Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A3,3840-2,143,52003,2550560.3361.883,1930/10/2014Cierre
ABENGOA B3,21100,063,27003,015014.248.12544.734,1830/10/2014Cierre
ABERTIS SE.A16,47504,5416,500015,530011.949.383191.619,8530/10/2014Cierre
ACCIONA54,36001,1954,970052,2600178.3069.568,5730/10/2014Cierre
ACERINOX11,69501,8311,870011,41002.053.82023.959,7630/10/2014Cierre
ACS29,02500,1029,260028,1550745.08621.428,7030/10/2014Cierre
ADOLFO DGUEZ4,1500-0,724,19004,15005.54423,0630/10/2014Cierre
ADVEO13,6500-1,2313,650013,510012.247165,9630/10/2014Cierre
AIRBUS GROUP45,9400-0,2646,120044,72006.209281,6830/10/2014Cierre
AISA0,01700,00----30/10/2014Cierre
ALMIRALL12,47002,2112,500012,1900649.7918.024,8230/10/2014Cierre
AMADEUS28,48500,6228,570027,94502.987.24984.422,8330/10/2014Cierre
AMPER0,6100-4,690,64000,6000185.325113,6530/10/2014Cierre
APERAM22,0050-2,2023,000022,00001.79139,8230/10/2014Cierre
APPLUS9,2950-0,169,42809,2300615.4515.730,8730/10/2014Cierre
ARCELORMIT.10,1500-1,1210,35009,88101.145.75311.514,2230/10/2014Cierre
ATRESMEDIA11,6200-0,4311,870011,2800248.0182.872,5530/10/2014Cierre
AUX.FERROCAR263,8500-1,64271,7500263,100014.6323.914,0330/10/2014Cierre
AXIA9,5390-0,129,60009,500010.532100,4630/10/2014Cierre
AZKOYEN1,86001,091,88001,84006.63112,2330/10/2014Cierre
B.SANT.D14OC0,1480-0,670,15100,1440215.370.39431.701,1230/10/2014Cierre
BA.POPULAR4,84100,854,91604,661029.042.149139.142,7930/10/2014Cierre
BA.SABADELL2,24101,592,30102,131036.606.12481.222,0930/10/2014Cierre
BA.SANTANDER6,8390-0,316,92506,634092.936.639628.342,7130/10/2014Cierre
BANKIA1,3950-0,291,41501,350035.643.39649.136,7030/10/2014Cierre
BANKINTER6,62600,736,70006,35005.509.45435.821,5930/10/2014Cierre
BARON DE LEY72,50000,0074,000074,00001007,4030/10/2014Cierre
BAVIERA7,2600-1,897,28007,21001.2679,1930/10/2014Cierre
BAYER106,60000,66111,0000106,45001.588173,0030/10/2014Cierre
BBVA8,6910-1,428,89008,506048.134.167416.440,9430/10/2014Cierre
BIOSEARCH0,51500,000,51500,500042.77421,7930/10/2014Cierre
BME29,2400-0,7030,000028,9750424.92412.545,8830/10/2014Cierre
BO.RIOJANAS4,69000,004,46004,46001240,5530/10/2014Cierre
C.V.N.E.16,7000-5,9716,700016,40001.30421,4830/10/2014Cierre
CAIXABANK4,30901,444,32704,131024.570.066103.936,6230/10/2014Cierre
CAM1,34000,00----30/10/2014Cierre
CEM.PORT.VAL4,3000-1,154,40004,160028.297121,0830/10/2014Cierre
CIA.G. INVER1,73000,00----30/10/2014Cierre
CIE AUTOMOT.10,46003,0010,500010,175088.092913,1830/10/2014Cierre
CLEOP1,15000,00----30/10/2014Cierre
CODERE0,44007,320,44000,400088.74237,6830/10/2014Cierre
CORP. ALBA42,1600-0,7342,810041,80005.031212,6230/10/2014Cierre
D. FELGUERA3,4900-0,853,62003,4700552.1481.950,9630/10/2014Cierre
DEOLEO0,3700-1,330,37500,3700621.947230,6030/10/2014Cierre
DIA4,9660-0,445,06004,81305.830.23828.782,9530/10/2014Cierre
DINAMIA7,2900-1,357,36007,21002.78920,2930/10/2014Cierre
DOGI0,6700-0,740,68600,6500163.838108,9930/10/2014Cierre
EBRO FOODS14,15000,1814,250014,0000658.8439.298,2430/10/2014Cierre
EDREAMS2,1300-3,182,23702,05002.275.4184.823,9430/10/2014Cierre
ELECNOR8,8200-1,899,00008,80007.01962,3930/10/2014Cierre
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 2014