| ACCIONES DEL MERCADO CONTINUO | ||||||||||||||||||
Viernes, 12 de Marzo de 2010 (17:30)
|
| Nombre | Últ. | Dif. (%) |
Máx. | Mín. | Volumen | Efectivo (miles) |
Fecha | Hora |
ABENGOA | 20,4600 | -0,68 | 20,7750 | 20,2650 | 261.753 | 5.386,07 | 12/03/2010 | 17:15 |
ABERTIS SE.A | 14,9200 | 1,43 | 14,9800 | 14,7400 | 1.642.591 | 23.616,72 | 12/03/2010 | 17:15 |
ACC IBEX TOP | 25,4600 | 0,47 | 25,5600 | 25,4600 | 59 | 1,51 | 12/03/2010 | 12:52 |
ACC LBRA ETF | 148,0000 | 0,85 | 148,0000 | 147,0000 | 552 | 81,22 | 12/03/2010 | 16:41 |
ACC LTOP ETF | 51,8000 | -0,86 | 51,8000 | 51,8000 | 200 | 10,36 | 12/03/2010 | 10:39 |
ACC.ESTX.ETF | 28,9400 | -0,03 | 29,2000 | 28,9400 | 22.187 | 646,52 | 12/03/2010 | 17:05 |
ACC.IBEX ETF | 11,0550 | 0,18 | 11,1500 | 11,0550 | 43.362 | 481,74 | 12/03/2010 | 17:15 |
ACCIONA | 87,5000 | -0,26 | 88,1800 | 87,1500 | 158.952 | 13.955,08 | 12/03/2010 | 17:15 |
ACERINOX | 13,8050 | 0,69 | 13,9350 | 13,6500 | 426.701 | 5.902,34 | 12/03/2010 | 17:15 |
ACS | 34,0750 | 0,50 | 34,3300 | 33,8750 | 312.735 | 10.675,88 | 12/03/2010 | 17:15 |
ADOLFO DGUEZ | 10,2100 | -1,35 | 10,7900 | 9,9400 | 7.404 | 75,99 | 12/03/2010 | 17:14 |
AFI BONS ETF | 117,0700 | -0,19 | 117,0700 | 117,0700 | 760 | 88,97 | 12/03/2010 | 11:17 |
AFI MONE ETF | 108,5400 | - | - | - | - | - | 11/03/2010 | Cierre |
AFIRMA | 0,2750 | 1,48 | 0,2860 | 0,2670 | 1.213.149 | 334,91 | 12/03/2010 | 17:11 |
AG.BARNA A | 19,9300 | 0,15 | 19,9300 | 19,9000 | 29.901 | 595,16 | 12/03/2010 | 17:14 |
AISA | 1,4100 | 0,36 | 1,4100 | 1,3800 | 11.425 | 15,92 | 12/03/2010 | 15:28 |
ALFA C/I-S/A | 50,3000 | 0,20 | 50,3000 | 50,0000 | 1.053 | 52,95 | 12/03/2010 | 15:13 |
ALMIRALL | 9,9000 | -0,20 | 9,9900 | 9,8300 | 142.004 | 1.404,83 | 12/03/2010 | 17:15 |
AMERICA M. L | 35,1000 | 0,60 | 35,1000 | 34,7000 | 810 | 28,23 | 12/03/2010 | 15:51 |
AMPER | 5,4000 | -0,55 | 5,4900 | 5,3600 | 7.397 | 39,84 | 12/03/2010 | 16:19 |
ANTENA 3 TV. | 7,2200 | -0,28 | 7,2900 | 7,2000 | 130.559 | 945,92 | 12/03/2010 | 17:15 |
ARCELORMITTA | 31,1050 | 1,32 | 31,4000 | 30,5200 | 365.768 | 11.356,13 | 12/03/2010 | 17:15 |
AUX.FERROCAR | 442,6000 | 0,73 | 444,0000 | 438,2000 | 10.234 | 4.514,51 | 12/03/2010 | 17:07 |
