MADRID

Cargando...
15 últimas sesiones
-0.13%
  • Nivel
  • 923,71 p.
  • MAXIMO
  • 924,70 p.
  • MÍNIMO
  • 916,74 p.
  • VOL. DIARIO (TIT.)
  • 381.059.667
  • VAR. 2019(%)
  • 7,08 %
  • VARIACIÓN
  • 0,88 % 8,02 p.
  • APERTURA
  • 920,69 p.
  • ÚLT. SESIÓN
  • 915,69 p.
  • EFECTIVO
  • 1.152.529
  • VAR. 12 MESES(%)
  • 1,16 %
  • NombreÚltimoDif.Máx.Mín.Acci.Efect.Capital
    ABENGOA (B)0,00950,000,00960,009438.956.127369.410164
    ABENGOA A0,0197-1,500,02020,01957.510.921148.45432
    ACCIONA91,45000,2792,050090,300080.8537.382.7175.017
    ACERINOX9,65800,199,80009,63401.697.14616.433.7302.613
    ACS34,65001,1134,740034,2700730.00825.199.79511.175
    ADOLFO DGUEZ7,40004,827,40006,98005764.21969
    AEDAS HOMES20,55000,7420,650020,150019.192393.183986
    AENA166,60002,24166,6000163,7500128.45921.316.05724.990
    AIRBUS SE136,16000,64137,1200134,960010.5541.435.736105.959
    AIRTIFICIAL0,0965-0,520,09950,09561.330.786129.38693
    ALANTRA PART15,75000,0015,750015,40006.627104.354608
    ALMIRALL15,30001,4615,630015,1900751.92211.567.3272.671
    AMADEUS71,98000,2272,540071,4400683.94349.235.88431.045
    AMPER0,26800,000,27100,26154.547.7461.208.909288
    AMREST10,70000,00----2.349
    APPLUS SERVI10,94000,6411,040010,9000172.0391.884.1021.565
    ARCELORMITT.15,14202,4515,246014,9220784.57511.822.19615.474
    ARIMA11,10000,9111,100011,000043.127475.142155
    ATRESMEDIA3,70201,093,70203,6400142.752525.785836
    AUDAX2,1480-1,922,22002,07002.112.0844.484.621946
    AZKOYEN6,34000,006,48006,320020.769132.387155
    B.SABADELL0,99001,520,99400,967430.259.36629.722.7165.571
    BANKIA1,70352,621,70351,66008.146.43313.735.7865.229
    BANKINTER6,11201,066,13806,01602.016.78612.278.6125.494
    BARON DE LEY108,00000,00----437
    BAVIERA13,80000,00----225
    BBVA4,76750,584,80654,732513.251.10463.116.38231.789
    BERKELEY0,1550-1,270,15880,15001.677.932256.876-
    BIOSEARCH0,94000,860,95800,927068.75064.12754
    BME25,40004,0125,400024,6200141.4463.546.1682.124
    BO.RIOJANAS4,42000,004,28004,28003461.48023
    C.A.F.41,75000,0042,000041,300021.365893.2051.431
    CAIXABANK2,62601,352,64602,592013.027.33234.123.37715.707
    CASH1,3440-1,031,36201,3100607.443813.5542.016
    CCEP47,0000-0,4247,600046,85002.457116.44522.240
    CELLNEX37,94004,3538,150036,4300880.06733.170.11214.619
    CIE AUTOMOT.23,00002,1323,080022,5200169.0443.866.2372.967
    CODERE3,07500,003,13002,980011.60435.499365
    COEMAC2,7400-1,442,89002,71007.75621.72327
    CORP.FI.ALBA46,30002,3246,600045,50009.073419.3822.697
    D.FELGUERA0,38803,740,42000,38303.498.1841.415.93337
    DEOLEO, S.A.0,0458-5,760,04860,04561.339.78962.47364
    DIA0,1365-1,800,14250,13513.305.252456.01485
    DOMINION3,63504,013,64503,5000198.974715.758616
    EBRO FOODS19,4700-0,4119,540019,380030.713597.2022.996
    EDREAMS ODIG3,85000,263,90003,850020.86880.553424
    ELECNOR10,25003,1210,40009,94003.23632.887892
    ENAGAS22,74000,4922,750022,4500845.33319.157.6095.429
    ENCE3,81002,043,81003,69201.509.1225.679.870938
    ENDESA23,69001,2023,830023,40001.188.44728.152.64025.082
    ERCROS2,28400,352,36002,2840343.549794.699240
    EUSKALTEL8,94000,909,09008,870079.420712.9571.597
    EZENTIS0,49650,100,50500,4900607.048300.242164
    FAES4,99501,525,04004,9600373.9811.873.4841.394
    FCC10,88003,4210,880010,420074.167793.7414.268
    FERROVIAL26,13000,7726,190025,91001.247.75932.550.13819.451
    FLUIDRA11,52000,5211,540011,3000142.9391.630.8702.254
