PRISA D2014-D JUNIO

hoy
1 sem.
1 mes
3 mes.
1 año
3 año.
DE HASTA
15 últimas sesiones
    • Estadísticas y Ratios
    • Precios Históricos
    • Gráfico Interactivo
    • Todos los valores del Mercado Continuo
    • Otros valores del sector
    nombreúltimodif.máx.min.acci.efect.capital.
    ABENGOA3,359-2,333,5283,320748.2292.523.208284
    ABENGOA "B"3,201-1,933,2963,15012.593.41740.379.4082.418
    ABERTIS A14,585-0,4814,64514,4351.389.08620.237.30113.102
    ACCIONA51,740-2,1952,76051,120394.40920.423.3122.963
    ACERINOX10,660-1,0210,85510,5251.304.23213.897.2652.790
    ACS27,385-1,1027,69027,175858.20523.521.1518.617
    ACS D14-JL0,6530,00-----
    ADOLFO DGUEZ4,260,004,304,188.35235.51540
    ADVEO13,10-0,6813,4812,917.871103.309161
    AIRBUS GROUP43,75-0,2743,9043,297.943347.02934.124
    ALMIRALL11,59-1,6111,8611,56242.4912.818.7912.004
    AMADEUS25,940-0,2326,03525,5151.923.29849.629.71911.621
    AMPER0,603,450,600,57153.51190.90426
    APERAM21,1901,2721,19020,24054211.446-
    APPLUS SERVI8,812-2,749,3808,7601.425.68612.652.8001.146
    ARCELORMITT.9,599-1,799,7689,5331.719.69216.581.12413.864
    ATRESMEDIA11,00-0,3611,1610,92248.6142.741.2922.470
    AXIA REAL9,4900,009,5009,4908.75983.198342
    AZKOYEN1,8000,001,8001,7156.00010.73945
    B.POPULAR4,7122,104,7194,55011.453.27753.434.4799.878
    B.SABADELL2,1480,052,1672,11215.555.84733.312.4558.620
    B.SANT.D14OC0,148-1,990,1500,146926.822.376137.034.420-
    BANKIA1,3450,751,3471,31723.170.02530.955.52815.491
    BANKINTER6,249-1,206,3056,1626.560.70740.971.7785.617
    BARON DE LEY70,000,0070,2568,451288.813352
    BAVIERA7,260,417,266,991.1878.561118
    BAYER AG100,000,00103,95102,0020220.87663.818
    BBVA8,784-0,028,8658,66523.767.903208.525.45651.713
    BIOSEARCH0,5300,000,5300,5157.9504.19231
    BME29,6551,3829,85528,850329.7099.668.2222.480
    BO.RIOJANAS4,703,304,704,465172.41325
    C.A.F.250,50-2,66258,00250,004.0511.017.238859
    C.V.N.E.16,450,00----234
    CAIXABANK4,4910,204,5134,38310.592.79147.256.66425.378
    CAM1,340,00----67
    CEM.PORT.VAL3,81-4,754,093,7356.516219.600197
    CIE AUTOMOT.9,840-1,6010,1959,82588.380882.5961.269
    CLEOP1,150,00----11
    CODERE0,45-2,170,470,4324.98511.51625
    CORP.FI.ALBA41,05-0,9741,5939,966.362259.6582.393
    D.FELGUERA3,70-1,603,803,65302.1951.121.559592
    DEOLEO, S.A.0,3700,000,3700,365659.292242.980427
    DIA4,8180,174,8624,7725.073.47624.447.5963.273
    DINAMIA7,26-1,227,307,214.50832.669118
    DOGI0,833-4,030,8330,8119.2587.59222
    EBRO FOODS14,385-0,3514,45014,210230.6653.306.9812.213
    EDREAMS ODIG2,350-2,082,4302,261121.476283.497246
    ELECNOR8,90-0,349,008,754.84642.783774
    ENAGAS24,385-0,1224,52024,1701.571.00638.312.1645.822
    ENCE1,520-0,981,5401,505263.077400.964380
    ENDESA28,9400,4929,70028,5751.488.92943.040.88030.640
    ENEL G.P.1,848-4,691,8491,79910.03118.3859.240
    ERCROS0,460-1,290,4840,44864.33129.55552
    EUROPA & C4,1000,744,1903,940116.917475.459355
    EUROPAC D140,160-1,230,1650,1551.991.414316.598-
    EZENTIS0,702-0,710,7120,691730.391510.861162
    FAES1,835-1,341,8651,80073.952135.596431
    FCC15,0109,1215,10014,0001.752.60625.841.8001.911
    FERGO AISA0,0170,00----13
    FERROVIAL15,105-0,8915,30515,0502.101.01031.829.09911.169
    FERSA0,410-2,380,4300,41032.65613.57457
    FLUIDRA2,4851,842,5202,41048.539120.244280
    FUNESPAÑA5,880,00----108
    GAM0,31-3,130,320,30226.46669.80416
    GAMESA6,891-3,227,1046,8386.569.41145.576.0891.924