AVANZIT | 0,7390 | -2,12 | 0,7660 | 0,7380 | 936.156 | 703,17 | 12/03/2010 | 17:15 |
AZKOYEN | 3,0400 | 2,88 | 3,0400 | 2,8300 | 8.972 | 26,28 | 12/03/2010 | 16:10 |
BA. BRADESCO | 13,3100 | 0,30 | 13,3100 | 13,3000 | 5.112 | 68,00 | 12/03/2010 | 15:25 |
BA.GUIPUZ. P | 8,7050 | - | - | - | - | - | 11/03/2010 | Cierre |
BA.GUIPUZCOA | 5,8000 | 0,00 | 5,8000 | 5,7600 | 5.723 | 33,16 | 12/03/2010 | 14:27 |
BA.PASTOR | 4,5500 | -0,22 | 4,5900 | 4,5300 | 70.625 | 322,01 | 12/03/2010 | 17:15 |
BA.POPULAR | 5,4430 | -0,49 | 5,5150 | 5,4200 | 4.661.696 | 25.555,25 | 12/03/2010 | 17:15 |
BA.SABADELL | 4,2750 | 2,35 | 4,3150 | 4,1900 | 6.493.000 | 27.670,13 | 12/03/2010 | 17:15 |
BA.SANT.RIO | 1,3600 | - | - | - | - | - | 11/03/2010 | Cierre |
BA.SANTANDER | 10,3500 | 0,19 | 10,4950 | 10,3200 | 27.296.177 | 284.524,94 | 12/03/2010 | 17:15 |
BA.VALENCIA | 4,8550 | 0,00 | 4,9100 | 4,8400 | 160.000 | 781,91 | 12/03/2010 | 17:14 |
BANCO CHILE | 46,4000 | -1,07 | 46,4000 | 46,4000 | 250 | 11,60 | 12/03/2010 | 11:49 |
BANESTO | 7,6300 | -0,22 | 7,7500 | 7,6100 | 371.528 | 2.853,99 | 12/03/2010 | 17:15 |
BANKINTER | 6,6270 | -0,59 | 6,7140 | 6,5800 | 945.274 | 6.299,70 | 12/03/2010 | 17:15 |
BANORTE | 29,4500 | -0,03 | 29,4500 | 29,4500 | 1.000 | 29,45 | 12/03/2010 | 15:13 |
BARON DE LEY | 34,3900 | -0,29 | 34,4000 | 34,3900 | 903 | 31,06 | 12/03/2010 | 16:09 |
BAVIERA | 8,0800 | 1,64 | 8,0900 | 7,9500 | 26.353 | 210,78 | 12/03/2010 | 17:14 |
BAYER | 51,2000 | -2,48 | 51,4500 | 51,2000 | 304 | 15,62 | 12/03/2010 | 16:09 |
BBVA | 10,5600 | -0,09 | 10,7100 | 10,5400 | 16.568.151 | 176.069,85 | 12/03/2010 | 17:16 |
BBVA B.FRAN. | 1,5600 | - | - | - | - | - | 11/03/2010 | Cierre |
BEFESA | 19,9300 | -0,05 | 19,9400 | 19,6000 | 1.630 | 32,43 | 12/03/2010 | 17:06 |
BME | 20,0700 | -0,40 | 20,3200 | 20,0500 | 352.892 | 7.125,66 | 12/03/2010 | 17:15 |
BO.RIOJANAS | 7,3000 | - | - | - | - | - | 11/03/2010 | Cierre |
BRADESPAR OR | 17,2500 | -0,86 | 17,2500 | 17,2500 | 968 | 16,70 | 12/03/2010 | 15:25 |
BRADESPAR PR | 17,1300 | 0,41 | 17,1300 | 16,9500 | 1.944 | 33,12 | 12/03/2010 | 15:30 |
BRASKEM PR.A | 5,8200 | 3,74 | 5,9500 | 5,4500 | 3.100 | 17,42 | 12/03/2010 | 15:54 |
