Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,0152-2,560,01580,01514.546.90670,3514/12/2018Cierre
ABENGOA B0,00330,000,00350,003274.224.000248,9414/12/2018Cierre
ACCIONA79,0000-2,4981,080078,8000114.5809.114,5214/12/2018Cierre
ACERINOX8,61600,378,69408,43401.044.0118.936,3114/12/2018Cierre
ACS33,55000,3633,700032,8500589.49619.704,6814/12/2018Cierre
ADOLFO DGUEZ6,80003,036,80006,60001.0907,3914/12/2018Cierre
ADVEO0,48500,00----Suspendido 14/11/2018
AEDAS21,66000,4621,920021,000030.832668,0114/12/2018Cierre
AENA140,5500-0,57141,4000139,9000884.269124.135,6814/12/2018Cierre
AIRBUS SE88,9700-1,1992,300088,22001.633145,3014/12/2018Cierre
ALANTRA13,0000-3,3513,650012,95001.55120,4914/12/2018Cierre
ALMIRALL14,40000,4214,430014,1400229.8143.300,7114/12/2018Cierre
AMADEUS62,3000-1,9263,320061,9000976.51260.987,4914/12/2018Cierre
AMPER0,2504-2,870,25500,25002.588.794651,7114/12/2018Cierre
AMREST9,97004,519,98009,01005184,9714/12/2018Cierre
APERAM24,00000,0023,440023,20003458,0314/12/2018Cierre
APPLUS10,5600-0,8510,770010,5000996.22510.608,2214/12/2018Cierre
ARCELORMIT.19,3940-0,7019,480018,8680498.6999.543,4414/12/2018Cierre
ARIMA9,40002,179,40009,40004.00037,6014/12/2018Cierre
ATRESMEDIA4,6820-1,764,76804,6100647.5173.035,5514/12/2018Cierre
AUDAX RENOV.1,4300-1,721,51001,4150305.623442,8814/12/2018Cierre
AUX.FERROCAR34,5500-1,7135,000034,400013.407465,1214/12/2018Cierre
AZKOYEN6,7800-1,176,84006,68008.27155,6314/12/2018Cierre
BA.SABADELL1,08350,461,08351,052027.168.28329.212,6414/12/2018Cierre
BA.SANTANDER4,0595-0,284,07403,975565.754.616265.187,1214/12/2018Cierre
BANKIA2,7650-0,752,78002,72406.076.57616.750,3714/12/2018Cierre
BANKINTER7,32600,037,34207,13202.886.02420.995,0114/12/2018Cierre
BARON DE LEY109,0000-0,91110,0000109,000064870,6714/12/2018Cierre
BAVIERA13,80003,3713,800013,00001.48720,0214/12/2018Cierre
BAYER63,5800-0,9764,500063,090061138,9914/12/2018Cierre
BBVA4,7130-0,514,72404,600524.974.271116.913,0414/12/2018Cierre
BERKELEY0,1240-1,980,13100,1230483.75761,3114/12/2018Cierre
BIOSEARCH1,1400-4,601,21001,1400156.567182,3814/12/2018Cierre
BME25,7400-0,7726,100025,7400130.9273.374,6814/12/2018Cierre
BO.RIOJANAS5,50000,005,60005,50003752,0814/12/2018Cierre
BORGES BAIN4,14003,504,32004,14009103,9014/12/2018Cierre
CAIXABANK3,3900-0,443,39703,322012.573.93942.356,6014/12/2018Cierre
CAM1,34000,00----Suspendido 09/12/2011
CASH1,8880-1,771,91401,8720364.340687,0514/12/2018Cierre
CCEP41,88000,6242,060041,66004.751198,9614/12/2018Cierre
CELLNEX24,0000-1,6024,120023,1800606.80114.494,4014/12/2018Cierre
CIE AUTOMOT.20,9400-2,5121,320020,8000258.4315.438,9814/12/2018Cierre
CLEOP1,15000,00----Suspendido 12/06/2012
CODERE3,5550-3,403,69503,510066.438237,1314/12/2018Cierre
COEMAC2,7150-3,042,91002,71504.33812,0914/12/2018Cierre
CORP. ALBA41,0000-0,2441,150040,500010.052410,0314/12/2018Cierre
D.FELGUERA0,0126-3,080,01320,012017.067.500213,3914/12/2018Cierre
DEOLEO0,0807-2,180,08200,0786669.91853,8614/12/2018Cierre
DIA0,5002-1,880,54780,466711.467.2265.834,5914/12/2018Cierre
DOMINION4,5550-1,194,60004,515090.380411,9814/12/2018Cierre
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 2018