Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,0252-0,790,02560,02523.031.32976,6721/02/2019Cierre
ABENGOA B0,0078-1,270,00800,007837.459.100296,1421/02/2019Cierre
ACCIONA84,14001,0384,200083,280097.0108.129,2921/02/2019Cierre
ACERINOX9,6580-0,499,73609,6300541.8775.241,5721/02/2019Cierre
ACS37,51000,7337,970037,3600583.83121.945,5421/02/2019Cierre
ADOLFO DGUEZ7,4400-1,857,68007,40007.49556,0821/02/2019Cierre
ADVEO0,48500,00----Suspendido 14/11/2018
AEDAS23,56001,1223,740023,340036.371857,3521/02/2019Cierre
AENA155,40000,91155,7000153,9500120.58118.688,6421/02/2019Cierre
AIRBUS SE111,44000,41112,0000110,50003.836427,2121/02/2019Cierre
AIRTIFICIAL0,16902,550,17100,1650670.449112,9621/02/2019Cierre
ALANTRA13,0500-0,3813,250013,05005.71975,4521/02/2019Cierre
ALMIRALL14,8100-2,2415,240014,8100243.4913.642,3121/02/2019Cierre
AMADEUS68,5400-0,5869,140068,3200649.81844.559,1121/02/2019Cierre
AMPER0,2718-0,510,27580,26782.467.288671,6121/02/2019Cierre
AMREST9,00000,00----21/02/2019Cierre
APERAM27,48000,5527,600027,390060216,5321/02/2019Cierre
APPLUS10,51000,8610,640010,3600266.8712.809,5221/02/2019Cierre
ARCELORMIT.20,30000,1520,550020,1450384.5687.823,5421/02/2019Cierre
ARIMA9,10000,009,32009,000019.352175,1521/02/2019Cierre
ATRESMEDIA4,59201,154,63804,4600548.7752.509,0521/02/2019Cierre
AUDAX RENOV.2,3700-1,252,43002,3600330.233788,3121/02/2019Cierre
AUX.FERROCAR41,7000-0,9542,400041,700021.126883,7221/02/2019Cierre
AZKOYEN6,4000-2,146,58006,34007.15946,2021/02/2019Cierre
BA.SABADELL0,95540,190,96000,943043.207.94741.308,6721/02/2019Cierre
BA.SANTANDER4,14650,144,16654,115042.984.218178.816,3621/02/2019Cierre
BANKIA2,5830-0,272,60402,56604.430.40911.433,1121/02/2019Cierre
BANKINTER6,9340-0,146,96606,86001.382.7999.569,9021/02/2019Cierre
BARON DE LEY109,50000,00109,5000109,0000404,3721/02/2019Cierre
BAVIERA14,00000,7214,400013,80003.09043,8621/02/2019Cierre
BAYER67,9100-0,7968,880067,80002.747187,3321/02/2019Cierre
BBVA5,2240-0,255,25605,190017.236.53091.679,0621/02/2019Cierre
BERKELEY0,30007,140,30800,28205.904.5721.748,5721/02/2019Cierre
BIOSEARCH1,5450-0,961,57501,5400109.429169,7121/02/2019Cierre
BME24,9800-0,4025,100024,920073.8421.847,8721/02/2019Cierre
BO.RIOJANAS5,45000,005,45005,15002261,1821/02/2019Cierre
BORGES BAIN3,80000,00----21/02/2019Cierre
CAIXABANK3,0100-0,793,04303,005016.781.26050.621,9121/02/2019Cierre
CAM1,34000,00----Suspendido 09/12/2011
CASH2,0700-0,482,08502,0600300.771622,9921/02/2019Cierre
CCEP41,12000,0041,300041,120028111,5721/02/2019Cierre
CELLNEX24,62000,0424,910024,4900400.7729.882,0321/02/2019Cierre
CIE AUTOMOT.25,02000,1625,360024,9000241.7776.065,7821/02/2019Cierre
CLEOP1,15000,00----Suspendido 12/06/2012
CODERE3,60000,703,65003,570027.819100,2321/02/2019Cierre
COEMAC4,9100-2,195,00004,90008804,3221/02/2019Cierre
CORP. ALBA43,9500-0,5744,450043,90002.339103,0321/02/2019Cierre
D.FELGUERA0,0168-1,180,01740,016710.637.600180,1621/02/2019Cierre
DEOLEO0,08782,570,08980,08601.307.877114,4121/02/2019Cierre
DIA0,6150-1,000,63500,60425.714.4603.532,9221/02/2019Cierre
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 2019