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.
    ABENGOA2,923-4,793,1102,835530.2021.572.842246
    ABENGOA "B"2,662-5,942,8702,56016.400.58044.726.0572.011
    ABERTIS A17,8000,4517,95017,7101.393.63724.817.09715.990
    ACCIONA62,6601,0364,40062,380279.43117.770.3523.588
    ACERINOX13,0002,5213,18012,7951.637.39921.344.4273.402
    ACS31,8850,3532,60031,7551.332.26142.780.84010.033
    ADOLFO DGUEZ4,83-1,234,894,802.31111.18545
    ADVEO12,952,7812,9512,1115.147188.354167
    AIRBUS GROUP49,394,3149,9045,9732.8081.608.34638.514
    ALMIRALL15,330,6615,3915,08562.5278.574.6322.651
    AMADEUS34,0601,2934,15033,7452.062.39570.146.65115.259
    AMPER0,372,780,380,35524.414193.84616
    APERAM24,125-1,4325,25022,40516.747411.708-
    APPLUS SERVI8,900-0,569,0408,722242.4332.147.4151.157
    ARCELORMITT.8,294-5,248,8408,2542.485.66821.143.38311.979
    ATRESMEDIA12,353,0912,4712,00730.0329.016.0502.788
    ATRESMEDIA N11,790,00----14
    AXIA REAL10,9005,0110,90010,25521.719228.687392
    AZKOYEN2,0000,002,0001,97057.507114.76950
    B.POPU.D15EN0,016-11,110,0180,01654.162.589901.153-
    B.POPULAR3,919-5,574,2103,90825.689.173103.560.4028.233
    B.SABADELL2,361-3,592,4742,33431.202.12975.128.1289.502
    B.SANTAN.D150,1422,160,1420,138736.326.877103.190.816-
    BANKIA1,196-5,081,2731,19647.538.53458.294.03413.775
    BANKINTER6,522-5,716,9776,50210.036.28167.187.6695.862
    BARON DE LEY74,00-1,3375,0074,005.847436.015372
    BAVIERA7,231,837,297,1011.92185.200118
    BAYER AG127,004,44129,70123,501.201151.67681.048
    BBVA7,9900,168,1407,88552.209.894418.750.54849.734
    BIOSEARCH0,430-3,370,4550,430186.60082.53225
    BME36,2551,1937,10035,855556.44520.291.0723.032
    BO.RIOJANAS4,05-1,704,194,011.5926.50322
    C.A.F.304,60-2,78316,00303,304.3161.328.6071.044
    C.V.N.E.16,450,00----234
    CAIXABANK4,139-4,964,3984,12825.059.919106.711.55923.654
    CAM1,340,00----67
    CEM.PORT.VAL6,5815,856,585,85302.5851.934.955341
    CIE AUTOMOT.12,190-0,5312,40012,10073.241898.2851.573
    CLEOP1,150,00----11
    CODERE0,41-6,820,460,41575.611244.56323
    CORP.FI.ALBA42,200,9642,6541,506.317265.9812.460
    D.FELGUERA3,46-1,143,553,44199.403697.618554
    DEOLEO, S.A.0,4001,270,4000,3951.116.851443.372462
    DIA5,8021,775,8455,7016.817.74839.459.8643.941
    DINAMIA7,71-1,537,957,7120.437159.725126
    DOGI0,645-3,730,6800,63354.52235.56843
    EBRO FOODS14,8350,6114,89014,700283.7494.206.3642.283
    EDREAMS ODIG2,370-1,252,5002,3411.582.2303.840.812249
    ELECNOR8,100,008,268,1014.387117.755705
    ENAGAS28,0501,8028,12027,6001.609.74045.087.3376.696
    ENCE2,400-1,032,5002,3951.734.5334.229.388601
    ENDESA17,550-1,2717,87017,4703.402.45259.903.11718.581
    ENEL G.P.1,7380,461,7601,73014.12524.5648.690
    ERCROS0,413-1,900,4240,410159.23666.36146
    EUROPAC4,205-1,984,3204,18564.340273.862379
    EZENTIS0,666-3,480,6910,665901.387612.267154
    FAES1,810-2,161,8501,780392.655713.784425
    FAES D14-DIC0,0630,00-----
    FCC11,430-1,8011,96011,3801.789.96320.992.6782.978
    FERGO AISA0,0170,00----13
    FERROVIAL17,785-0,1718,09017,7803.758.09267.257.92313.026
    FERSA0,370-2,630,3950,365426.201162.31652
    FLUIDRA2,9250,862,9902,88019.55056.778329
    FUNESPAÑA7,330,007,337,337205.277135
    GAM0,230,000,240,221.018.089229.53816
    GAMESA8,304-0,198,5548,2524.435.50237.465.1482.319
    GAS NATURAL20,8350,6821,16020,6802.954.34561.683.30320.849
    GE.INVERSION1,5400,00----21