C.V.N.E. | 13,9500 | - | - | - | - | - | 11/03/2010 | Cierre |
CAM | 5,8700 | 0,51 | 5,8900 | 5,8400 | 124.413 | 731,00 | 12/03/2010 | 16:59 |
CAMPOFRIO | 6,7700 | 0,30 | 6,7800 | 6,6600 | 25.274 | 170,43 | 12/03/2010 | 16:34 |
CEM.PORT.VAL | 19,6000 | 0,20 | 19,7400 | 19,5200 | 16.593 | 326,42 | 12/03/2010 | 17:03 |
CEMIG P. | 12,7100 | 0,63 | 12,7100 | 12,4700 | 3.475 | 43,57 | 12/03/2010 | 16:45 |
CEPSA | 21,7400 | 0,65 | 21,7400 | 21,3400 | 12.493 | 269,07 | 12/03/2010 | 17:15 |
CIE AUTOMOT. | 3,2250 | -1,83 | 3,2500 | 3,2250 | 1.500 | 4,85 | 12/03/2010 | 15:18 |
CLEOP | 8,3700 | -1,99 | 8,5500 | 8,3000 | 750 | 6,30 | 12/03/2010 | 16:17 |
CODERE | 7,0500 | 0,00 | 7,1000 | 7,0200 | 33.333 | 235,35 | 12/03/2010 | 17:05 |
COPEL PR.B | 15,9800 | 0,38 | 15,9800 | 15,8100 | 613 | 9,74 | 12/03/2010 | 15:25 |
COR.ALBA | 37,8000 | 0,59 | 38,1600 | 37,5500 | 30.250 | 1.144,25 | 12/03/2010 | 17:02 |
CORP. DERMO. | 2,8000 | -0,36 | 2,8250 | 2,7500 | 11.692 | 32,71 | 12/03/2010 | 16:48 |
CRITERIA | 3,6570 | -0,54 | 3,6980 | 3,6350 | 2.276.956 | 8.351,13 | 12/03/2010 | 17:16 |
D. FELGUERA | 7,1000 | 0,00 | 7,2100 | 7,0600 | 55.620 | 396,73 | 12/03/2010 | 17:05 |
DINAMIA | 9,8000 | -0,41 | 9,8400 | 9,7800 | 7.330 | 72,00 | 12/03/2010 | 17:14 |
DOGI | 0,6400 | - | - | - | - | - | 11/03/2010 | Cierre |
EADS | 14,6700 | -0,47 | 14,9800 | 14,6500 | 17.501 | 259,45 | 12/03/2010 | 17:10 |
EBRO PULEVA | 13,6750 | -1,16 | 13,9500 | 13,6500 | 698.710 | 9.651,72 | 12/03/2010 | 17:15 |
ELECNOR | 11,1300 | -0,18 | 11,1700 | 11,1300 | 5.359 | 59,77 | 12/03/2010 | 17:01 |
ELETROBRAS B | 13,0900 | -0,91 | 13,0900 | 12,9900 | 753 | 9,82 | 12/03/2010 | 15:28 |
ELETROBRAS O | 10,5500 | -1,12 | 10,5500 | 10,4800 | 1.060 | 11,13 | 12/03/2010 | 15:56 |
ENAGAS | 15,8800 | 0,22 | 15,9900 | 15,7800 | 486.738 | 7.732,31 | 12/03/2010 | 17:15 |
ENCE D10 | 0,2880 | 0,35 | 0,2890 | 0,2730 | 5.159.808 | 1.451,23 | 12/03/2010 | 17:15 |
ENDESA | 22,4600 | 0,69 | 22,5950 | 22,1700 | 247.611 | 5.551,59 | 12/03/2010 | 17:15 |
ENDESA CHILE | 36,5700 | 0,33 | 36,5700 | 35,8000 | 528 | 19,08 | 12/03/2010 | 15:52 |
ENERSIS | 15,6300 | 0,58 | 15,6300 | 15,0500 | 890 | 13,50 | 12/03/2010 | 12:26 |
