Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A4,66001,754,68504,5650285.7431.329,3401/09/2014Cierre
ABENGOA B4,42801,334,45904,39005.920.23226.224,1501/09/2014Cierre
ABERTIS SE.A15,9850-0,1616,095015,90001.358.78121.694,8701/09/2014Cierre
ACCIONA62,31002,3562,310060,730090.1775.570,2701/09/2014Cierre
ACERINOX11,6300-0,1711,800011,5850554.2926.474,9501/09/2014Cierre
ACS32,0500-0,0232,595031,90001.125.59736.165,6201/09/2014Cierre
ADOLFO DGUEZ4,9900-0,995,02004,99003.11515,5901/09/2014Cierre
ADVEO16,02000,1916,100015,61002.96747,0501/09/2014Cierre
AIRBUS GROUP46,79000,2647,160046,62007.289341,3301/09/2014Cierre
AISA0,01700,00----01/09/2014Cierre
ALMIRALL11,8700-0,5011,990011,7700472.4215.583,2601/09/2014Cierre
AMADEUS28,31000,0428,530028,2500963.36627.314,8601/09/2014Cierre
AMPER0,52004,000,52000,5000105.30353,4101/09/2014Cierre
APERAM24,32500,1024,515024,09501.03825,3301/09/2014Cierre
APPLUS11,98000,3412,045011,7000447.8215.304,6201/09/2014Cierre
ARCELORMIT.11,0150-0,3211,150011,0050337.5263.733,7201/09/2014Cierre
ATRESMEDIA11,17000,5411,330011,0700341.0883.824,2301/09/2014Cierre
AUX.FERROCAR299,4000-0,48301,0000297,20001.788534,3301/09/2014Cierre
AXIA9,3500-1,689,80009,240028.955271,9601/09/2014Cierre
AZKOYEN2,1900-3,102,26002,19004.3729,6501/09/2014Cierre
BA.POPULAR4,7000-1,074,79404,66309.190.89343.305,7301/09/2014Cierre
BA.SABADELL2,3910-0,212,40902,360010.285.94024.480,5201/09/2014Cierre
BA.SANTANDER7,60000,137,62607,516026.994.290204.337,8901/09/2014Cierre
BANKIA1,4660-0,411,47901,453013.765.85620.126,4601/09/2014Cierre
BANKINTER6,32000,306,35906,25202.317.83814.594,9201/09/2014Cierre
BARON DE LEY74,60000,00--75056,1801/09/2014Cierre
BAVIERA8,5000-2,308,75008,50007.07061,0501/09/2014Cierre
BAYER101,10000,00102,9000101,0500747,5601/09/2014Cierre
BBVA9,22800,209,26009,118010.710.73898.413,8501/09/2014Cierre
BIOSEARCH0,61000,000,61000,600063.92238,5601/09/2014Cierre
BME31,70000,6832,070031,5700298.5769.511,7901/09/2014Cierre
BO.RIOJANAS4,60000,884,91004,58001.4356,9301/09/2014Cierre
C.V.N.E.16,70000,00----01/09/2014Cierre
CAIXABANK4,58500,154,61504,517011.697.94453.471,3801/09/2014Cierre
CAM1,34000,00----01/09/2014Cierre
CAMPOFRIO6,90000,006,90006,900012.48086,1101/09/2014Cierre
CEM.PORT.VAL5,17001,375,20005,12005.43128,0101/09/2014Cierre
CIA.G. INVER1,73000,001,73001,73001.0001,7301/09/2014Cierre
CIE AUTOMOT.10,5300-1,3610,695010,3800101.6821.068,6801/09/2014Cierre
CLEOP1,15000,00----01/09/2014Cierre
CODERE0,62001,640,64000,600024.94815,1801/09/2014Cierre
CORP. ALBA45,58000,8946,860044,80004.893223,3601/09/2014Cierre
D. FELGUERA4,25000,004,27004,2000146.746621,1101/09/2014Cierre
DEOLEO0,40502,530,41000,39502.606.9881.046,0001/09/2014Cierre
DIA6,3680-0,626,44806,35202.719.43517.371,3001/09/2014Cierre
DINAMIA7,6100-1,177,70007,610026.430203,3401/09/2014Cierre
DOGI1,3820-5,991,43501,38102.1713,0401/09/2014Cierre
EBRO FOODS15,3800-0,1315,430015,3500147.0302.263,1001/09/2014Cierre
EDREAMS3,0000-4,463,35702,93201.789.2665.525,3701/09/2014Cierre
ELECNOR10,5100-1,0410,600010,50002.46625,9901/09/2014Cierre
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