MADRID

Cargando...
15 últimas sesiones
0.15%
  • Nivel
  • 929,36 p.
  • MAXIMO
  • 936,48 p.
  • MÍNIMO
  • 927,51 p.
  • VOL. DIARIO (TIT.)
  • 687.844.695
  • VAR. 2019(%)
  • 7,74 %
  • VARIACIÓN
  • 0,19 % 1,76 p.
  • APERTURA
  • 929,59 p.
  • ÚLT. SESIÓN
  • 927,60 p.
  • EFECTIVO
  • 2.433.503
  • VAR. 12 MESES(%)
  • -5,37 %
  • NombreÚltimoDif.Máx.Mín.Acci.Efect.Capital
    ABENGOA (B)0,01096,860,01090,0100170.620.5701.800.513188
    ABENGOA A0,02143,380,02250,02057.481.681157.54435
    ACCIONA100,3000-2,34103,1000100,3000366.05836.799.5055.502
    ACERINOX8,81000,188,88008,76801.096.3389.663.1522.384
    ACS38,0400-1,3038,830038,04001.076.70941.084.88111.970
    ADOLFO DGUEZ7,58000,007,50007,34001541.14970
    AEDAS HOMES21,00001,4521,050020,600022.531471.3391.007
    AENA175,1000-0,79178,1000174,7500444.69077.938.37926.265
    AIRBUS SE123,28000,00125,0400122,940074391.65195.936
    AIRTIFICIAL0,15700,260,15700,1536676.203105.109151
    ALANTRA PART14,9000-1,3215,200014,85004.28363.869576
    ALMIRALL15,51000,4515,570015,3300357.4455.536.4322.707
    AMADEUS69,5800-0,1170,460069,16001.327.36192.456.72030.546
    AMPER0,2490-0,990,25450,24801.698.345425.968268
    AMREST8,88002,078,88008,88008007.1041.950
    APPLUS SERVI11,30000,0011,430011,2300485.7775.489.0401.616
    ARCELORMITT.15,2160-0,6515,432015,0900478.9997.303.93915.549
    ARIMA10,00000,0010,000010,000084.036840.360140
    ATRESMEDIA4,4100-2,734,58804,35001.111.5864.926.381995
    AUDAX2,00600,702,13002,0040479.044990.940883
    AZKOYEN7,42001,647,46007,32009.62171.035187
    B.SABADELL0,9018-0,600,92700,890037.343.23233.770.3955.074
    BANKIA2,0450-0,152,09502,036010.404.42521.344.9336.277
    BANKINTER5,95000,856,03405,88205.409.40632.194.2295.348
    BARON DE LEY100,00000,00104,5000104,000017017.687409
    BAVIERA14,05000,0013,900013,75001401.940229
    BBVA4,9175-0,445,01404,891044.322.919218.724.22732.789
    BERKELEY0,2270-2,160,23550,22601.542.078353.807-
    BIOSEARCH1,2940-1,071,37001,2720397.349529.53175
    BME22,76004,4022,760021,6800255.8595.728.3411.903
    BO.RIOJANAS4,72000,004,64004,64004171.93424
    C.A.F.39,5500-0,5040,050039,300030.4091.202.2201.356
    CAIXABANK2,4640-0,442,50902,453027.644.72268.366.21714.738
    CASH1,73001,531,73401,69002.658.0764.591.7462.595
    CCEP50,2000-1,9551,400050,00004.343218.72423.880
    CELLNEX33,93002,0534,020033,28001.149.39038.900.59410.134
    CIE AUTOMOT.24,96000,7324,960024,6200368.7919.192.2063.220
    CODERE3,0900-3,593,26003,090019.35161.931366
    COEMAC2,4200-3,202,62002,40009.01122.18424
    CORP.FI.ALBA47,0000-0,8447,700046,750029.6381.392.9992.737
    D.FELGUERA0,0093-4,120,00980,009233.099.155311.41145
    DEOLEO, S.A.0,07867,670,08420,07208.881.188716.172110
    DIA0,54923,540,55340,51501.660.614909.893342
    DOMINION4,61503,484,61504,410069.816318.515782
    EBRO FOODS19,3300-0,3119,510019,320081.2921.572.7972.974
    EDREAMS ODIG3,61503,293,61503,480095.762343.180397
    ELECNOR11,9000-0,8311,950011,90001.95823.3051.035
    ENAGAS25,29003,0625,290024,50001.738.12543.784.9706.038
    ENCE3,83406,263,85603,61004.141.23215.678.117944
    ENDESA23,77000,7623,840023,58001.668.63839.659.11825.166
    ERCROS1,9990-1,722,07001,9990398.381806.338216
    EUSKALTEL8,33000,858,35008,2400385.5753.204.1021.488
    EZENTIS0,52300,380,52500,5090520.073269.407173
    FAES4,17002,334,19504,0700659.0372.740.2111.164
    FCC12,20000,9912,200011,880061.600749.3504.786
    FERROVIAL22,2500-1,0222,620022,25003.279.10973.144.08816.563
    FLUIDRA12,48002,4612,680012,2600170.3742.129.3522.441
    GAM1,28500,00----43
