Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,04000,000,04100,03908.887.026353,0122/08/2017Cierre
ABENGOA B0,0140-6,670,01500,0130179.841.7642.525,6422/08/2017Cierre
ABERTIS16,7150-0,4516,830016,71501.790.17629.991,0022/08/2017Cierre
ACCIONA73,4400-0,0773,940073,120091.5056.722,7722/08/2017Cierre
ACERINOX11,56502,3911,580011,29501.870.24421.500,4622/08/2017Cierre
ACS32,54001,2332,555032,1000715.60623.129,5022/08/2017Cierre
ADOLFO DGUEZ4,91000,004,92004,9000470,2322/08/2017Cierre
ADVEO2,98001,022,98002,93008.97626,6122/08/2017Cierre
AENA163,35000,71163,6000161,650069.23011.285,9822/08/2017Cierre
AIRBUS SE71,30001,1371,400070,950077154,8922/08/2017Cierre
ALANTRA12,30000,0012,450012,20003.92448,2822/08/2017Cierre
ALMIRALL8,03000,008,18007,9800604.4564.862,9622/08/2017Cierre
AMADEUS52,06000,6052,100051,6300603.96531.394,5222/08/2017Cierre
AMPER0,2410-0,410,24500,2410961.067233,7622/08/2017Cierre
APERAM44,07005,7344,070042,77502.15993,8722/08/2017Cierre
APPLUS10,73001,5110,745010,565086.311921,0622/08/2017Cierre
ARCELORMIT.22,22500,0522,350022,0100471.41210.457,3022/08/2017Cierre
ATRESMEDIA9,92001,339,92009,7300200.9781.985,4622/08/2017Cierre
AUX.FERROCAR35,8000-0,2536,040035,530014.648524,1922/08/2017Cierre
AXIARE16,02000,3116,085015,965073.7751.182,3222/08/2017Cierre
AZKOYEN7,53000,537,70007,53004.28032,5622/08/2017Cierre
BA.SABADELL1,8570-0,111,87901,85707.837.19514.596,2422/08/2017Cierre
BA.SANTANDER5,48100,795,51505,442024.307.057133.209,4622/08/2017Cierre
BANKIA4,1220-0,054,14104,10603.416.95214.081,2122/08/2017Cierre
BANKINTER8,03300,328,08008,00301.032.6378.299,6522/08/2017Cierre
BARON DE LEY111,95000,00111,5500111,4000586,4622/08/2017Cierre
BAVIERA8,60001,189,00008,56001.24510,9722/08/2017Cierre
BAYER106,00000,00109,5500107,250023425,5622/08/2017Cierre
BBVA7,51000,977,55607,469015.806.305118.576,8222/08/2017Cierre
BIOSEARCH0,52500,000,53500,525011.5056,0522/08/2017Cierre
BME30,7050-1,5931,200030,7000131.5844.055,3322/08/2017Cierre
BO.RIOJANAS5,00001,015,00004,95002.20111,0022/08/2017Cierre
BORGES BAIN36,00002,2736,000035,200038313,6822/08/2017Cierre
CAIXABANK4,39200,854,42004,36804.684.49120.579,5122/08/2017Cierre
CAM1,34000,00----22/08/2017Cierre
CASH2,39200,502,39302,3750124.963298,5422/08/2017Cierre
CCEP37,1500-0,8037,950037,09503.906145,3122/08/2017Cierre
CELLNEX18,0200-0,1418,150017,9500446.1718.040,9322/08/2017Cierre
CIE AUTOMOT.21,40000,6121,450021,170044.747954,5622/08/2017Cierre
CLEOP1,15000,00----22/08/2017Cierre
CODERE0,42000,000,43000,4200369.684156,0422/08/2017Cierre
COEMAC0,42502,410,42500,425019.0248,0922/08/2017Cierre
CORP. ALBA51,75000,8851,750051,10006.494333,9222/08/2017Cierre
D. FELGUERA0,74000,000,77000,7400104.37678,2422/08/2017Cierre
DEOLEO0,20500,000,20500,2000145.79929,5622/08/2017Cierre
DIA5,55400,455,58005,49602.251.83712.495,3022/08/2017Cierre
DOGI3,8760-1,123,94903,87603.26512,8022/08/2017Cierre
DOMINION4,07000,994,07004,002031.589127,5122/08/2017Cierre
EBRO FOODS20,03500,6320,090019,855051.4621.029,5722/08/2017Cierre
EDREAMS2,8850-1,032,92702,8850339.494988,5722/08/2017Cierre
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