Buscar Valor EN LA BOLSA
En el MECADO COTINUO
--------------------
Valor Último Var. neta Var. (%) Vol. (Acc.) Anterior Máximo Mínimo Hora
ABENGOA
0,0274 0,0000 0,00 5.435.670 0 ,0274 0,0278 0,0272 11:54:45
ABENGOA B
0,0134 -0,0003 -2,19 141.837.0 40 0,0137 0,0139 0,0133 11:52: 45
ACCIONA
102,3000 -0,3000 -0,29 20.583 102,6000 103,3000 102,3000 11: 57:55
ACERINOX
9,3360 -0,0460 -0,49 229.701 9 ,3820 9,3820 9,2900 11:58:08
ACS CONST.
40,7600 -0,0700 -0,17 84.183 4 0,8300 40,9700 40,6000 11:57:2 9
ADOLFO DMGZ
8,1800 -0,3200 -3,76 9.877 8,5 000 8,7400 8,0600 10:50:58
ADVEO
0,4850 0,0000 0,00 0 0,4850 - - CIERRE
AEDAS HOMES BR
21,8500 -0,1500 -0,68 11.861 2 2,0000 22,3500 21,7500 11:57:5 2
AENA
164,1000 1,3000 0,80 19.514 16 2,8000 164,2000 162,5000 11:57 :44
AIRBUS GROUP
122,3600 -0,1600 -0,13 2.956 1 22,5200 124,9200 121,7000 11:3 9:08
AIRTIFICIAL INTELLIGENCE
0,1678 -0,0012 -0,71 69.035 0, 1690 0,1708 0,1672 10:58:32
ALANTRA PART
15,1000 0,0500 0,33 3.167 15,0 500 15,1000 15,0000 11:25:16
ALMIRALL
14,5000 0,0300 0,21 42.272 14, 4700 14,5400 14,3200 11:57:35
AMADEUS IT
70,6800 0,4000 0,57 109.410 70 ,2800 71,2200 70,1400 11:58:44
AMPER
0,2650 0,0000 0,00 662.856 0,2 650 0,2695 0,2630 11:56:29
AMREST BR
9,5700 0,2200 2,35 1.591 9,350 0 9,5700 9,0300 10:47:24
APERAM
27,5700 -0,4600 -1,64 358 28,0 300 27,6300 27,5700 11:44:50
APPLUS SERVICES
11,1200 -0,0900 -0,80 16.541 1 1,2100 11,2100 11,1100 11:53:2 9
ARCEL. MITTAL
19,3060 -0,2360 -1,21 178.383 19,5420 19,5000 19,2500 11:57: 26
ATRESMEDIA
4,8060 0,1060 2,26 310.737 4,7 000 4,8560 4,7500 11:58:49
AUDAX REN. FERSA
2,3100 -0,0360 -1,53 1.806.148 2,3460 2,4780 2,2740 11:55:54
AZKOYEN
8,0000 0,8000 11,11 47.587 7,2 000 8,3400 7,2600 11:51:39
B. RIOJANAS
4,9200 0,0000 0,00 24 4,9200 4 ,9200 4,9200 11:54:40
B. SABADELL
1,0270 -0,0130 -1,25 6.875.648 1,0400 1,0385 1,0240 11:58:36
BANKIA
2,4480 0,0120 0,49 2.226.497 2 ,4360 2,4700 2,4110 11:57:35
BANKINTER
7,1120 -0,0660 -0,92 275.187 7 ,1780 7,1640 7,1000 11:58:03
BARON DE LEY
107,5000 0,0000 0,00 0 107,500 0 - - CIERRE
BAYER
59,6500 -1,3200 -2,16 2.879 60 ,9700 60,0300 59,2600 11:33:34
BBVA
5,3200 -0,0950 -1,75 4.779.937 5,4150 5,3850 5,3030 11:58:46
BERKELEY ENERGIA RG
0,2090 -0,0115 -5,22 1.179.923 0,2205 0,2215 0,2055 11:55:06
BIOSEARCH
1,4700 0,0060 0,41 118.716 1,4 640 1,4860 1,4300 11:50:40
BOLSAS Y MER
25,0600 -0,0200 -0,08 48.721 2 5,0800 25,2000 25,0200 11:58:5 0
C. BAVIERA
14,4000 0,0000 0,00 0 14,4000 - - CIERRE
CAF
42,6000 -0,0500 -0,12 3.476 42 ,6500 43,1000 42,4500 11:39:56
CAIXABANK
2,7970 -0,1220 -4,18 11.036.47 8 2,9190 2,9000 2,7930 11:58:5 0
CAM
1,3400 0,0000 0,00 0 1,3400 - - CIERRE
CELLNEX TELECOM
26,3400 -0,1400 -0,53 117.588 26,4800 26,7300 26,2500 11:57: 57
CIE AUTOMOT.
