Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,0390-4,880,04100,039014.147.386564,4724/05/201715:09
ABENGOA B0,0150-6,250,01600,015058.381.304896,4424/05/201715:08
ABERTIS16,64500,1816,650016,5800535.5498.897,8024/05/201715:09
ACCIONA82,4400-0,0182,500081,7300109.1848.978,3424/05/201715:09
ACERINOX12,23000,7012,255012,0500585.5497.118,0724/05/201715:08
ACS36,02500,4936,500035,8400946.16134.059,1324/05/201715:09
ADOLFO DGUEZ4,7800-2,054,89004,55009.06943,1624/05/201714:17
ADVEO3,5700-3,253,66003,540018.79067,5924/05/201714:22
AENA169,9000-1,05171,9000169,3000294.53750.083,2324/05/201715:08
AIRBUS SE72,5500-0,0772,700072,05003.086223,7624/05/201714:38
ALANTRA12,1100-0,6612,240012,11005556,7824/05/201709:49
ALMIRALL15,5300-0,5115,720015,4700233.5033.641,5024/05/201715:04
AMADEUS51,7200-0,6052,130051,6400363.26918.878,0124/05/201715:09
AMPER0,25101,210,25300,24602.888.239721,0324/05/201714:57
APERAM43,53501,0143,750042,50001.15349,9424/05/201714:50
APPLUS11,45001,1011,450011,300073.627840,1424/05/201715:05
ARCELORMIT.20,20000,6520,250019,9900253.2055.094,6524/05/201715:07
ATRESMEDIA11,38000,3511,390011,3000132.5281.503,1724/05/201715:04
AUX.FERROCAR36,14000,2536,260035,930014.747531,7824/05/201715:03
AXIARE15,13000,5315,200015,065038.931590,4524/05/201715:06
AZKOYEN7,18503,017,18506,98004.10829,0424/05/201713:54
BA.POPULAR0,6740-2,600,70100,667030.105.84620.415,5724/05/201715:09
BA.SABADELL1,8390-0,491,85601,83504.222.4657.786,7924/05/201715:05
BA.SANTANDER5,89000,875,89305,818025.582.773149.763,3524/05/201715:09
BANKIA1,0490-0,381,05701,038016.803.22817.578,1424/05/201715:09
BANKINTER8,2770-0,198,30708,2050490.9764.054,8524/05/201715:05
BARON DE LEY113,50000,04113,6000112,350012213,7624/05/201714:03
BAVIERA10,24000,0010,240010,24002702,7624/05/201713:48
BAYER118,05000,81118,0500118,0500607,0824/05/201710:49
BBVA7,50300,327,50507,43309.621.75571.705,8324/05/201715:09
BIOSEARCH0,60500,000,62000,5850184.875111,8024/05/201715:01
BME31,83000,1332,190031,520044.0871.401,4824/05/201715:05
BO.RIOJANAS4,4800-0,224,49004,47003071,3724/05/201712:38
CAIXABANK4,2620-0,194,31904,24005.628.57424.088,0224/05/201715:09
CAM1,3400- - - - - 23/05/2017Cierre
CASH2,34201,392,37802,3110238.197556,8124/05/201715:01
CCEP36,78000,6636,990036,78001.16342,8224/05/201713:47
CELLNEX17,73502,5717,750016,98001.348.17523.442,0424/05/201715:07
CIE AUTOMOT.20,32500,1720,415020,2200100.4462.043,7324/05/201715:08
CLEOP1,1500- - - - - 23/05/2017Cierre
CODERE0,48002,130,48000,4700255.262122,0324/05/201715:08
COEMAC0,4850-2,020,49500,485042.11020,4624/05/201713:43
CORP. ALBA50,95001,3951,000050,250017.786900,6124/05/201715:07
D. FELGUERA0,8400-3,450,88000,8400332.215283,1624/05/201714:44
DEOLEO0,17000,000,17500,1700291.57449,6524/05/201713:22
DIA5,39600,545,42805,34201.607.2838.660,2924/05/201715:09
DOGI3,87801,923,90003,801027.616106,6424/05/201714:59
DOMINION3,62501,263,65003,6000265.468963,6524/05/201714:21
EBRO FOODS20,8950-0,6421,050020,890040.606850,0924/05/201715:09
EDREAMS3,05400,463,05603,005094.151285,2624/05/201715:05
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 2017