Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,0280-3,450,03000,02806.247.553180,9820/10/2017Cierre
ABENGOA B0,01209,090,01200,011012.343.525143,5920/10/2017Cierre
ABERTIS19,06001,4919,060018,76006.373.228120.492,7720/10/2017Cierre
ACCIONA67,6400-1,3168,810067,6400138.2249.408,5320/10/2017Cierre
ACERINOX12,40501,7612,480012,18001.393.29117.272,6220/10/2017Cierre
ACS33,3000-0,4533,515032,9400672.46222.339,7820/10/2017Cierre
ADOLFO DGUEZ4,96001,224,97004,86001.3996,9220/10/2017Cierre
ADVEO2,76001,102,78002,75004.05611,1820/10/2017Cierre
AEDAS30,0000-5,2131,950029,61005.913.322184.717,3720/10/2017Cierre
AENA153,65000,33153,9500151,9000172.94426.535,9820/10/2017Cierre
AIRBUS SE80,6500-0,3181,200080,50001.919155,0220/10/2017Cierre
ALANTRA11,98000,0012,080011,98006157,3820/10/2017Cierre
ALMIRALL8,0900-1,588,29008,0700329.1232.681,0720/10/2017Cierre
AMADEUS56,3200-1,3057,160055,92001.190.01766.890,3520/10/2017Cierre
AMPER0,18901,610,19400,18502.941.867557,3520/10/2017Cierre
APERAM46,97500,2047,000045,00502.727127,9520/10/2017Cierre
APPLUS11,1500-0,2711,280011,1100228.6072.561,8720/10/2017Cierre
ARCELORMIT.25,14001,9525,430024,92501.377.16134.736,8120/10/2017Cierre
ATRESMEDIA8,7100-1,588,85008,7000436.9073.823,4320/10/2017Cierre
AUDAX0,46503,330,46500,445071.57432,7920/10/2017Cierre
AUX.FERROCAR34,43000,5034,560034,190028.494979,3120/10/2017Cierre
AXIARE16,3200-1,0916,565016,290096.1951.574,8520/10/2017Cierre
AZKOYEN8,15001,498,39508,000024.879202,0520/10/2017Cierre
B.SANT.D17OC0,04002,560,04000,0390273.042.06810.676,3520/10/2017Cierre
BA.SABADELL1,6260-0,971,63501,592040.222.79165.135,1720/10/2017Cierre
BA.SANTANDER5,60000,525,61505,555045.034.056251.747,4920/10/2017Cierre
BANKIA4,10001,514,11003,99805.077.46120.738,3220/10/2017Cierre
BANKINTER8,06700,468,07707,98701.381.21511.124,0520/10/2017Cierre
BARON DE LEY112,00000,18114,0000112,00001.654185,7220/10/2017Cierre
BAVIERA8,35000,008,34008,20002602,1520/10/2017Cierre
BAYER118,9000-0,83120,5000117,75001.450172,4320/10/2017Cierre
BBVA7,31801,367,36807,209025.304.510185.346,1720/10/2017Cierre
BIOSEARCH0,4800-1,030,49000,470064.79731,0720/10/2017Cierre
BME28,38000,1428,590028,2800149.0524.235,4220/10/2017Cierre
BO.RIOJANAS5,29000,005,16005,15002001,0320/10/2017Cierre
BORGES BAIN33,50000,0032,000032,00001003,2020/10/2017Cierre
CAIXABANK3,8590-0,693,88503,839018.375.28670.948,0820/10/2017Cierre
CAM1,34000,00----20/10/2017Cierre
CASH2,7300-1,442,78202,7100158.429433,0020/10/2017Cierre
CCEP35,42000,0035,675035,6750702,5020/10/2017Cierre
CELLNEX20,75000,9720,750020,3600946.39419.511,1720/10/2017Cierre
CIE AUTOMOT.24,20000,3324,240024,065084.0572.032,1820/10/2017Cierre
CLEOP1,15000,00----20/10/2017Cierre
CODERE0,37000,000,38000,36001.542.223570,3920/10/2017Cierre
COEMAC0,3850-1,280,40000,3800136.02452,7220/10/2017Cierre
CORP. ALBA50,0500-0,2050,200049,010017.501875,0620/10/2017Cierre
D. FELGUERA0,5000-1,960,52000,5000130.19466,4420/10/2017Cierre
DEOLEO0,21000,000,22000,2100912.013193,7020/10/2017Cierre
DIA4,42001,034,42404,36103.123.22213.783,0120/10/2017Cierre
DOGI3,66003,393,66003,375033.900118,8020/10/2017Cierre
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 2017