25,0600 -0,1200 -0,48 22.155 2 5,1800 25,2600 25,0400 11:58:4 3
CLEOP
1,1500 0,0000 0,00 0 1,1500 - - CIERRE
COCA-COLA
47,4500 0,1000 0,21 511 47,350 0 47,9500 47,4500 11:07:49
CODERE
3,5100 0,0000 0,00 24.566 3,51 00 3,5300 3,4550 11:33:15
COEMAC
3,7000 -0,0200 -0,54 860 3,720 0 3,8900 3,7000 10:34:10
COLONIAL
9,5500 -0,0200 -0,21 89.395 9, 5700 9,5900 9,5350 11:58:26
COR. ALBA
45,9500 -0,2500 -0,54 442 46,2 000 46,3500 45,9500 11:43:41
CORREA
4,0900 -0,0100 -0,24 6.942 4,1 000 4,1000 4,0200 11:42:01
DEOLEO
0,0562 -0,0002 -0,35 398.824 0 ,0564 0,0580 0,0552 11:56:17
DIA
0,6238 0,0120 1,96 683.143 0,6 118 0,6276 0,6050 11:56:30
DURO FELGUERA
0,0126 0,0000 0,00 1.592.933 0 ,0126 0,0127 0,0124 11:52:21
EBRO FOODS
18,8900 -0,1900 -1,00 37.171 1 9,0800 19,1100 18,7100 11:47:2 2
EDREAMS
3,1050 0,0950 3,16 20.359 3,01 00 3,1050 3,0100 11:46:39
ELECNOR
12,0000 0,0500 0,42 910 11,950 0 12,0000 12,0000 10:10:30
ENAGAS
25,1200 0,0800 0,32 139.938 25 ,0400 25,1600 24,9100 11:58:45
ENCE
4,7420 -0,0240 -0,50 918.284 4 ,7660 4,8360 4,7200 11:55:15
ENDESA
21,9300 -0,2000 -0,90 176.060 22,1300 22,1700 21,8900 11:57: 54
ERCROS
3,0580 -0,0140 -0,46 61.759 3, 0720 3,1000 3,0460 11:58:46
EUSKALTEL
8,3400 -0,0400 -0,48 19.673 8, 3800 8,3900 8,3400 11:54:13
EZENTIS
0,5380 -0,0060 -1,10 1.057.840 0,5440 0,5600 0,5290 11:52:32
FAES
4,1050 -0,0100 -0,24 279.315 4 ,1150 4,1400 4,0700 11:57:48
FCC
11,1000 -0,1000 -0,89 25.320 1 1,2000 11,4200 11,0200 11:54:0 4
FERROVIAL
21,8200 -0,0500 -0,23 297.862 21,8700 21,9500 21,7800 11:56: 06
FLUIDRA
9,7200 0,0300 0,31 7.611 9,690 0 9,7900 9,5900 11:56:04
G. CATALANA O
33,3500 0,0500 0,15 18.732 33, 3000 33,5000 33,2000 11:48:26
G. E. SAN JOSE
7,4700 0,1400 1,91 53.520 7,33 00 7,4900 7,3700 11:55:50
GESTAMP AUTOM BR
5,7200 0,0850 1,51 177.136 5,6 350 5,7550 5,6050 11:57:22
GLOBAL DOMINION
4,7350 0,0300 0,64 14.610 4,70 50 4,7550 4,6900 11:41:20
GRAL. ALQ. MAQ
1,3600 0,0000 0,00 735 1,3600 1,3600 1,3600 11:02:29
GRIFOLS
24,7200 -0,2300 -0,92 59.718 2 4,9500 25,0000 24,7200 11:57:4 4
GRIFOLS B
17,3600 -0,1600 -0,91 35.979 1 7,5200 17,4800 17,3000 11:53:3 5
IAG (IBERIA)
6,3120 -0,0100 -0,16 347.451 6 ,3220 6,3180 6,2340 11:58:01
IBERDROLA
7,9220 -0,0120 -0,15 1.808.725 7,9340 7,9860 7,9120 11:58:45
IBERPAPEL
30,7000 -0,7000 -2,23 9.018 31 ,4000 30,7000 30,2000 11:50:49
