Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


FTSE4Good IBEX
NombreAnteriorÚltimo% Dif.MáximoMínimoFechaHora% Dif.
Año 2019
FTSE4Good IBEX9.552,609.563,200,119.577,509.502,8023/10/201917:38:018,01
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ACCIONA91,4500-0,6592,350090,850073.5986.726,4723/10/2019Cierre
ACERINOX8,30801,028,43808,19601.166.4029.719,9623/10/2019Cierre
ACS36,06000,6136,060035,3800764.15527.395,2023/10/2019Cierre
AENA164,6500-1,64167,7500164,2500189.06531.321,6823/10/2019Cierre
AMADEUS65,3600-0,0665,360064,2600631.50041.135,9723/10/2019Cierre
APPLUS11,1500-0,7111,270011,0800232.6162.595,2723/10/2019Cierre
ARCELORMIT.13,63001,8813,848013,13801.086.10014.837,3523/10/2019Cierre
ATRESMEDIA3,70001,873,72803,6040348.4871.284,4323/10/2019Cierre
AUX.FERROCAR41,0000-1,4441,550041,00008.780361,1123/10/2019Cierre
BA.SABADELL1,04300,341,04901,019545.712.80647.038,4923/10/2019Cierre
BA.SANTANDER3,98650,543,99603,9250169.141.562668.109,6723/10/2019Cierre
BANKIA1,84050,001,86301,81807.002.80912.901,8223/10/2019Cierre
BANKINTER6,3500-0,946,40606,28002.948.46118.741,1223/10/2019Cierre
BBVA4,90800,434,92404,822565.135.072315.593,1923/10/2019Cierre
BME24,10000,1724,100023,8400160.2113.849,7923/10/2019Cierre
CAIXABANK2,58600,862,60502,543017.529.45345.198,3123/10/2019Cierre
CASH1,2480-1,111,28201,2440590.428741,9323/10/2019Cierre
CELLNEX38,0400-2,2638,730037,21002.271.30386.196,7523/10/2019Cierre
CIE AUTOMOT.22,24000,6322,440021,7000334.7787.348,2723/10/2019Cierre
CORP. ALBA44,05000,1144,250043,850012.223538,2423/10/2019Cierre
DIA0,42132,760,43890,40531.177.937494,8723/10/2019Cierre
EBRO FOODS18,95001,1219,090018,740063.2911.198,0623/10/2019Cierre
ENAGAS20,86000,7720,960020,72001.182.56024.656,2123/10/2019Cierre
ENDESA23,80000,6323,800023,5000920.14721.810,9323/10/2019Cierre
FCC10,64000,5710,640010,440017.419184,5423/10/2019Cierre
FERROVIAL25,9000-1,3726,230025,80003.749.56997.569,7023/10/2019Cierre
GRIFOLS CL.A27,27000,3727,470027,0400790.69321.579,1223/10/2019Cierre
GRIFOLS CL.B18,4600-0,5418,780018,4600153.7432.856,7523/10/2019Cierre
IAG5,9400-0,806,02805,84206.628.17539.580,4223/10/2019Cierre
IBERDROLA9,13200,299,15609,062012.308.664112.208,0023/10/2019Cierre
INDITEX28,0500-0,8528,340027,810039.777.0021.125.273,9123/10/2019Cierre
INDRA A8,2950-1,378,46008,2200546.4884.544,2723/10/2019Cierre
INM.COLONIAL11,47000,4411,470011,2900780.8168.929,0723/10/2019Cierre
LOGISTA18,82000,8618,880018,6000145.6442.728,8723/10/2019Cierre
MAPFRE2,59400,582,59702,56001.918.5594.964,1823/10/2019Cierre
MEDIASET5,5880-0,075,62405,51201.122.1206.240,2223/10/2019Cierre
MELIA HOTELS7,17000,007,23007,1450674.1094.847,3223/10/2019Cierre
NATURGY23,9700-0,6224,130023,8900828.29119.851,3423/10/2019Cierre
NH HOTEL4,3840-0,364,45004,380010.15044,8223/10/2019Cierre
PRISA1,3100-0,611,32401,2600111.819146,3623/10/2019Cierre
PROSEGUR3,4100-0,183,43403,3880381.3981.301,9623/10/2019Cierre
R.E.C.18,26000,3618,270018,1000953.68317.394,5123/10/2019Cierre
REPSOL14,77501,2014,785014,55504.078.33160.098,4223/10/2019Cierre
SACYR2,48201,722,52002,41202.921.6467.291,1823/10/2019Cierre
SIEMENS GAME12,32500,7812,415012,25001.366.36116.845,7723/10/2019Cierre
TELEFONICA7,21800,987,26007,110015.011.819108.286,2623/10/2019Cierre
Información diferida 15 minutos.
Precios expresados en euros.
Efectivo expresado en miles de euros.
El volumen y efectivo para cada valor incluye todas las operaciones realizadas hasta el cierre de la sesión de contratación. El volumen y efectivo total incluyendo las operaciones especiales realizadas después del cierre de la sesión está disponible en la consulta histórica.
Síguenos en:
Copyright © BME 2019