    GR.C.OCCIDEN26,00-0,0826,1825,8154.2551.409.5933.120
    GRIFOLS35,6101,6135,99535,1001.112.97939.644.9977.587
    GRIFOLS B30,1101,0630,32529,60037.8351.137.0673.935
    GRUPO TAVEX0,2380,00----28
    HISPANIA11,1803,5211,45010,800319.1503.534.943616
    IAG7,1433,137,2406,9098.639.40261.487.91614.572
    IBERDRO.D14D0,1200,00-----
    IBERDROLA6,1002,356,1225,98036.520.633221.815.95338.970
    IBERPAPEL12,83-1,3113,0512,818.567110.890144
    INDITEX26,6001,8827,09526,2006.242.406166.918.95182.903
    INDO0,6000,00----13
    INDRA A7,814-5,278,2907,7953.588.45828.576.6701.283
    INM.COLONIAL0,5972,930,5970,58017.483.67710.355.7061.904
    INM.DEL SUR6,25-3,106,456,255.25333.031106
    INYPSA0,260-1,890,2700,255469.829122.4457
    JAZZTEL12,545-0,4012,60012,4902.506.52131.437.9023.219
    LA SEDA BAR.0,7290,00----26
    LAR ESPAÑA9,0000,569,0008,880187.0981.682.371360
    LIBERBANK0,673-0,590,6850,6699.302.9256.277.8171.758
    LINGOTES4,450-1,774,5754,40017.47778.04043
    LOGISTA16,640-0,0616,85516,50095.9491.594.7072.209
    MAPFRE2,9850,343,0282,9718.655.00525.948.0649.193
    MARTINSA-FAD7,300,00----681
    MEDIASET10,8350,8811,03010,7751.537.11616.733.1884.408
    MELIA HOTELS9,7950,469,8909,0751.413.86613.618.6401.950
    MERLIN PROP.10,8500,9310,90010,765851.8899.240.4671.357
    MIQUEL COSTA29,40-1,2129,9029,1537.8601.112.399366
    MONTEBALITO1,2301,231,2801,23026.87233.65218
    NATRA1,0904,811,1401,050743.619820.77752
    NATRACEUTICA0,223-2,190,2310,2201.263.734285.63173
    NH HOTELES4,300-1,384,3804,2455.350.06023.001.3111.506
    NICOL.CORREA1,2100,001,2401,17013.24115.99615
    NYESA0,1700,00----28
    OHL21,135-3,0921,98021,1051.135.31324.381.5342.108
    PESCANOVA5,910,00----170
    PRIM6,33-0,316,406,338105.160110
    PRISA A0,257-1,150,2640,2553.639.187948.637555
    PRISA CONV.B0,3750,00----117
    PROSEGUR5,003,095,024,83560.8822.794.9103.086
    QUABIT0,061-1,610,0630,0604.860.414299.05588
    R.E.C.77,000-1,4878,78076,920724.11956.114.35710.416
    REALIA0,545-5,220,5800,540922.316513.154168
    RENO M.CONV.0,700,00----0
    RENO M.S/A0,2850,710,2850,276131.39636.84477
    RENTA 45,780,175,845,773.42419.806235
    RENTA CORP.1,2603,281,3101,250170.118218.42941
    REPSOL16,1550,9416,25016,0759.290.402150.165.60622.208
    REYAL URBIS0,1240,00----36
    ROVI10,573,0210,5910,2026.495272.290529
    SACYR3,309-4,393,5203,29712.470.18842.517.5861.662
    SAN JOSE0,82-2,380,880,8296.79781.62953
    SANTANDER6,2121,456,2496,111116.889.607723.101.15285.713
    SERVICE P.S.0,0710,00----13
    SNIACE0,1960,00----15
    SOLARIA0,765-1,290,8200,7651.374.0281.091.19780
    SOTOGRANDE4,552,944,564,551.4576.642204
    TECNICAS REU34,040-0,6034,64534,030440.20215.095.4801.903
    TECNOCOM1,370-0,721,3851,36022.68631.192103
    TELEFONICA13,1903,3713,24513,01542.808.085562.909.50461.428
    TESTA INM.18,510,0518,5118,5068712.7162.137
    TUBACEX2,6300,572,7202,585885.7272.336.439350
    TUBOS REUNI.1,6200,621,6551,615348.955569.788283
    URALITA0,4350,000,4400,420268.806115.29386
    URBAS0,0170,000,0170,0163.387.31855.04235
    VERTICE 3600,0440,00----15
    VIDRALA40,600,3740,8440,3917.134694.8281.022
    VISCOFAN50,5001,0050,67050,010135.3536.827.3592.353
    VOCENTO1,610-0,621,6251,58025.57841.092201
    ZARDOYA OTIS9,75-0,719,789,56419.8924.079.3994.241
    ZELTIA2,960-1,663,0602,9401.421.5594.275.475658
    nombreúltimodif.máx.min.acci.efect.capital.