INDITEX
26,5800 0,0800 0,30 540.703 26 ,5000 26,7300 26,4300 11:58:45
INDRA A
10,4700 -0,0200 -0,19 116.502 10,4900 10,5700 10,4700 11:55: 07
INM. DEL SUR
11,5000 0,0000 0,00 0 11,5000 - - CIERRE
LABORAT. ROVI
18,1000 0,0500 0,28 364 18,050 0 18,4000 18,0500 11:56:42
LABORATORIO REIG
2,5200 -0,0200 -0,79 668 2,540 0 2,5700 2,5100 11:17:31
LIBERBANK
0,3936 -0,0004 -0,10 519.628 0 ,3940 0,3970 0,3900 11:54:06
LINGOTES ESP
14,9000 -0,2000 -1,32 3.700 15 ,1000 15,0000 14,9000 09:41:21
LOGISTA
21,0600 0,0000 0,00 19.231 21, 0600 21,1600 21,0000 11:32:45
MAPFRE
2,6590 -0,0070 -0,26 639.294 2 ,6660 2,6630 2,6320 11:58:16
MASMOVIL IBERCOM
18,5800 -0,3000 -1,59 44.000 1 8,8800 18,8400 18,5800 11:56:2 2
MEDIASET ESP
6,9040 0,0680 0,99 486.716 6,8 360 6,9400 6,8220 11:58:46
MELIA HOTELS
8,8400 -0,0400 -0,45 77.796 8, 8800 8,8900 8,7750 11:57:25
MERLIN PROP.
11,9900 -0,0100 -0,08 191.353 12,0000 12,0400 11,9600 11:52: 55
METROVACESA
10,3000 0,1000 0,98 71.784 10, 2000 10,4200 10,2600 11:57:57
MIQUEL COST.
16,0000 0,1200 0,76 159 15,880 0 16,0000 15,9000 11:27:25
MONTEBALITO
1,5800 0,0050 0,32 1.000 1,575 0 1,5800 1,5800 09:02:34
NATRA
0,8970 0,0000 0,00 19.382 0,89 70 0,8980 0,8970 11:22:09
NATURGY
25,0300 0,0100 0,04 86.593 25, 0200 25,1800 25,0000 11:57:17
NATURHOUSE HEALTH
2,3000 -0,0050 -0,22 25.385 2, 3050 2,3100 2,2500 10:31:35
NEINOR HOMES BR
10,1000 -0,0700 -0,69 26.846 1 0,1700 10,1800 10,0400 11:54:1 7
NEXTIL
0,6760 -0,0120 -1,74 17.356 0, 6880 0,6880 0,6700 11:43:53
NH HOTELES
4,8060 -0,0440 -0,91 7.935 4,8 500 4,9360 4,8060 11:53:03
NYESA
0,0160 -0,0003 -1,84 7.485.325 0,0163 0,0163 0,0160 11:46:22
OBR. H. LAIN
1,1090 -0,0010 -0,09 616.508 1 ,1100 1,1240 1,0825 11:57:38
ORYZON GENOMICS
3,9400 0,2100 5,63 669.738 3,7 300 3,9750 3,7650 11:58:42
PARQUES REUNIDOS
13,9200 0,0000 0,00 68.171 13, 9200 13,9400 13,9200 11:49:16
PESCANOVA
0,5090 0,0020 0,39 63.241 0,50 70 0,5220 0,5050 11:58:40
PHARMA MAR R
2,0860 0,0080 0,38 657.090 2,0 780 2,1200 2,0500 11:56:44
PRIM
11,2500 0,0000 0,00 257 11,250 0 11,3000 11,2500 10:30:37
PRISA
1,6180 0,0320 2,02 259.449 1,5 860 1,6240 1,5900 11:56:42
PROSEGUR
4,6380 0,0180 0,39 47.745 4,62 00 4,6520 4,5980 11:57:17
PROSEGUR CASH BR
1,9160 0,0160 0,84 70.127 1,90 00 1,9240 1,9000 11:57:37
QUABIT INM.