ERCROS | 1,3010 | -0,46 | 1,3200 | 1,2980 | 208.232 | 271,82 | 12/03/2010 | 17:10 |
ESP.DEL ZINC | 1,0500 | - | - | - | - | - | 11/03/2010 | Cierre |
EUROPA & C | 3,9300 | 0,26 | 3,9400 | 3,9100 | 8.662 | 34,03 | 12/03/2010 | 17:05 |
EXIDE | 9,5700 | 0,10 | 9,5700 | 9,5600 | 13.196 | 126,18 | 12/03/2010 | 16:00 |
FAES D10 | 0,2890 | -0,34 | 0,2900 | 0,2860 | 1.275.486 | 367,62 | 12/03/2010 | 17:15 |
FAES FARMA | 3,4800 | -0,57 | 3,5000 | 3,4650 | 136.669 | 476,25 | 12/03/2010 | 17:13 |
FCC | 26,1750 | 0,29 | 26,5850 | 26,1100 | 206.386 | 5.441,64 | 12/03/2010 | 17:15 |
FERROVIAL | 7,3200 | 1,04 | 7,4500 | 7,2900 | 4.784.927 | 35.327,36 | 12/03/2010 | 17:15 |
FERSA | 1,9850 | 0,51 | 2,0000 | 1,9600 | 67.043 | 132,29 | 12/03/2010 | 17:15 |
FLUIDRA | 2,7750 | 0,91 | 2,8450 | 2,7650 | 3.759 | 10,51 | 12/03/2010 | 16:00 |
FTSE4GOODIBX | 10,0400 | - | - | - | - | - | 11/03/2010 | Cierre |
FUNESPAÑA | 7,2200 | 1,69 | 7,2700 | 7,0300 | 1.369 | 9,72 | 12/03/2010 | 16:27 |
G.A.M. | 3,1700 | 0,32 | 3,1900 | 3,1400 | 42.189 | 133,30 | 12/03/2010 | 16:06 |
GAMESA | 9,4590 | -0,75 | 9,6450 | 9,3910 | 2.373.417 | 22.633,88 | 12/03/2010 | 17:16 |
GAS NATURAL | 13,9400 | -0,18 | 14,0350 | 13,9100 | 902.891 | 12.612,00 | 12/03/2010 | 17:15 |
GE.INVERSION | 1,6900 | 0,60 | 1,7000 | 1,6900 | 600 | 1,02 | 12/03/2010 | 16:00 |
GEO ORD.B | 2,2100 | 0,91 | 2,2100 | 2,2100 | 1.000 | 2,21 | 12/03/2010 | 15:13 |
GERDAU PREF. | 11,3800 | -1,73 | 11,3800 | 11,3000 | 930 | 10,51 | 12/03/2010 | 16:20 |
GR.C.OCCIDEN | 15,9800 | 0,06 | 16,1500 | 15,7700 | 17.646 | 282,43 | 12/03/2010 | 16:59 |
GR.ELEKTRA | 38,0000 | 0,88 | 38,0000 | 38,0000 | 500 | 19,00 | 12/03/2010 | 11:31 |
GR.EMP.ENCE | 2,2550 | 2,27 | 2,2650 | 2,1900 | 2.402.458 | 5.334,24 | 12/03/2010 | 17:15 |
GR.MODELO C | 39,7500 | -0,28 | 39,7500 | 39,7500 | 300 | 11,93 | 12/03/2010 | 11:48 |
GRIFOLS | 11,6050 | 0,13 | 11,6950 | 11,6000 | 1.349.234 | 15.719,76 | 12/03/2010 | 17:15 |
GRUPO TAVEX | 0,6300 | -1,56 | 0,6400 | 0,6300 | 31.830 | 20,29 | 12/03/2010 | 12:32 |
I.RENOVABLES | 3,1150 | -0,38 | 3,1400 | 3,1000 | 6.607.714 | 20.612,68 | 12/03/2010 | 17:15 |
IBERDROLA | 6,2660 | 0,10 | 6,3450 | 6,2500 | 27.318.755 | 171.772,16 | 12/03/2010 | 17:15 |
