Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


FTSE4Good IBEX
NombreAnteriorÚltimo% Dif.MáximoMínimoFechaHora% Dif.
Año 2020
FTSE4Good IBEX6.921,406.734,80-2,706.816,206.709,7001/04/202017:02:59-31,21
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ACCIONA94,8000-2,6295,700091,500073.3486.837,2101/04/202017:02:45
ACERINOX6,1320-1,296,19805,9500577.2133.523,3401/04/202017:00:29
ACS17,3200-2,7818,115016,88001.768.45730.946,7501/04/202017:02:23
AENA99,2500-0,27101,900098,1500361.81636.226,8701/04/202017:02:36
AMADEUS42,6100-1,3743,400041,6000581.92924.843,5201/04/202017:02:44
APPLUS5,86000,175,98005,6400766.3154.356,9401/04/202017:02:04
ARCELORMIT.8,1900-5,328,40408,0000913.1317.462,2201/04/202017:01:29
ATRESMEDIA2,4200-3,202,49802,4120375.809929,2301/04/202017:02:28
AUX.FERROCAR27,3000-3,3628,250027,000031.084854,0701/04/202016:56:28
B.SANTANDER2,1340-3,792,16452,102043.536.17992.938,9901/04/202017:02:44
BA.SABADELL0,4472-0,400,45800,445810.780.6014.859,7301/04/202017:02:27
BANKIA0,9750-4,221,00300,97003.615.2583.575,2801/04/202017:02:04
BANKINTER3,1680-5,263,26203,15002.354.3337.525,8501/04/202017:02:25
BBVA2,7440-5,882,79802,7140257.258.696708.465,3701/04/202017:02:45
BME33,18000,3633,240033,0600573.64518.989,1401/04/202017:02:20
CAIXABANK1,6695-1,791,68701,631039.862.63766.584,7201/04/202017:02:36
CASH0,8660-1,140,87900,8580606.056526,2601/04/202017:01:33
CELLNEX40,9200-1,2842,720040,3100344.39514.207,9001/04/202017:02:37
CIE AUTOMOT.13,1000-6,8314,000013,0000220.2262.969,4701/04/202017:02:40
CORP. ALBA32,8000-5,6134,850032,45009.700320,0901/04/202017:01:14
DIA0,116510,850,11900,105048.552.5995.476,3801/04/202017:02:35
EBRO FOODS18,96001,8819,100018,480051.339968,5901/04/202017:01:47
ENAGAS17,9950-0,5518,425017,8100409.9487.400,0501/04/202017:02:26
ENCE2,56702,682,58002,45001.276.7693.247,0301/04/202017:01:54
ENDESA18,8850-3,0019,415018,7350442.7068.429,1801/04/202017:01:52
FCC7,2700-2,027,49007,250062.627460,3901/04/202016:59:38
FERROVIAL21,0700-3,6621,460020,6300612.22212.854,3001/04/202017:02:22
FLUIDRA8,2300-3,408,72008,1300158.2111.331,2401/04/202016:59:26
GRIFOLS CL.A31,36001,1631,830030,0600486.73915.111,5801/04/202017:02:38
IAG2,3250-4,632,40002,28503.798.3708.903,0101/04/202017:02:36
IBERDROLA8,7740-2,348,91208,68807.884.57869.218,8201/04/202017:02:44
INDITEX22,5900-4,5223,630022,58001.538.84835.317,8101/04/202017:02:41
INDRA A7,2900-2,807,47007,1700338.6722.471,6001/04/202017:02:17
INM.COLONIAL8,2000-5,048,50508,1350328.0712.714,4601/04/202017:01:24
LAR ESPAÑA3,6650-8,944,04503,6550282.2221.076,6101/04/202017:02:40
LOGISTA14,5000-0,6214,600014,040079.9291.146,3501/04/202016:57:43
MAPFRE1,57701,321,62801,53302.380.2233.774,9701/04/202017:02:26
MEDIASET3,1760-5,923,30203,1600385.3981.240,4701/04/202017:00:27
MELIA HOTELS3,8060-1,913,83203,7000497.8341.881,6301/04/202017:02:26
NATURGY15,5050-3,7916,140015,32505.662.04790.381,1601/04/202017:02:20
NH HOTEL3,7450-8,664,21003,605075.071285,2101/04/202016:44:05
PRISA0,5710-3,060,59400,570030.12217,4401/04/202017:02:31
PROSEGUR2,2560-1,402,95002,2520658.1601.564,3701/04/202017:01:54
R.E.C.16,2100-0,9516,575015,7000697.93311.142,8101/04/202017:02:45
REPSOL8,3100-0,268,40008,02006.459.47853.150,0301/04/202017:02:45
SACYR1,3470-3,231,38901,33401.693.2642.299,5401/04/202016:55:13
SIEMENS GAME13,6350-0,6913,940013,2450590.0648.094,3701/04/202017:02:29
TELEFONICA4,0360-3,294,16204,002010.067.24441.024,6601/04/202017:02:44
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 2020