1,2120 -0,0120 -0,98 21.765 1, 2240 1,2280 1,2000 11:54:12
REALIA
0,9310 -0,0110 -1,17 51.966 0, 9420 0,9440 0,9290 11:50:29
RED ELE. CORP
18,3200 0,0350 0,19 118.754 18 ,2850 18,4350 18,2750 11:56:35
RENO MEDICI
0,6930 -0,0530 -7,10 101.577 0 ,7460 0,7200 0,6880 11:53:32
RENTA 4
7,4800 -0,0200 -0,27 10 7,5000 7,4800 7,4800 10:18:02
RENTA CORP.
4,1400 -0,0600 -1,43 47.360 4, 2000 4,2000 4,0000 11:56:11
REPSOL
14,9400 0,1950 1,32 1.267.501 14,7450 15,0500 14,8300 11:57: 37
SACYR
2,1760 -0,0140 -0,64 306.290 2 ,1900 2,1900 2,1640 11:54:03
SANTANDER
4,4570 -0,0625 -1,38 6.670.195 4,5195 4,5060 4,4550 11:58:44
SERVICE POINT
0,6500 -0,0020 -0,31 15.526 0, 6520 0,6820 0,6500 11:49:04
SIEMENS GAMESA
15,9850 0,1400 0,88 460.500 15 ,8450 16,0350 15,8500 11:58:50
SNIACE
0,0834 -0,0017 -2,00 687.150 0 ,0851 0,0872 0,0820 11:57:52
SOLARIA
5,1600 -0,1750 -3,28 832.735 5 ,3350 5,4200 5,1300 11:58:51
SOLARPACK CORP BR
11,5000 -0,1000 -0,86 5.947 11 ,6000 11,5000 11,4800 10:55:13
TALGO
5,8600 0,0400 0,69 149.347 5,8 200 5,9100 5,7700 11:55:38
TEC. REUNIDAS
26,2600 -0,1200 -0,45 32.617 2 6,3800 26,5400 26,2600 11:54:5 5
TELE PIZZA
6,0300 -0,0300 -0,50 3.913 6,0 600 6,0300 6,0100 11:31:41
TELEFONICA
7,3420 -0,1680 -2,24 3.184.484 7,5100 7,4400 7,3410 11:58:45
TUBACEX
2,8000 0,0450 1,63 5.952 2,755 0 2,8000 2,7650 11:41:07
TUBOS REUNID
0,2250 -0,0030 -1,32 70.978 0, 2280 0,2300 0,2230 10:35:33
UNICAJA BANCO BR
1,0100 0,0000 0,00 338.538 1,0 100 1,0200 1,0020 11:40:23
URBAS
0,0088 -0,0004 -4,35 24.674.50 0 0,0092 0,0092 0,0088 11:58:5 1
VERTICE 360
0,0105 -0,0001 -0,94 2.171.900 0,0106 0,0105 0,0104 11:47:49
VIDRALA
83,7000 0,2000 0,24 3.820 83,5 000 83,7000 83,0000 11:36:54
VISCOFAN
53,6000 -0,3500 -0,65 32.731 5 3,9500 54,0500 53,5500 11:57:0 0
VOCENTO
1,3900 0,0050 0,36 13.222 1,38 50 1,4000 1,3900 10:48:35
ZARDOYA OTIS
7,2150 0,0300 0,42 13.196 7,18 50 7,2400 7,1550 11:57:35
Tiempo real.