IBERIA | 2,4700 | 3,35 | 2,4780 | 2,4100 | 7.146.750 | 17.546,88 | 12/03/2010 | 17:16 |
IBERPAPEL | 10,6000 | 0,95 | 10,6000 | 10,4100 | 2.529 | 26,76 | 12/03/2010 | 16:53 |
INBESOS | 1,1550 | -2,53 | 1,2000 | 1,1450 | 46.924 | 54,54 | 12/03/2010 | 15:50 |
INDITEX | 46,6600 | 0,45 | 46,9000 | 46,2200 | 600.255 | 27.953,81 | 12/03/2010 | 17:15 |
INDO INTERNA | 1,2600 | -1,56 | 1,2950 | 1,2600 | 97.980 | 125,04 | 12/03/2010 | 17:04 |
INDRA A | 15,5200 | 0,26 | 15,7000 | 15,4350 | 677.158 | 10.569,80 | 12/03/2010 | 17:15 |
INM.COLONIAL | 0,1320 | -0,75 | 0,1330 | 0,1290 | 8.374.356 | 1.096,38 | 12/03/2010 | 17:13 |
INM.DEL SUR | 17,0000 | 0,00 | 17,0000 | 17,0000 | 611 | 10,39 | 12/03/2010 | 16:00 |
INYPSA | 2,5450 | 0,99 | 2,5450 | 2,4500 | 4.110 | 10,16 | 12/03/2010 | 13:48 |
IUSACELL | 2,8500 | -2,06 | 2,8500 | 2,8500 | 500 | 1,43 | 12/03/2010 | 11:31 |
JAZZTEL | 2,8400 | 1,79 | 2,8780 | 2,8000 | 1.209.325 | 3.444,81 | 12/03/2010 | 17:11 |
JAZZTEL P. | 0,0200 | - | - | - | - | - | 11/03/2010 | Cierre |
LA SEDA BAR. | 0,3400 | - | - | - | - | - | 11/03/2010 | Cierre |
LINGOTES ESP | 3,5300 | - | - | - | - | - | 11/03/2010 | Cierre |
LYX IBEX ETF | 110,8400 | 0,40 | 111,5400 | 110,8100 | 41.357 | 4.593,45 | 12/03/2010 | 16:52 |
LYXDOWJIAETF | 78,0000 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXEASTETF | 19,6000 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXESTX5 ETF | 29,1100 | -0,03 | 29,3500 | 29,1100 | 175.261 | 5.131,75 | 12/03/2010 | 17:05 |
LYXETFBRAZIL | 28,4000 | 0,00 | 28,5400 | 28,2200 | 2.074 | 58,82 | 12/03/2010 | 16:19 |
LYXETFCHINAE | 114,5000 | -0,13 | 114,6000 | 114,5000 | 66 | 7,56 | 12/03/2010 | 16:18 |
LYXETFCORPBO | 112,8900 | -0,05 | 112,8900 | 112,8700 | 200 | 22,58 | 12/03/2010 | 14:52 |
LYXETFDJSELD | 14,6600 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXETFEUROCA | 105,7200 | -0,01 | 105,7200 | 105,7200 | 39 | 4,12 | 12/03/2010 | 16:14 |
LYXETFJAPANT | 74,9500 | -0,40 | 74,9500 | 74,8000 | 2.000 | 149,85 | 12/03/2010 | 13:01 |
LYXETFLATINA | 30,8300 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXETFLEVERA | 17,3400 | 0,23 | 17,6000 | 17,3400 | 12.340 | 215,60 | 12/03/2010 | 16:03 |