    GAS NATURAL21,3150,3821,39021,0001.680.32435.703.48121.330
    GE.INVERSION1,7300,001,7301,7305.4139.36423
    GR.C.OCCIDEN21,78-1,0422,0521,6596.7832.113.6352.614
    GRIFOLS29,875-1,5730,43529,815796.75923.938.8666.365
    GRIFOLS B25,000-1,9026,18524,93566.0911.681.4463.268
    GRUPO TAVEX0,233-0,430,2340,233105.35824.62127
    HISPANIA9,960-0,2010,0109,85013.266131.983548
    IAG4,5492,834,5604,3716.167.19027.543.2259.280
    IBERDROLA5,3140,895,3205,22735.785.403189.355.42933.517
    IBERPAPEL12,10-0,7412,4012,002.38528.912136
    INDITEX20,540-0,6320,66020,3203.802.35577.920.82364.016
    INDO0,6000,00----13
    INDRA A9,953-0,5710,1509,7901.446.69114.473.3331.634
    INM.COLONIAL0,5000,000,5030,48630.440.52715.184.7011.583
    INM.DEL SUR7,15-0,567,197,152.06314.752121
    INYPSA0,360-2,700,3700,35515.6285.65210
    JAZZTEL12,6800,0012,71512,6451.912.38724.265.8653.251
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,066-0,599,1659,06630.311276.322363
    LIBERBANK0,6792,570,6800,6566.648.2214.461.9381.774
    LINGOTES4,0301,134,0303,8605.36221.31639
    LOGISTA13,4001,1713,58013,11541.081546.3361.779
    MAPFRE2,577-0,432,5882,5426.709.54517.238.5867.936
    MARTINSA-FAD7,300,00----681
    MEDIASET9,1321,039,1558,8601.207.62910.936.7213.715
    MELIA HOTELS7,5200,007,5457,400421.6263.157.5991.390
    MERLIN PROP.9,5201,179,6009,405240.0862.280.7401.191
    MIQUEL COSTA25,24-0,3925,9724,995.787146.253314
    MONTEBALITO1,0500,481,0501,05017.00017.85016
    NATRA1,1903,481,2201,15031.60237.53256
    NATRACEUTICA0,2080,480,2080,20284.93717.47568
    NH HOTELES3,445-1,433,5153,3851.322.8044.527.1801.207
    NICOL.CORREA1,330-0,371,3301,3301.0011.33116
    NYESA0,1700,00----28
    OHL22,970-0,7123,14522,560773.62017.711.6492.291
    PESCANOVA5,910,00----170
    PRIM6,28-1,106,426,275.28033.371109
    PRISA A0,2204,760,2280,2108.149.8471.794.899469
    PRISA CONV.B0,3750,00----117
    PROSEGUR4,51-0,444,544,46326.8271.473.1722.783
    QUABIT0,073-1,350,0750,0732.233.645165.298105
    R.E.C.64,700-0,1465,12064,160546.62235.334.0708.752
    REALIA0,970-3,001,0150,910431.866420.886298
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,261-2,250,2720,26164.48217.07770
    RENTA 45,15-0,395,225,1525.202129.792210
    RENTA CORP.0,5700,00----16
    REPSOL16,810-0,5316,99016,6357.441.297124.955.96422.265
    REYAL URBIS0,1240,00----36
    ROVI8,400,008,458,4024.032201.881420
    SACYR3,446-1,033,5503,4316.481.20322.594.2681.731
    SAN JOSE0,800,000,820,801.8441.49652
    SANTANDER6,814-0,016,8866,732115.813.341788.913.33581.687
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,9152,230,9250,890112.777102.28194
    SOTOGRANDE4,45-1,774,454,452.86612.753200
    TECNICAS REU38,250-1,7239,29538,200313.94012.083.0022.138
    TECNOCOM1,2800,001,3001,2803.5904.61496
    TELEFONICA11,085-0,0911,13510,93516.917.166187.039.84450.448
    TESTA INM.15,000,00----1.732
    TUBACEX3,500-1,823,6353,500406.1161.439.169465
    TUBOS REUNI.2,2602,732,2602,155127.455279.747395
    URALITA0,590-1,670,6200,56576.37244.932117
    URBAS0,0210,000,0220,0203.707.80477.86644
    VERTICE 3600,0440,00----15
    VIDRALA34,601,5935,9934,5010.827376.743829
    VISCOFAN42,8752,1142,95541,740219.8719.339.9871.998
    VOCENTO1,5600,001,6951,55013.73321.780195
    ZARDOYA OTIS8,45-1,978,648,42247.2012.096.8053.675
    ZELTIA2,510-0,402,6102,480402.4521.015.141558
    nombreúltimodif.máx.min.acci.efect.capital.