En el MECADO COTINUO
--------------------
Valor Último Var. neta Var. (%) Vol. (Acc.) Anterior Máximo Mínimo Hora
ABENGOA
0,0274 0,0000 0,00 5.435.670 0 ,0274 0,0278 0,0272 11:54:45
ABENGOA B
0,0134 -0,0003 -2,19 141.837.0 40 0,0137 0,0139 0,0133 11:52: 45
ACCIONA
102,3000 -0,3000 -0,29 20.583 102,6000 103,3000 102,3000 11: 57:55
ACERINOX
9,3360 -0,0460 -0,49 229.701 9 ,3820 9,3820 9,2900 11:58:08
ACS CONST.
40,7600 -0,0700 -0,17 84.183 4 0,8300 40,9700 40,6000 11:57:2 9
ADOLFO DMGZ
8,1800 -0,3200 -3,76 9.877 8,5 000 8,7400 8,0600 10:50:58
ADVEO
0,4850 0,0000 0,00 0 0,4850 - - CIERRE
AEDAS HOMES BR
21,8500 -0,1500 -0,68 11.861 2 2,0000 22,3500 21,7500 11:57:5 2
AENA
164,1000 1,3000 0,80 19.514 16 2,8000 164,2000 162,5000 11:57 :44
AIRBUS GROUP
122,3600 -0,1600 -0,13 2.956 1 22,5200 124,9200 121,7000 11:3 9:08
AIRTIFICIAL INTELLIGENCE
0,1678 -0,0012 -0,71 69.035 0, 1690 0,1708 0,1672 10:58:32
ALANTRA PART
15,1000 0,0500 0,33 3.167 15,0 500 15,1000 15,0000 11:25:16
ALMIRALL
14,5000 0,0300 0,21 42.272 14, 4700 14,5400 14,3200 11:57:35
AMADEUS IT
70,6800 0,4000 0,57 109.410 70 ,2800 71,2200 70,1400 11:58:44
AMPER
0,2650 0,0000 0,00 662.856 0,2 650 0,2695 0,2630 11:56:29
AMREST BR
9,5700 0,2200 2,35 1.591 9,350 0 9,5700 9,0300 10:47:24
APERAM
27,5700 -0,4600 -1,64 358 28,0 300 27,6300 27,5700 11:44:50
APPLUS SERVICES
11,1200 -0,0900 -0,80 16.541 1 1,2100 11,2100 11,1100 11:53:2 9
ARCEL. MITTAL
19,3060 -0,2360 -1,21 178.383 19,5420 19,5000 19,2500 11:57: 26
ATRESMEDIA
4,8060 0,1060 2,26 310.737 4,7 000 4,8560 4,7500 11:58:49
AUDAX REN. FERSA
2,3100 -0,0360 -1,53 1.806.148 2,3460 2,4780 2,2740 11:55:54
AZKOYEN
8,0000 0,8000 11,11 47.587 7,2 000 8,3400 7,2600 11:51:39
B. RIOJANAS
4,9200 0,0000 0,00 24 4,9200 4 ,9200 4,9200 11:54:40
B. SABADELL
1,0270 -0,0130 -1,25 6.875.648 1,0400 1,0385 1,0240 11:58:36
BANKIA
2,4480 0,0120 0,49 2.226.497 2 ,4360 2,4700 2,4110 11:57:35
BANKINTER
7,1120 -0,0660 -0,92 275.187 7 ,1780 7,1640 7,1000 11:58:03
BARON DE LEY
107,5000 0,0000 0,00 0 107,500 0 - - CIERRE
BAYER
59,6500 -1,3200 -2,16 2.879 60 ,9700 60,0300 59,2600 11:33:34
BBVA
5,3200 -0,0950 -1,75 4.779.937 5,4150 5,3850 5,3030 11:58:46
BERKELEY ENERGIA RG
0,2090 -0,0115 -5,22 1.179.923 0,2205 0,2215 0,2055 11:55:06
BIOSEARCH
1,4700 0,0060 0,41 118.716 1,4 640 1,4860 1,4300 11:50:40
BOLSAS Y MER
25,0600 -0,0200 -0,08 48.721 2 5,0800 25,2000 25,0200 11:58:5 0
C. BAVIERA
14,4000 0,0000 0,00 0 14,4000 - - CIERRE
CAF
42,6000 -0,0500 -0,12 3.476 42 ,6500 43,1000 42,4500 11:39:56
CAIXABANK
2,7970 -0,1220 -4,18 11.036.47 8 2,9190 2,9000 2,7930 11:58:5 0
CAM
1,3400 0,0000 0,00 0 1,3400 - - CIERRE
CELLNEX TELECOM
26,3400 -0,1400 -0,53 117.588 26,4800 26,7300 26,2500 11:57: 57
CIE AUTOMOT.
