Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,02001,010,02040,02003.592.12472,7818/02/2020Cierre
ABENGOA B0,0097-1,020,01000,009743.023.345423,3018/02/2020Cierre
ACCIONA114,40002,79114,7000111,4000107.81912.249,8118/02/2020Cierre
ACERINOX9,1300-3,009,34009,1300689.2656.342,0618/02/2020Cierre
ACS31,1100-1,3331,540030,9300956.72129.829,3318/02/2020Cierre
ACS D20200,4640-1,400,46860,46153.150.5731.463,9718/02/2020Cierre
ADOLFO DGUEZ6,3000-1,566,30006,26008.08950,7918/02/2020Cierre
AEDAS20,6000-0,2420,600020,45006.018123,7118/02/2020Cierre
AENA168,15000,18168,4000166,700080.75013.564,6218/02/2020Cierre
AIRBUS SE130,5800-0,17132,1200130,00004.194549,3818/02/2020Cierre
AIRTIFICIAL0,0785-0,880,07990,0785533.43642,2018/02/2020Cierre
ALANTRA15,30000,0015,450015,25002603,9818/02/2020Cierre
ALMIRALL13,0900-1,5813,260013,0700202.5522.663,7618/02/2020Cierre
AMADEUS72,9000-0,0873,420072,0600517.53737.736,0518/02/2020Cierre
AMPER0,27600,730,27750,27152.015.006554,7318/02/2020Cierre
AMREST11,30000,0011,480010,5800860,9618/02/2020Cierre
APERAM31,6700-1,5532,270030,52001.96462,0818/02/2020Cierre
APPLUS10,5500-0,5710,660010,5000207.0212.186,3618/02/2020Cierre
ARCELORMIT.15,5120-2,8715,806015,4760730.50011.418,9218/02/2020Cierre
ARIMA12,80001,5913,200012,700029.565384,0518/02/2020Cierre
ATRESMEDIA3,1740-1,063,23003,1700459.5061.472,5418/02/2020Cierre
AUDAX RENOV.2,50200,402,57402,46001.614.9074.093,3618/02/2020Cierre
AUX.FERROCAR42,6500-0,5843,150042,450029.6801.272,8218/02/2020Cierre
AZKOYEN6,00000,676,00005,96003.34019,9718/02/2020Cierre
BA.SABADELL0,87581,600,91240,859854.843.75748.576,6818/02/2020Cierre
BA.SANTANDER3,8960-1,443,95553,894044.878.771176.122,6018/02/2020Cierre
BANKIA1,71450,151,75151,69807.554.31112.989,7718/02/2020Cierre
BANKINTER6,1960-1,906,34006,18201.577.6279.842,5518/02/2020Cierre
BARON DE LEY110,00000,00110,0000108,0000293,1418/02/2020Cierre
BAVIERA12,7500-1,9213,000012,75001.03413,2018/02/2020Cierre
BBVA5,1680-1,155,24905,159015.638.56780.588,6718/02/2020Cierre
BERKELEY0,12004,350,13260,11309.337.5771.148,4718/02/2020Cierre
BIOSEARCH1,2800-1,391,30001,2660104.793133,5518/02/2020Cierre
BME34,88000,1734,900034,7000152.4165.307,6018/02/2020Cierre
BO.RIOJANAS4,1000-4,654,10004,10006512,6718/02/2020Cierre
BORGES BAIN3,300013,793,30003,12001.5624,9018/02/2020Cierre
CAIXABANK2,7300-2,882,83702,730016.625.07745.921,9818/02/2020Cierre
CAM1,34000,00----Suspendido 09/12/2011
CASH1,5040-0,791,55801,4980462.558698,5718/02/2020Cierre
CCEP51,40000,9851,500051,00002.113108,2618/02/2020Cierre
CELLNEX47,89001,0148,000047,0000760.47336.370,7118/02/2020Cierre
CEVASA8,05000,008,30008,3000970,8118/02/2020Cierre
CIE AUTOMOT.19,5700-2,1520,000019,5700209.7844.143,1518/02/2020Cierre
CLEOP1,15000,00----Suspendido 12/06/2012
CODERE2,6000-3,172,71002,540046.980121,3418/02/2020Cierre
COEMAC2,87000,00----Suspendido 31/01/2020
CORP. ALBA45,90000,1146,200045,80007.789357,9118/02/2020Cierre
D.E.ANCLAJE10,00000,00----18/02/2020Cierre
D.FELGUERA0,3030-3,810,31900,30301.115.313344,7118/02/2020Cierre
DEOLEO0,0330-3,510,03580,032435.719.1471.215,8918/02/2020Cierre
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