    GESTAMP5,21000,775,21005,1600468.8862.436.2562.998
    GR.C.OCCIDEN31,35001,1331,350030,950038.2141.195.8543.762
    GRIFOLS24,7100-0,3624,850024,5900711.40117.578.49810.530
    GRIFOLS B17,6000-0,7917,620017,4000187.4603.290.4534.601
    IAG5,15400,705,18405,08202.560.26613.174.14110.267
    IBERDROLA8,95000,529,00008,906026.581.203237.967.83458.358
    IBERPAPEL28,60000,0029,200028,800036110.404316
    INDITEX25,47002,1725,470025,01004.800.233121.794.43579.382
    INDRA A8,7900-0,578,88508,7050561.6884.932.4691.553
    INM.COLONIAL10,2200-0,2010,290010,14001.481.51815.140.2305.193
    INM.DEL SUR11,50000,0011,500011,50009.645110.917195
    LAR ESPAÑA6,86000,156,99006,8500622.3624.272.107639
    LIBERBANK0,36800,820,37040,36129.171.5723.366.7721.128
    LINGOTES14,60000,0014,650014,60001.44321.077146
    LOGISTA19,82000,0019,950019,7200134.5802.668.7672.631
    MAPFRE2,62700,272,65902,60307.880.50720.734.9508.090
    MASMOVIL19,24000,7319,400018,96002.580.83149.583.3742.313
    MEDIASET6,6240-2,136,84006,60801.321.4818.812.8152.169
    MELIA HOTELS8,17000,008,23508,1350984.8238.048.9111.877
    MERLIN PROP.12,36000,9812,360012,23002.228.37227.519.1305.806
    METROVACESA10,3200-0,7710,400010,1600453.6194.682.0711.565
    MIQUEL COSTA15,08000,5315,380015,040022.410339.418467
    MONTEBALITO1,6450-1,501,68501,630016.85427.87253
    NATRA0,99800,000,99900,9980365.146364.417152
    NATURGY25,33000,5225,380025,18001.789.73245.299.54225.347
    NATURHOUSE2,10000,482,11002,08507.48215.715126
    NEINOR H.11,35002,0711,380010,9800166.6951.872.870897
    NEXTIL0,69602,350,69600,682021.66214.978216
    NH HOTELS4,50601,854,52004,4060107.637484.2361.767
    NICOL.CORREA4,1000-3,984,32004,10009.50340.04750
    OHL1,02654,741,03400,97203.072.3983.111.233294
    ORYZON3,43000,443,52003,4250147.527512.073134
    PARQUES RDOS13,96000,2913,960013,920081.8891.142.8331.127
    PESCANOVA0,46801,520,46800,46559.2364.32013
    PHARMA MAR1,8800-1,261,93301,8700897.4501.696.535419
    PRIM11,8500-3,6612,250011,850012.374148.223206
    PRISA1,42800,141,47201,4240262.741378.1251.012
    PROSEGUR4,12800,634,19004,10601.339.0585.532.2422.548
    QUABIT1,0420-1,141,08001,0400503.746532.369155
    R.E.C.19,84502,4319,845019,39003.527.12869.771.18310.738
    REALIA0,93000,000,93000,910021.29219.670763
    REIG JOFRE2,4200-4,722,55002,400041.739104.641184
    RENTA 47,1400-0,287,14007,14001.1598.275291
    RENTA CORP.3,7500-1,323,78003,720015.55058.303123
    REPSOL14,07501,4814,075013,87009.106.661127.910.48221.941
    ROVI19,9500-0,2520,000019,90002.05641.0081.119
    SACYR2,15000,842,17002,12202.241.4564.813.4771.222
    SAN JOSE7,7500-0,907,95007,7500119.737940.048504
    SANTANDER4,0005-0,344,08403,984088.497.363355.694.17464.953
    SERVICE P.S.0,61000,660,62000,60603.2912.00833
    SIEMENS GAM15,3250-1,1615,600015,24501.460.16922.417.74610.438
    SNIACE0,09500,000,09600,0936936.23488.50962
    SOLARIA4,53003,194,56004,3500623.4802.807.828566
    SOLARPACK11,50000,0011,500011,36007.39584.892382
    TALGO5,61001,815,65005,5300379.6712.131.355766
    TECNICAS REU23,4400-0,8524,080023,44001.797.26342.215.6581.310
    TELEFONICA7,2640-0,817,37107,252035.221.824256.196.84337.716
    TELEPIZZA4,70000,004,70504,70002.296.65310.795.082473
    TUBACEX2,81502,742,81502,7200143.806403.870374
    TUBOS REUNI.0,25052,240,25400,2455523.516131.42544
    UNICAJA0,77600,000,78350,76058.781.2296.805.5941.250
    VIDRALA81,6000-0,7384,000081,50004.566376.6252.124
    VISCOFAN45,74000,5345,940045,4400174.2687.969.1332.127
    VOCENTO1,3000-0,761,38001,30009.32612.335162
    ZARDOYA OTIS6,8000-0,586,92006,7750470.1393.202.1863.199