25,0600 -0,1200 -0,48 22.155 2 5,1800 25,2600 25,0400 11:58:4 3
CLEOP
1,1500 0,0000 0,00 0 1,1500 - - CIERRE
COCA-COLA
47,4500 0,1000 0,21 511 47,350 0 47,9500 47,4500 11:07:49
CODERE
3,5100 0,0000 0,00 24.566 3,51 00 3,5300 3,4550 11:33:15
COEMAC
3,7000 -0,0200 -0,54 860 3,720 0 3,8900 3,7000 10:34:10
COLONIAL
9,5500 -0,0200 -0,21 89.395 9, 5700 9,5900 9,5350 11:58:26
COR. ALBA
45,9500 -0,2500 -0,54 442 46,2 000 46,3500 45,9500 11:43:41
CORREA
4,0900 -0,0100 -0,24 6.942 4,1 000 4,1000 4,0200 11:42:01
DEOLEO
0,0562 -0,0002 -0,35 398.824 0 ,0564 0,0580 0,0552 11:56:17
DIA
0,6238 0,0120 1,96 683.143 0,6 118 0,6276 0,6050 11:56:30
DURO FELGUERA
0,0126 0,0000 0,00 1.592.933 0 ,0126 0,0127 0,0124 11:52:21
EBRO FOODS
18,8900 -0,1900 -1,00 37.171 1 9,0800 19,1100 18,7100 11:47:2 2
EDREAMS
3,1050 0,0950 3,16 20.359 3,01 00 3,1050 3,0100 11:46:39
ELECNOR
12,0000 0,0500 0,42 910 11,950 0 12,0000 12,0000 10:10:30
ENAGAS
25,1200 0,0800 0,32 139.938 25 ,0400 25,1600 24,9100 11:58:45
ENCE
4,7420 -0,0240 -0,50 918.284 4 ,7660 4,8360 4,7200 11:55:15
ENDESA
21,9300 -0,2000 -0,90 176.060 22,1300 22,1700 21,8900 11:57: 54
ERCROS
3,0580 -0,0140 -0,46 61.759 3, 0720 3,1000 3,0460 11:58:46
EUSKALTEL
8,3400 -0,0400 -0,48 19.673 8, 3800 8,3900 8,3400 11:54:13
EZENTIS
0,5380 -0,0060 -1,10 1.057.840 0,5440 0,5600 0,5290 11:52:32
FAES
4,1050 -0,0100 -0,24 279.315 4 ,1150 4,1400 4,0700 11:57:48
FCC
11,1000 -0,1000 -0,89 25.320 1 1,2000 11,4200 11,0200 11:54:0 4
FERROVIAL
21,8200 -0,0500 -0,23 297.862 21,8700 21,9500 21,7800 11:56: 06
FLUIDRA
9,7200 0,0300 0,31 7.611 9,690 0 9,7900 9,5900 11:56:04
G. CATALANA O
33,3500 0,0500 0,15 18.732 33, 3000 33,5000 33,2000 11:48:26
G. E. SAN JOSE
7,4700 0,1400 1,91 53.520 7,33 00 7,4900 7,3700 11:55:50
GESTAMP AUTOM BR
5,7200 0,0850 1,51 177.136 5,6 350 5,7550 5,6050 11:57:22
GLOBAL DOMINION
4,7350 0,0300 0,64 14.610 4,70 50 4,7550 4,6900 11:41:20
GRAL. ALQ. MAQ
1,3600 0,0000 0,00 735 1,3600 1,3600 1,3600 11:02:29
GRIFOLS
24,7200 -0,2300 -0,92 59.718 2 4,9500 25,0000 24,7200 11:57:4 4
GRIFOLS B
17,3600 -0,1600 -0,91 35.979 1 7,5200 17,4800 17,3000 11:53:3 5
IAG (IBERIA)
6,3120 -0,0100 -0,16 347.451 6 ,3220 6,3180 6,2340 11:58:01
IBERDROLA
7,9220 -0,0120 -0,15 1.808.725 7,9340 7,9860 7,9120 11:58:45
IBERPAPEL
30,7000 -0,7000 -2,23 9.018 31 ,4000 30,7000 30,2000 11:50:49
