Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A4,3820-4,204,54304,3680334.6051.489,0023/07/2014Cierre
ABENGOA B3,8690-1,903,96003,86806.346.25324.739,0023/07/2014Cierre
ABERTIS SE.A16,5750-0,5117,100016,47001.072.85417.812,7323/07/2014Cierre
ACCIONA64,31000,4864,890064,1400196.29112.659,1223/07/2014Cierre
ACERINOX13,01500,5813,030012,8500600.7817.783,9923/07/2014Cierre
ACS32,34000,5332,535032,0650620.88920.107,8323/07/2014Cierre
ADOLFO DGUEZ5,2700-0,755,29005,25001.1716,1623/07/2014Cierre
ADVEO17,65000,5117,790017,50007.828137,7823/07/2014Cierre
AIRBUS GROUP45,07001,3745,560044,430026.4671.177,1323/07/2014Cierre
AISA0,01700,00----23/07/2014Cierre
ALMIRALL10,86000,5610,970010,8100110.0271.198,4123/07/2014Cierre
AMADEUS30,24000,7030,260029,900013.168.664396.297,4723/07/2014Cierre
AMPER0,6000-1,640,61000,590073.57544,1623/07/2014Cierre
APERAM26,47002,0826,470025,86501.26333,3023/07/2014Cierre
APPLUS14,2150-0,5914,330014,1000126.1741.798,5023/07/2014Cierre
ARCELORMIT.11,0950-0,7211,260011,0650544.6526.069,6723/07/2014Cierre
ATRESMEDIA10,51002,9410,530010,2000725.3257.565,5823/07/2014Cierre
AUX.FERROCAR334,45000,04335,7500332,40001.300434,6423/07/2014Cierre
AXIA9,70000,009,70009,6000150.0731.442,2623/07/2014Cierre
AZKOYEN2,2800-0,872,36502,25504.38210,2023/07/2014Cierre
B. SANT.D14J0,15200,660,15200,1500686.157.518103.626,9723/07/2014Cierre
BA.POPULAR4,51000,454,57604,450017.028.84877.052,0823/07/2014Cierre
BA.SABADELL2,43300,792,48002,421020.889.19151.273,4523/07/2014Cierre
BA.SANTANDER7,45000,277,45307,374056.596.162420.919,3423/07/2014Cierre
BANKIA1,38400,651,39901,370034.203.70847.429,2723/07/2014Cierre
BANKINTER6,12000,626,16306,03105.561.36434.020,9823/07/2014Cierre
BARON DE LEY74,8500-0,2075,150074,050053940,3423/07/2014Cierre
BAVIERA9,18003,159,23008,90002.50222,7923/07/2014Cierre
BAYER99,95000,00103,000099,700033033,4423/07/2014Cierre
BBVA9,20100,639,24809,080026.899.139247.339,4023/07/2014Cierre
BIOSEARCH0,5600-0,880,58000,5600101.46157,5223/07/2014Cierre
BME33,80002,2434,190032,9400351.10011.822,1823/07/2014Cierre
BO.RIOJANAS4,95000,004,95004,95003.62417,9423/07/2014Cierre
C.V.N.E.18,45000,00----23/07/2014Cierre
CAIXABANK4,27100,734,30404,211015.576.09066.579,0823/07/2014Cierre
CAM1,34000,00----23/07/2014Cierre
CAMPOFRIO6,88000,006,90006,80001.4509,8823/07/2014Cierre
CEM.PORT.VAL5,54002,595,66005,450014.20378,6223/07/2014Cierre
CIA.G. INVER1,76000,001,76001,76001.5602,7523/07/2014Cierre
CIE AUTOMOT.10,38502,1110,390010,0700101.5451.048,0023/07/2014Cierre
CLEOP1,15000,00----23/07/2014Cierre
CODERE0,6900-2,820,69000,69002.4751,7123/07/2014Cierre
CORP. ALBA46,80001,7446,960045,68007.658357,9223/07/2014Cierre
D. FELGUERA4,6900-0,214,71004,6700222.2471.043,9223/07/2014Cierre
DEOLEO0,39001,300,39000,3850213.52183,0923/07/2014Cierre
DIA6,49400,376,58706,445010.188.34766.619,9523/07/2014Cierre
DINAMIA8,1800-1,218,35008,13007.33760,8623/07/2014Cierre
DOGI1,74002,351,74901,68207.88913,6823/07/2014Cierre
EBRO FOODS15,7550-0,3815,965015,7200220.1943.475,1623/07/2014Cierre
EDREAMS4,42300,524,66904,4000911.1724.085,5223/07/2014Cierre
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 © Bolsas y Mercados Españoles 2014