    GAM1,52007,421,63001,415059.70992.36751
    GESTAMP4,08800,844,11803,9800660.5402.677.7202.353
    GR.C.OCCIDEN33,20000,3033,500033,100021.098700.7143.984
    GRIFOLS29,2700-0,5129,550029,1100680.51119.941.65712.473
    GRIFOLS B19,5600-0,6119,840019,5600105.1712.064.6575.113
    IAG6,51802,946,54006,35003.556.13522.986.34112.984
    IBERDROLA8,82000,208,85808,802012.719.674112.258.86356.113
    IBERPAPEL24,60000,00----272
    INDITEX27,98001,1928,000027,58003.034.35284.651.99587.204
    INDRA A9,53000,859,62509,3600835.5847.934.8541.684
    INM.COLONIAL11,72001,1211,830011,5700505.2855.918.3985.955
    INM.DEL SUR9,7400-0,209,76009,70002.18121.257165
    LAR ESPAÑA7,95000,387,95007,8000136.7411.076.814746
    LIBERBANK0,29362,370,29360,28402.665.866770.510893
    LINGOTES13,50000,0013,500013,50001.38718.724135
    LOGISTA20,16000,2020,300020,040044.175889.9112.676
    MAPFRE2,53000,442,53902,51402.699.1166.826.5367.791
    MASMOVIL19,68001,4419,890019,3600543.44310.685.8822.592
    MEDIASET5,68600,005,74005,6340457.7892.600.4681.862
    MELIA HOTELS7,71000,137,77507,6150681.7875.242.9511.771
    MERLIN PROP.13,29003,3413,320012,85001.592.27420.885.5676.243
    METROVACESA7,7600-1,658,02007,3500541.3274.142.7041.177
    MIQUEL COSTA15,94000,2516,000015,76001.06416.954494
    MONTEBALITO1,5800-1,561,58001,55003.8005.98051
    NATURGY23,81000,5924,100023,68001.042.28824.831.08523.432
    NATURHOUSE2,02003,702,06001,9720104.007210.374121
    NEINOR H.11,1200-1,2411,200010,810021.506238.794879
    NEXTIL0,87002,350,87000,840065.04355.733270
    NH HOTELS4,4120-0,854,45004,412014.82665.6471.730
    NICOL.CORREA4,45004,464,50004,280061.472270.13555
    OHL1,02451,891,04001,00151.887.7221.929.181294
    ORYZON2,7400-0,722,79002,700079.365217.071125
    PARQUES RDOS13,72000,0013,780013,72002.96540.7821.108
    PESCANOVA0,45200,220,46950,445047.98922.03213
    PHARMA MAR1,82701,611,84501,7940381.625694.744407
    PRIM11,25000,0011,400011,25001.05711.903195
    PRISA1,34001,671,34801,310039.91853.064950
    PROSEGUR3,70000,003,72803,6340538.0761.980.5512.215
    QUABIT0,7950-3,520,83500,7920667.718535.181118
    R.E.C.17,1100-0,8417,295017,08002.380.75340.822.8989.258
    REALIA0,90000,000,91000,891017.80616.029738
    REIG JOFRE2,40000,842,42002,370061.427147.410183
    RENTA 47,16001,137,36007,14005.10336.949291
    RENTA CORP.3,15000,963,15003,050054.861169.627104
    REPSOL14,69000,6514,770014,55504.069.55059.672.39223.486
    ROVI24,70000,4124,900024,100016.009397.2441.385
    SACYR2,53400,162,54802,50602.054.4295.193.8261.475
    SAN JOSE6,85002,096,97006,6900106.356727.761445
    SANTANDER3,57400,733,59703,538537.388.999133.373.32359.393
    SERVICE P.S.0,62802,280,63000,610032.95220.23534
    SIEMENS GAM13,61501,7213,630013,33001.603.72521.678.8459.274
    SNIACE0,0748-4,350,08000,07034.174.653308.63567
    SOLARIA6,7500-1,896,96006,26501.905.97912.453.863844
    SOLARPACK11,14000,3611,180010,96005816.464370
    TALGO6,13003,376,14005,8300727.9724.384.450837
    TECNICAS REU24,14001,5124,320023,8200170.5164.113.1101.349
    TELEFONICA6,75901,156,76606,690010.760.92672.566.99135.094
    TUBACEX2,90001,052,90002,850056.028160.812386
    TUBOS REUNI.0,20451,240,21000,2025483.23799.99236
    UNICAJA0,83801,580,84700,8250952.333793.6241.349
    VIDRALA84,90000,5986,100084,100015.3921.312.0332.210
    VISCOFAN47,7200-0,5448,000047,220060.7062.894.9912.219
    VOCENTO1,18500,421,20501,160022.20325.947148
    ZARDOYA OTIS6,89501,176,94506,7750200.7251.382.2083.244