INDITEX
26,5800 0,0800 0,30 540.703 26 ,5000 26,7300 26,4300 11:58:45
INDRA A
10,4700 -0,0200 -0,19 116.502 10,4900 10,5700 10,4700 11:55: 07
INM. DEL SUR
11,5000 0,0000 0,00 0 11,5000 - - CIERRE
LABORAT. ROVI
18,1000 0,0500 0,28 364 18,050 0 18,4000 18,0500 11:56:42
LABORATORIO REIG
2,5200 -0,0200 -0,79 668 2,540 0 2,5700 2,5100 11:17:31
LIBERBANK
0,3936 -0,0004 -0,10 519.628 0 ,3940 0,3970 0,3900 11:54:06
LINGOTES ESP
14,9000 -0,2000 -1,32 3.700 15 ,1000 15,0000 14,9000 09:41:21
LOGISTA
21,0600 0,0000 0,00 19.231 21, 0600 21,1600 21,0000 11:32:45
MAPFRE
2,6590 -0,0070 -0,26 639.294 2 ,6660 2,6630 2,6320 11:58:16
MASMOVIL IBERCOM
18,5800 -0,3000 -1,59 44.000 1 8,8800 18,8400 18,5800 11:56:2 2
MEDIASET ESP
6,9040 0,0680 0,99 486.716 6,8 360 6,9400 6,8220 11:58:46
MELIA HOTELS
8,8400 -0,0400 -0,45 77.796 8, 8800 8,8900 8,7750 11:57:25
MERLIN PROP.
11,9900 -0,0100 -0,08 191.353 12,0000 12,0400 11,9600 11:52: 55
METROVACESA
10,3000 0,1000 0,98 71.784 10, 2000 10,4200 10,2600 11:57:57
MIQUEL COST.
16,0000 0,1200 0,76 159 15,880 0 16,0000 15,9000 11:27:25
MONTEBALITO
1,5800 0,0050 0,32 1.000 1,575 0 1,5800 1,5800 09:02:34
NATRA
0,8970 0,0000 0,00 19.382 0,89 70 0,8980 0,8970 11:22:09
NATURGY
25,0300 0,0100 0,04 86.593 25, 0200 25,1800 25,0000 11:57:17
NATURHOUSE HEALTH
2,3000 -0,0050 -0,22 25.385 2, 3050 2,3100 2,2500 10:31:35
NEINOR HOMES BR
10,1000 -0,0700 -0,69 26.846 1 0,1700 10,1800 10,0400 11:54:1 7
NEXTIL
0,6760 -0,0120 -1,74 17.356 0, 6880 0,6880 0,6700 11:43:53
NH HOTELES
4,8060 -0,0440 -0,91 7.935 4,8 500 4,9360 4,8060 11:53:03
NYESA
0,0160 -0,0003 -1,84 7.485.325 0,0163 0,0163 0,0160 11:46:22
OBR. H. LAIN
1,1090 -0,0010 -0,09 616.508 1 ,1100 1,1240 1,0825 11:57:38
ORYZON GENOMICS
3,9400 0,2100 5,63 669.738 3,7 300 3,9750 3,7650 11:58:42
PARQUES REUNIDOS
13,9200 0,0000 0,00 68.171 13, 9200 13,9400 13,9200 11:49:16
PESCANOVA
0,5090 0,0020 0,39 63.241 0,50 70 0,5220 0,5050 11:58:40
PHARMA MAR R
2,0860 0,0080 0,38 657.090 2,0 780 2,1200 2,0500 11:56:44
PRIM
11,2500 0,0000 0,00 257 11,250 0 11,3000 11,2500 10:30:37
PRISA
1,6180 0,0320 2,02 259.449 1,5 860 1,6240 1,5900 11:56:42
PROSEGUR
4,6380 0,0180 0,39 47.745 4,62 00 4,6520 4,5980 11:57:17
PROSEGUR CASH BR
1,9160 0,0160 0,84 70.127 1,90 00 1,9240 1,9000 11:57:37
QUABIT INM.
