38 |
|
| ORYZON GENOMICS | 2,75€ | 0,18% | 0,01€ | 2,82€ | 2,73€ | 142.144 | 18/11 17:38 |
|
| PARQUES REUNIDOS | 13,72€ | 0,00% | 0,00€ | 13,76€ | 13,72€ | 420 | 18/11 17:38 |
|
| PESCANOVA | 0,47€ | 3,32% | 0,02€ | 0,47€ | 0,45€ | 53.369 | 18/11 17:38 |
|
| PHARMA MAR | 1,81€ | -1,09% | -0,02€ | 1,84€ | 1,80€ | 299.572 | 18/11 17:38 |
|
| PRIM | 11,40€ | 1,33% | 0,15€ | 11,50€ | 11,25€ | 2.446 | 18/11 17:38 |
|
| PRISA-A- | 1,33€ | -0,45% | -0,01€ | 1,35€ | 1,30€ | 236.284 | 18/11 17:38 |
|
| PROSEGUR | 3,66€ | -1,08% | -0,04€ | 3,75€ | 3,63€ | 386.595 | 18/11 17:38 |
|
| PROSEGUR CASH | 1,32€ | -1,93% | -0,03€ | 1,36€ | 1,31€ | 655.826 | 18/11 17:38 |
|
| QUABIT IMMO | 0,80€ | 0,13% | 0,00€ | 0,82€ | 0,79€ | 222.225 | 18/11 17:38 |
|
| REALIA BUSINESS | 0,92€ | 0,00% | 0,00€ | 0,92€ | 0,88€ | 30.362 | 18/11 17:38 |
|
| Red Eléctrica | 17,34€ | 1,34% | 0,23€ | 17,41€ | 17,08€ | 1.604.039 | 18/11 17:38 |
|
| RENO DE MEDICI N | 0,84€ | -1,06% | -0,01€ | 0,84€ | 0,84€ | 18.602 | 18/11 17:38 |
|
| RENTA 4 BANCO | 7,28€ | 1,96% | 0,14€ | 7,34€ | 7,12€ | 3.214 | 18/11 17:38 |
|
| RENTA CORPORACIO | 3,13€ | -0,63% | -0,02€ | 3,16€ | 3,09€ | 7.236 | 18/11 17:38 |
|
| Repsol | 14,63€ | -0,41% | -0,06€ | 14,79€ | 14,58€ | 3.208.163 | 18/11 17:38 |
|
| Sacyr | 2,56€ | 0,87% | 0,02€ | 2,59€ | 2,53€ | 2.018.375 | 18/11 17:38 |
|
| SERVICE POINT | 0,61€ | -3,18% | -0,02€ | 0,63€ | 0,60€ | 12.419 | 18/11 17:38 |
|
| SIEM GAM REN EN | 13,35€ | -1,98% | -0,27€ | 13,70€ | 13,22€ | 1.392.615 | 18/11 17:38 |
|
| SNIACE | 0,08€ | 5,21% | 0,00€ | 0,08€ | 0,08€ | 364.403 | 18/11 17:38 |
|
| SOLARIA ENERGIA | 6,77€ | 0,22% | 0,02€ | 6,96€ | 6,71€ | 442.746 | 18/11 17:38 |
|
| SOLARPACK CORP | 10,96€ | -1,62% | -0,18€ | 11,14€ | 10,90€ | 4.112 | 18/11 17:38 |
|
| TALGO | 5,99€ | -2,28% | -0,14€ | 6,16€ | 5,97€ | 303.083 | 18/11 17:38 |
|
| TECNICAS REUNIDA | 24,00€ | -0,58% | -0,14€ | 24,58€ | 23,96€ | 115.254 | 18/11 17:38 |
|
| Telefónica | 6,70€ | -0,93% | -0,06€ | 6,79€ | 6,67€ | 12.005.045 | 18/11 17:38 |
|
| TUBACEX | 2,85€ | -1,90% | -0,06€ | 2,92€ | 2,80€ | 120.183 | 18/11 17:38 |
|
| TUBOS REUNIDOS | 0,21€ | 0,73% | 0,00€ | 0,21€ | 0,20€ | 807.023 | 18/11 17:38 |
|
| UNICAJA BANCO | 0,82€ | -2,09% | -0,02€ | 0,85€ | 0,81€ | 1.494.970 | 18/11 17:38 |
|
| URBAS GRUPO FIN. | 0,01€ | 0,00% | 0,00€ | 0,01€ | 0,01€ | 4.765.000 | 18/11 17:38 |
|
| VERTICE 360 | 0,00€ | 0,00% | 0,00€ | 0,00€ | 0,00€ | 24.824.500 | 18/11 17:38 |
|
| VIDRALA | 86,10€ | 1,41% | 1,20€ | 87,00€ | 84,50€ | 18.609 | 18/11 17:38 |
|
| Viscofan | 47,76€ | 0,08% | 0,04€ | 48,06€ | 47,40€ | 43.644 | 18/11 17:38 |
|
| VOCENTO | 1,20€ | 0,84% | 0,01€ | 1,20€ | 1,16€ | 14.015 | 18/11 17:38 |
|
| ZARDOYA OTIS | 6,90€ | 0,07% | 0,01€ | 6,95€ | 6,86€ | 78.811 | 18/11 17:38 |
|