Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,0136-0,730,01420,01362.180.79430,4609/04/2020Cierre
ABENGOA B0,00553,770,00560,005389.764.500489,2209/04/2020Cierre
ACCIONA97,25000,1599,500096,250070.9216.911,9309/04/2020Cierre
ACERINOX6,83404,346,83406,6480719.0964.862,7709/04/2020Cierre
ACS20,00001,5520,520019,56002.746.44555.130,4109/04/2020Cierre
ADOLFO DGUEZ4,80002,134,90004,33003.77817,6709/04/2020Cierre
AEDAS16,76001,5817,220016,52006.164103,5009/04/2020Cierre
AENA121,50005,84121,5000118,0000449.73354.419,5609/04/2020Cierre
AIRBUS SE60,11001,0363,200057,1000125.2607.542,8309/04/2020Cierre
AIRTIFICIAL0,06690,450,07000,0669609.88641,5309/04/2020Cierre
ALANTRA12,3500-0,8012,700012,25004.96661,3309/04/2020Cierre
ALMIRALL11,00000,9211,250010,9000120.2821.332,0209/04/2020Cierre
AMADEUS49,70002,7549,800047,91002.262.009111.364,7409/04/2020Cierre
AMPER0,17241,410,18000,17106.461.6241.131,4109/04/2020Cierre
AMREST5,35005,315,45005,080054.669288,6109/04/2020Cierre
APERAM22,15000,0023,000022,00002265,0709/04/2020Cierre
APPLUS5,8750-2,086,27005,8500476.0062.824,8709/04/2020Cierre
ARCELORMIT.9,56401,589,85709,20201.275.94712.117,0609/04/2020Cierre
ARIMA8,30001,228,30008,160031.305258,9909/04/2020Cierre
ATRESMEDIA2,49200,562,52002,4580530.3541.321,4609/04/2020Cierre
AUDAX RENOV.1,7540-3,631,87801,75201.583.8442.866,4109/04/2020Cierre
AUX.FERROCAR30,20000,6730,950030,050039.5001.202,9309/04/2020Cierre
AZKOYEN4,8500-1,825,00004,80008.54041,9409/04/2020Cierre
B.SANTANDER2,1650-2,242,26452,165092.426.134202.552,4809/04/2020Cierre
BA.SABADELL0,4436-0,360,45990,436826.364.88011.736,6309/04/2020Cierre
BANKIA1,03702,471,03900,995013.719.98614.020,3009/04/2020Cierre
BANKINTER3,50406,183,53803,34103.453.63611.993,8809/04/2020Cierre
BARON DE LEY93,00000,0099,000097,0000747,2009/04/2020Cierre
BAVIERA11,00000,00----09/04/2020Cierre
BBVA3,00401,523,06802,923022.517.28067.586,6009/04/2020Cierre
BERKELEY0,109013,540,12600,093313.086.1641.471,0509/04/2020Cierre
BIOSEARCH1,0000-0,791,03801,0000141.871143,5209/04/2020Cierre
BME33,24000,1833,240033,1800634.58921.074,6109/04/2020Cierre
BO.RIOJANAS3,32001,843,32003,30001.0003,3109/04/2020Cierre
BORGES BAIN2,82000,002,82002,82007001,9709/04/2020Cierre
CAIXABANK1,74402,441,77801,714517.352.80930.223,8909/04/2020Cierre
CAM1,34000,00----Suspendido 09/12/2011
CASH0,85000,590,88000,8310682.476574,2709/04/2020Cierre
CCEP39,9500-0,2540,750039,25007.069284,2509/04/2020Cierre
CELLNEX45,28004,5745,280043,2300624.01527.910,1009/04/2020Cierre
CEVASA7,0000-2,107,00007,00007975,5809/04/2020Cierre
CIE AUTOMOT.13,77000,1514,100013,6000298.1194.096,1309/04/2020Cierre
CLEOP1,15000,00----Suspendido 12/06/2012
CODERE1,35604,311,37801,314069.37793,1509/04/2020Cierre
COEMAC2,87000,00----Suspendido 31/01/2020
CORP. ALBA33,65004,0234,400032,950018.192615,6309/04/2020Cierre
D.E.ANCLAJE10,00000,00----09/04/2020Cierre
D.FELGUERA0,2630-0,750,27500,2620636.087171,1409/04/2020Cierre
DEOLEO0,03201,590,03400,032011.921.857391,0109/04/2020Cierre
DIA0,1420-2,270,15100,137843.003.7796.179,8709/04/2020Cierre
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 2020