1,2120 -0,0120 -0,98 21.765 1, 2240 1,2280 1,2000 11:54:12
REALIA
0,9310 -0,0110 -1,17 51.966 0, 9420 0,9440 0,9290 11:50:29
RED ELE. CORP
18,3200 0,0350 0,19 118.754 18 ,2850 18,4350 18,2750 11:56:35
RENO MEDICI
0,6930 -0,0530 -7,10 101.577 0 ,7460 0,7200 0,6880 11:53:32
RENTA 4
7,4800 -0,0200 -0,27 10 7,5000 7,4800 7,4800 10:18:02
RENTA CORP.
4,1400 -0,0600 -1,43 47.360 4, 2000 4,2000 4,0000 11:56:11
REPSOL
14,9400 0,1950 1,32 1.267.501 14,7450 15,0500 14,8300 11:57: 37
SACYR
2,1760 -0,0140 -0,64 306.290 2 ,1900 2,1900 2,1640 11:54:03
SANTANDER
4,4570 -0,0625 -1,38 6.670.195 4,5195 4,5060 4,4550 11:58:44
SERVICE POINT
0,6500 -0,0020 -0,31 15.526 0, 6520 0,6820 0,6500 11:49:04
SIEMENS GAMESA
15,9850 0,1400 0,88 460.500 15 ,8450 16,0350 15,8500 11:58:50
SNIACE
0,0834 -0,0017 -2,00 687.150 0 ,0851 0,0872 0,0820 11:57:52
SOLARIA
5,1600 -0,1750 -3,28 832.735 5 ,3350 5,4200 5,1300 11:58:51
SOLARPACK CORP BR
11,5000 -0,1000 -0,86 5.947 11 ,6000 11,5000 11,4800 10:55:13
TALGO
5,8600 0,0400 0,69 149.347 5,8 200 5,9100 5,7700 11:55:38
TEC. REUNIDAS
26,2600 -0,1200 -0,45 32.617 2 6,3800 26,5400 26,2600 11:54:5 5
TELE PIZZA
6,0300 -0,0300 -0,50 3.913 6,0 600 6,0300 6,0100 11:31:41
TELEFONICA
7,3420 -0,1680 -2,24 3.184.484 7,5100 7,4400 7,3410 11:58:45
TUBACEX
2,8000 0,0450 1,63 5.952 2,755 0 2,8000 2,7650 11:41:07
TUBOS REUNID
0,2250 -0,0030 -1,32 70.978 0, 2280 0,2300 0,2230 10:35:33
UNICAJA BANCO BR
1,0100 0,0000 0,00 338.538 1,0 100 1,0200 1,0020 11:40:23
URBAS
0,0088 -0,0004 -4,35 24.674.50 0 0,0092 0,0092 0,0088 11:58:5 1
VERTICE 360
0,0105 -0,0001 -0,94 2.171.900 0,0106 0,0105 0,0104 11:47:49
VIDRALA
83,7000 0,2000 0,24 3.820 83,5 000 83,7000 83,0000 11:36:54
VISCOFAN
53,6000 -0,3500 -0,65 32.731 5 3,9500 54,0500 53,5500 11:57:0 0
VOCENTO
1,3900 0,0050 0,36 13.222 1,38 50 1,4000 1,3900 10:48:35
ZARDOYA OTIS
7,2150 0,0300 0,42 13.196 7,18 50 7,2400 7,1550 11:57:35
Tiempo real.