LYXETFMINDIA | 11,4000 | 0,44 | 11,4000 | 11,4000 | 375 | 4,28 | 12/03/2010 | 15:25 |
LYXETFMSCIEM | 7,3100 | 0,00 | 7,3500 | 7,3000 | 16.887 | 123,96 | 12/03/2010 | 13:16 |
LYXETFMSCIGR | 70,4500 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXETFMSCIVA | 110,8500 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXETFNEWENE | 19,6800 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXETFRUSSIA | 28,4700 | 0,71 | 28,4700 | 28,4700 | 176 | 5,01 | 12/03/2010 | 11:21 |
LYXETFSHORT | 80,6000 | -0,80 | 80,9000 | 80,2500 | 386 | 31,10 | 12/03/2010 | 14:43 |
LYXETFSMALLC | 148,5000 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXETFSTXX60 | 21,8900 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXETFWORDWA | 14,9800 | - | - | - | - | - | 11/03/2010 | Cierre |
LYXIBEXINVER | 55,1100 | -0,22 | 55,1400 | 54,5300 | 59.831 | 3.275,44 | 12/03/2010 | 17:09 |
LYXNDX1ETF | 5,5900 | -0,45 | 5,6250 | 5,5900 | 122.976 | 691,69 | 12/03/2010 | 17:10 |
MAPFRE | 2,7880 | 0,80 | 2,8160 | 2,7720 | 5.801.694 | 16.197,37 | 12/03/2010 | 17:15 |
MAPFRE D09 | 0,0100 | - | - | - | - | - | 01/12/2009 | Cierre |
MARTINSA-FAD | 7,3000 | - | - | - | - | - | 11/03/2010 | Cierre |
MECALUX | 14,7400 | 0,00 | 14,7500 | 14,7400 | 3.091 | 45,59 | 12/03/2010 | 16:47 |
METROVACESA | 12,7100 | -0,31 | 13,1000 | 12,6600 | 12.492 | 160,35 | 12/03/2010 | 17:02 |
MIQUEL COST. | 17,6400 | 3,64 | 17,9200 | 17,0000 | 3.653 | 63,40 | 12/03/2010 | 17:10 |
MONTEBALITO | 3,8750 | 4,03 | 3,8900 | 3,7100 | 1.309 | 4,96 | 12/03/2010 | 11:14 |
NAFTRAC | 1,8700 | -0,53 | 1,8700 | 1,8700 | 15.000 | 28,05 | 12/03/2010 | 11:43 |
NATRA | 2,2300 | -1,33 | 2,2700 | 2,2100 | 49.061 | 109,86 | 12/03/2010 | 17:07 |
NATRACEUTICA | 0,4500 | -1,10 | 0,4570 | 0,4500 | 84.819 | 38,42 | 12/03/2010 | 16:09 |
NET SERVIÇOS | 10,0200 | 0,70 | 10,0200 | 9,7500 | 4.838 | 47,82 | 12/03/2010 | 15:25 |
NH HOTELES | 3,1850 | 1,11 | 3,2400 | 3,1400 | 675.819 | 2.156,46 | 12/03/2010 | 17:14 |
NICO.CORREA | 2,0100 | -5,85 | 2,1550 | 1,9850 | 130.605 | 270,99 | 12/03/2010 | 17:16 |
OHL | 18,6750 | 1,72 | 18,9450 | 18,3250 | 484.932 | 9.067,44 | 12/03/2010 | 17:15 |
PESCANOVA | 21,5000 | 0,42 | 21,6400 | 21,4200 | 26.395 | 567,82 | 12/03/2010 | 17:13 |
