Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A4,60701,324,70004,4540484.9622.234,0922/09/2014Cierre
ABENGOA B4,35401,804,45904,23208.973.49439.333,2722/09/2014Cierre
ABERTIS SE.A15,8900-0,2215,965015,80001.113.55817.700,2122/09/2014Cierre
ACCIONA61,9900-0,0362,900061,6300248.88315.504,1822/09/2014Cierre
ACERINOX12,6950-3,2812,910012,55501.248.54315.933,0422/09/2014Cierre
ACS31,8750-0,1632,020031,6750539.68217.197,3022/09/2014Cierre
ADOLFO DGUEZ5,10000,205,24005,010015.05877,5222/09/2014Cierre
ADVEO15,2600-1,6816,000015,22004.47269,3622/09/2014Cierre
AIRBUS GROUP49,0500-0,6949,420048,88005.489269,9922/09/2014Cierre
AISA0,01700,00----22/09/2014Cierre
ALMIRALL11,2900-1,1411,400011,1700391.1624.422,0622/09/2014Cierre
AMADEUS28,2950-1,8228,670028,27501.633.58246.333,7322/09/2014Cierre
AMPER0,6600-2,940,68000,6500265.719176,4522/09/2014Cierre
APERAM25,4550-11,8626,015025,105018.818481,8022/09/2014Cierre
APPLUS11,0000-1,5711,190010,8700402.7084.430,8822/09/2014Cierre
ARCELORMIT.11,3000-2,4211,465011,25001.351.18015.342,4722/09/2014Cierre
ATRESMEDIA12,7100-2,6113,040012,6700359.5224.635,8022/09/2014Cierre
AUX.FERROCAR278,7000-0,68284,9000278,00004.3501.218,1122/09/2014Cierre
AXIA9,55000,429,55009,50005.47252,2322/09/2014Cierre
AZKOYEN2,06000,492,06002,06007001,4422/09/2014Cierre
BA.POPULAR4,8890-2,615,03504,875016.188.52980.101,3922/09/2014Cierre
BA.SABADELL2,4430-1,652,48202,432015.413.67637.810,5522/09/2014Cierre
BA.SANTANDER7,7160-0,447,78807,692048.717.416376.777,3222/09/2014Cierre
BANKIA1,5220-0,781,52901,507022.125.66733.628,2022/09/2014Cierre
BANKINTER6,7840-1,026,84206,74005.690.13838.612,8822/09/2014Cierre
BARON DE LEY73,6500-2,3276,000072,95001.20689,1022/09/2014Cierre
BAVIERA8,69001,408,74008,50003.75532,2622/09/2014Cierre
BAYER113,10000,00114,8000112,250019221,9022/09/2014Cierre
BBVA9,6420-0,809,74009,611047.836.492462.426,5022/09/2014Cierre
BIOSEARCH0,6300-1,560,65500,6300226.512145,8422/09/2014Cierre
BME30,9000-0,4231,340030,8750614.19019.082,7922/09/2014Cierre
BO.RIOJANAS4,75000,004,66004,6200480,2222/09/2014Cierre
C.V.N.E.16,70000,0016,700016,7000300,5022/09/2014Cierre
CAIXAB.D14-S0,0530-1,850,05400,053042.131.7692.266,0622/09/2014Cierre
CAIXABANK4,8580-1,344,91704,833010.117.80149.305,9222/09/2014Cierre
CAM1,34000,00----22/09/2014Cierre
CEM.PORT.VAL4,7800-2,254,89004,710010.10248,7022/09/2014Cierre
CIA.G. INVER1,73000,001,73001,73001.5502,6822/09/2014Cierre
CIE AUTOMOT.12,12000,9212,285011,9500314.5023.771,2122/09/2014Cierre
CLEOP1,15000,00----22/09/2014Cierre
CODERE0,730019,670,82000,61001.454.4381.094,1422/09/2014Cierre
CORP. ALBA44,88001,0845,510044,240015.628698,3722/09/2014Cierre
D. FELGUERA3,99000,504,00003,9300193.349769,7322/09/2014Cierre
DEOLEO0,4100-1,200,41500,4050376.391154,0222/09/2014Cierre
DIA6,12900,386,19106,05002.820.69017.319,2822/09/2014Cierre
DINAMIA7,7400-0,137,95007,680011.14587,0422/09/2014Cierre
DOGI0,9000-4,150,92800,871035.68632,4422/09/2014Cierre
EBRO FOODS15,63000,9715,730015,4300290.1184.535,2122/09/2014Cierre
EDREAMS2,9200-3,953,04902,8250528.3171.555,5122/09/2014Cierre
ELECNOR10,2100-0,5810,490010,17008.95191,4622/09/2014Cierre
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