Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,0215-3,590,02190,02102.452.77452,2125/09/201814:11
ABENGOA B0,0100- - - - - 24/09/2018Cierre
ACCIONA75,44000,4076,060075,100021.7041.644,0625/09/201814:39
ACERINOX12,1850-0,5312,275012,1650179.5082.192,4425/09/201814:41
ACS37,1800-0,8537,480037,1600137.1535.115,8125/09/201814:41
ADOLFO DGUEZ7,9000-1,507,90007,900030,0225/09/201814:20
ADVEO0,8180-7,050,88600,7920793.295657,0725/09/201814:32
AEDAS27,78000,1427,820027,62003.35293,0325/09/201814:29
AENA148,9000-0,40150,2000148,800037.6855.635,9825/09/201814:38
AIRBUS SE105,76000,17107,6800105,520039942,3925/09/201814:38
ALANTRA15,1000-0,9815,300015,00003.88858,6625/09/201814:09
ALMIRALL17,14000,8817,200016,9600128.3302.191,5025/09/201814:41
AMADEUS80,58001,5480,760079,10001.868.405149.213,7725/09/201814:42
AMPER0,31101,370,31220,30301.716.125527,4125/09/201814:36
APERAM39,51002,5739,610039,28001.11543,9725/09/201813:57
APPLUS12,40000,6512,440012,290050.991630,6025/09/201814:30
ARCELORMIT.27,69501,4727,790027,1000132.1573.639,7025/09/201814:37
ATRESMEDIA5,78000,175,82005,7450124.898723,0825/09/201814:39
AUDAX RENOV.1,91500,001,92001,895059.883114,1425/09/201814:32
AUX.FERROCAR36,35001,1136,800035,950013.166479,8025/09/201814:38
AZKOYEN7,6400-0,787,76007,50007.73259,0325/09/201814:03
BA.SABADELL1,4270-1,041,46251,4270141.454.381199.896,6425/09/201814:42
BA.SANTANDER4,49050,274,52404,485011.632.74352.373,3625/09/201814:41
BANKIA3,6070-0,063,67403,58002.377.7158.605,1325/09/201814:41
BANKINTER8,24402,238,24608,0700848.0916.944,3225/09/201814:42
BARON DE LEY116,00000,87116,5000116,000022726,4025/09/201813:25
BAVIERA13,20001,5413,200013,10004.39958,0125/09/201813:46
BAYER76,2800-0,1277,000075,13001.865141,0325/09/201814:19
BBVA5,62900,645,67805,607032.497.077183.204,4925/09/201814:42
BERKELEY0,4070-3,100,41900,4050118.10448,5925/09/201814:32
BIOSEARCH1,7000-1,161,73001,7000114.060195,0225/09/201814:41
BME28,0800-0,0728,200027,940050.7681.426,1125/09/201814:41
BO.RIOJANAS5,7000- - - - - 24/09/2018Cierre
BORGES BAIN4,6200- - - - - 24/09/2018Cierre
CAIXABANK4,04601,234,06304,00504.202.49016.965,8925/09/201814:42
CAM1,3400- - - - - Suspendido 09/12/2011
CASH1,85201,091,85801,8300253.296466,6125/09/201814:36
CCEP38,5600-0,4138,720038,56002238,6025/09/201813:27
CELLNEX22,66000,4922,730022,4700310.6127.035,8825/09/201814:41
CIE AUTOMOT.27,54000,1527,840027,4000260.5327.196,0825/09/201814:42
CLEOP1,1500- - - - - Suspendido 12/06/2012
CODERE7,70000,007,70007,50004.31533,0325/09/201814:35
COEMAC5,0500-7,345,34005,040011.36358,4125/09/201814:30
CORP. ALBA48,10000,5248,800047,90007.885380,2625/09/201814:36
D.FELGUERA0,0248-1,980,02510,024515.073.687373,5525/09/201814:24
DEOLEO0,13741,480,13740,135276.86110,5225/09/201812:53
DIA1,9555-2,322,01001,95501.979.1093.920,3825/09/201814:40
DOMINION5,21001,765,26005,1300187.661978,3025/09/201814:41
EBRO FOODS18,8000-0,5818,950018,760042.740804,1225/09/201814:40
EDREAMS3,6800-2,003,76503,660053.887200,3125/09/201814:35
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