PETROBRAS O. | 17,0500 | -0,35 | 17,1000 | 16,6500 | 4.856 | 82,15 | 12/03/2010 | 16:23 |
PETROBRAS P. | 15,3500 | -0,32 | 15,4200 | 15,2600 | 4.303 | 66,01 | 12/03/2010 | 15:46 |
PRIM | 7,0000 | 0,00 | 7,0000 | 7,0000 | 850 | 5,95 | 12/03/2010 | 14:02 |
PRISA | 2,9900 | -1,48 | 3,0550 | 2,9850 | 816.066 | 2.456,40 | 12/03/2010 | 17:15 |
PROSEGUR | 33,2700 | -0,69 | 33,6000 | 33,1500 | 32.319 | 1.075,79 | 12/03/2010 | 17:15 |
PULEVA BIO. | 1,1650 | -1,27 | 1,1800 | 1,1650 | 10.335 | 12,09 | 12/03/2010 | 15:24 |
QUATTOR | 0,3100 | - | - | - | - | - | 11/03/2010 | Cierre |
R.E.C. | 38,5000 | -0,08 | 38,7800 | 38,3650 | 196.984 | 7.594,86 | 12/03/2010 | 17:15 |
REALIA | 1,6400 | 2,50 | 1,6400 | 1,5800 | 115.659 | 185,52 | 12/03/2010 | 16:36 |
RENO M. S/A | 0,2090 | 2,96 | 0,2090 | 0,2020 | 67.215 | 13,86 | 12/03/2010 | 13:59 |
RENO M.CONV. | 0,7000 | - | - | - | - | - | 11/03/2010 | Cierre |
RENTA 4 | 5,0900 | -0,20 | 5,1200 | 5,0900 | 484 | 2,47 | 12/03/2010 | 13:56 |
RENTA CORP. | 3,5400 | 4,12 | 3,5400 | 3,4200 | 69.464 | 242,37 | 12/03/2010 | 17:16 |
REPSOL YPF | 17,7450 | -0,31 | 18,0500 | 17,7150 | 5.774.599 | 103.259,09 | 12/03/2010 | 17:15 |
REYAL URBIS | 3,2000 | -0,93 | 3,3000 | 3,2000 | 66.696 | 216,47 | 12/03/2010 | 17:04 |
ROVI | 6,5500 | 2,34 | 6,5900 | 6,3000 | 110.571 | 714,38 | 12/03/2010 | 17:09 |
SACYR VALLE. | 6,7100 | 4,84 | 6,8300 | 6,4130 | 2.459.397 | 16.458,97 | 12/03/2010 | 17:15 |
SAN JOSE | 6,7300 | 0,15 | 6,9900 | 6,7300 | 496 | 3,40 | 12/03/2010 | 12:39 |
SANT.BANCORP | 8,8800 | -0,11 | 8,8800 | 8,8800 | 25 | 0,22 | 12/03/2010 | 12:40 |
SARE B | 2,4900 | 0,00 | 2,4900 | 2,4900 | 1.000 | 2,49 | 12/03/2010 | 15:14 |
SERVICE P.S. | 0,9100 | -1,62 | 0,9400 | 0,9100 | 132.095 | 121,88 | 12/03/2010 | 17:08 |
SNIACE | 1,4170 | -1,53 | 1,4550 | 1,3980 | 46.772 | 67,13 | 12/03/2010 | 16:48 |
SOL MELIA | 6,0850 | 0,75 | 6,1050 | 6,0000 | 210.400 | 1.274,54 | 12/03/2010 | 17:12 |
SOLARIA | 2,4250 | -1,42 | 2,4500 | 2,4000 | 73.774 | 179,10 | 12/03/2010 | 17:15 |
SOS CORP. | 2,4800 | 2,48 | 2,5300 | 2,4400 | 583.553 | 1.453,91 | 12/03/2010 | 17:14 |
SOTOGRANDE | 4,0200 | - | - | - | - | - | 11/03/2010 | Cierre |
SUZANO BAHIA | 4,1500 | - | - | - | - | - | 11/03/2010 | Cierre |
