Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,01901,600,01930,01862.066.88439,0710/12/201916:35:38
ABENGOA B0,00913,410,00920,0087110.524.961993,6310/12/201916:35:37
ACCIONA92,30000,2792,500091,150030.3742.791,8610/12/201916:40:24
ACERINOX9,8480-1,109,98009,7140606.1805.951,9210/12/201916:40:19
ACS35,24001,0935,310034,4700779.45527.225,9410/12/201916:39:50
ADOLFO DGUEZ7,0000-1,697,10007,00001.1958,4610/12/201915:37:54
AEDAS20,25000,2520,300020,05001.47429,7410/12/201915:59:36
AENA166,80000,30167,3000164,4500712.799118.766,3810/12/201916:39:35
AIRBUS SE123,8000-0,96124,3400122,70002.853351,2110/12/201915:08:36
AIRTIFICIAL0,0787-5,180,08230,07612.441.300194,5410/12/201916:39:41
ALANTRA15,10000,0015,300014,850056.813857,7210/12/201916:23:01
ALMIRALL15,3200-0,2015,400015,0700195.9412.978,5310/12/201916:35:10
AMADEUS72,0200-0,6372,340071,3000653.74847.054,4410/12/201916:40:16
AMPER0,2950-0,510,30400,29357.961.4272.374,9210/12/201916:37:01
AMREST10,5000- - - - - 09/12/2019Cierre
APERAM27,5700-3,2628,500027,570037610,5510/12/201913:53:56
APPLUS11,0100-0,5411,070010,8200155.8891.705,0510/12/201916:39:06
ARCELORMIT.15,8600-1,7116,038015,5780597.3869.445,5410/12/201916:39:51
ARIMA11,5000-0,8611,600011,400023.314267,6310/12/201916:39:29
ATRESMEDIA3,88000,733,88403,8180383.0991.475,5410/12/201916:37:03
AUDAX RENOV.1,9000-1,911,94801,8820481.027921,8710/12/201916:40:15
AUX.FERROCAR39,80001,9239,800038,550048.0131.889,4910/12/201916:40:06
AZKOYEN6,56000,006,60006,380016.271106,5210/12/201916:29:32
BA.SABADELL1,0260-1,251,04001,015019.631.82120.189,6610/12/201916:39:50
BA.SANTANDER3,5875-0,043,59203,532056.832.925203.345,6410/12/201916:40:22
BALBOA VENTU-- - - - - -Cierre
BANKIA1,7740-0,981,79501,75403.881.2616.874,3410/12/201916:40:12
BANKINTER6,4260-1,176,50206,40601.489.8079.636,8910/12/201916:40:09
BARON DE LEY109,0000- - - - - 09/12/2019Cierre
BAVIERA12,3000-0,8112,300012,30005396,6310/12/201916:19:55
BBVA4,76100,114,77004,682012.145.51457.516,7210/12/201916:40:22
BERKELEY0,1362-1,450,14000,1332587.12680,6510/12/201914:55:57
BIOSEARCH0,9400-2,080,95100,932023.90822,5310/12/201916:20:18
BME35,4600-0,0635,460035,3200192.5636.813,8410/12/201916:33:46
BO.RIOJANAS4,4000-2,224,40004,40004001,7610/12/201910:26:37
BORGES BAIN3,42007,553,42003,42002.7339,3510/12/201916:00:11
CAIXABANK2,6830-1,472,72302,657011.805.14531.716,0010/12/201916:40:09
CAM1,3400- - - - - Suspendido 09/12/2011
CASH1,43601,701,44001,3960495.785701,2010/12/201916:38:08
CCEP44,7000-0,4545,000044,40002.19697,8610/12/201916:20:49
CELLNEX38,7500-0,7239,030038,48001.151.95744.885,2210/12/201916:39:36
CEVASA8,5500-9,048,55008,55003.00025,6510/12/201912:00:16
CIE AUTOMOT.21,0200-1,2221,340020,7200241.9265.067,9310/12/201916:40:16
CLEOP1,1500- - - - - Suspendido 12/06/2012
CODERE2,7250-2,502,83002,71507.98322,0110/12/201915:40:57
COEMAC2,78001,092,90002,690047.802134,6310/12/201916:16:23
CORP. ALBA48,8000-0,9149,450048,50004.699229,7810/12/201916:38:38
D.FELGUERA0,2960-1,330,30600,2870811.910238,7710/12/201916:28:19
DEOLEO0,0300-4,460,03200,02904.417.044131,7310/12/201916:36:04
DIA0,1002-2,530,10400,100025.874.5452.613,5110/12/201916:39:34
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