TEC.REUNIDAS | 43,3600 | 1,04 | 43,5000 | 42,8600 | 521.891 | 22.542,64 | 12/03/2010 | 17:15 |
TECNOCOM | 3,0700 | 0,00 | 3,0700 | 3,0350 | 7.423 | 22,61 | 12/03/2010 | 17:12 |
TELECINCO | 10,2200 | 0,05 | 10,3500 | 10,1650 | 9.263.222 | 94.744,31 | 12/03/2010 | 17:15 |
TELEFONICA | 17,9300 | 0,06 | 18,1000 | 17,8900 | 13.254.346 | 238.736,68 | 12/03/2010 | 17:16 |
TELMEX | 11,2000 | -1,67 | 11,2000 | 11,2000 | 900 | 10,08 | 12/03/2010 | 11:49 |
TELMEX INT. | 13,6000 | 0,52 | 13,6000 | 13,4200 | 2.601 | 35,24 | 12/03/2010 | 15:57 |
TESTA INM. | 8,1400 | - | - | - | - | - | 11/03/2010 | Cierre |
TUBACEX | 2,6400 | 0,38 | 2,6600 | 2,6350 | 190.299 | 504,76 | 12/03/2010 | 17:15 |
TUBOS REUNI. | 2,0200 | -0,74 | 2,0650 | 2,0100 | 198.445 | 404,07 | 12/03/2010 | 17:10 |
TV AZTECA | 4,0000 | -0,25 | 4,0000 | 4,0000 | 500 | 2,00 | 12/03/2010 | 11:30 |
UNIPAPEL | 11,4900 | 0,44 | 11,4900 | 11,1600 | 4.016 | 45,84 | 12/03/2010 | 16:24 |
URALITA | 4,0600 | 0,00 | 4,0700 | 4,0600 | 4.849 | 19,69 | 12/03/2010 | 11:53 |
URBAS | 0,1280 | 0,00 | 0,1290 | 0,1260 | 969.255 | 123,48 | 12/03/2010 | 17:11 |
USIMINAS | 23,4600 | 0,51 | 23,9200 | 23,4600 | 1.071 | 25,13 | 12/03/2010 | 15:26 |
USIMINAS ORD | 23,6500 | 0,00 | 23,6500 | 23,5400 | 1.194 | 28,17 | 12/03/2010 | 15:28 |
VALE OR. | 22,2000 | 0,82 | 22,2000 | 21,9300 | 2.652 | 58,52 | 12/03/2010 | 16:49 |
VALE PR. | 19,4000 | -1,22 | 20,0000 | 19,2000 | 1.031 | 20,12 | 12/03/2010 | 16:13 |
VERTICE 360 | 0,3460 | -1,70 | 0,3520 | 0,3460 | 27.508 | 9,57 | 12/03/2010 | 14:59 |
VIDRALA | 19,1700 | 0,16 | 19,2500 | 18,9100 | 9.613 | 184,18 | 12/03/2010 | 17:14 |
VISCOFAN | 19,0000 | -0,78 | 19,1800 | 19,0000 | 49.424 | 942,28 | 12/03/2010 | 17:15 |
VOCENTO | 4,5600 | 1,79 | 4,5600 | 4,4800 | 71.692 | 322,96 | 12/03/2010 | 17:14 |
VOLCAN B | 9,6500 | 1,58 | 9,6500 | 9,3800 | 1.600 | 15,14 | 12/03/2010 | 12:37 |
VUELING | 10,1400 | 2,42 | 10,3000 | 9,9000 | 106.115 | 1.074,22 | 12/03/2010 | 17:11 |
ZARDOYA OTIS | 13,1700 | 0,46 | 13,2000 | 13,0800 | 273.985 | 3.603,63 | 12/03/2010 | 17:15 |
ZELTIA | 4,0200 | 0,25 | 4,0400 | 4,0000 | 221.187 | 888,92 | 12/03/2010 | 17:06 |
| AB - C. | CA - I. | IB - NE | NH - VI | VI - ZE |
|