ACCIONES DEL MERCADO CONTINUO
Viernes, 18 de Mayo de 2012 (15:35)
Índice Anterior Último Dif. (%) Máximo Mínimo
I.G.B.M.661,92664,220,35669,09645,58
IBEX 35®6.537,906.573,100,546.626,906.380,20

Nombre Últ. Dif.
(%)		 Máx. Mín. Volumen Efectivo
(miles)		 Fecha Hora
A. LATAM TOP42,1300-  -  -  -  -  17/05/2012Cierre
ABENGOA10,26001,2810,29509,8020499.8655.033,7018/05/201215:20
ABERTIS SE.A10,8950-1,0011,075010,8800831.9689.128,2618/05/201215:21
ACC BRASIL132,1000-  -  -  -  -  17/05/2012Cierre
ACC IBEX INV54,6300-  -  -  -  -  17/05/2012Cierre
ACC IBEX TOP23,8800-  -  -  -  -  17/05/2012Cierre
ACC.ESTX.ETF21,98000,2322,000021,91009.353205,0818/05/201212:16
ACC.IBEX ETF6,76002,276,76506,5800343.8432.305,2318/05/201213:35
ACCIONA44,93004,0345,340042,5250174.8997.773,7718/05/201215:20
ACERINOX8,47001,128,53408,2000354.9682.983,7118/05/201215:19
ACS14,00002,9014,095013,3600955.74513.159,9918/05/201215:21
ADOLFO DGUEZ3,63000,003,63003,40003151,1418/05/201215:14
AFI BONS ETF12,1000-  -  -  -  -  17/05/2012Cierre
AFI MONE ETF110,2300-  -  -  -  -  17/05/2012Cierre
AISA0,0170-  -  -  -  -  17/05/2012Cierre
ALFA C/I-S/A10,36000,1010,360010,36002002,0718/05/201213:08
ALMIRAL D120,1610-0,620,16200,15401.604.369253,8718/05/201215:19
ALMIRALL5,78000,525,85005,720061.321356,2218/05/201215:21
AMADEUS14,9050-1,2315,075014,65501.300.73619.355,3718/05/201215:20
AMERICA M. L0,9600-0,310,96000,960020.00019,2018/05/201211:32
AMPER1,830017,311,95001,6200122.304224,6718/05/201214:54
ANTENA 3 TV.3,2300-2,123,33003,2100274.072900,0018/05/201215:19
APERAM9,5100-0,429,59009,060011.635108,3018/05/201214:02
ARCELORMIT.11,52002,1311,590011,0400508.0815.761,3918/05/201215:19
AUX.FERROCAR368,40000,50371,5500364,40002.657979,1618/05/201215:16
AZKOYEN1,7150-1,441,71501,71502.0403,5018/05/201211:10
BA. BRADESCO10,5450-2,0410,545010,54501.54216,2618/05/201211:39
BA.POPULAR1,91300,421,96001,85506.101.30311.731,6418/05/201215:21
BA.SABADELL1,4970-0,801,54501,48507.438.66411.303,5418/05/201215:21
BA.SANT.RIO0,9990-  -  -  -  -  17/05/2012Cierre
BA.SANTANDER4,57602,954,64604,371075.580.465345.081,7418/05/201215:21
BA.VALENCIA0,16506,450,17000,1500508.06382,1718/05/201214:50
BANCA CIVICA1,33201,831,38001,2600457.254612,4418/05/201215:17
BANCO CHILE0,11300,000,11300,113050.0005,6518/05/201211:32
BANESTO2,6710-0,712,80002,611030.19282,0718/05/201215:14
BANKIA1,750023,071,90001,393011.279.67219.173,0318/05/201215:21
BANKINTER3,02802,403,08702,85001.699.3355.086,9818/05/201215:21
BANORTE3,5600-  -  -  -  -  17/05/2012Cierre
BARON DE LEY35,5100-4,7537,260035,10002.26781,5018/05/201214:18
BAVIERA4,9500-  -  -  -  -  17/05/2012Cierre
BAYER51,45003,6051,450049,020051126,2118/05/201214:02
BBVA4,92503,315,00004,705071.727.259354.226,1218/05/201215:21
BBVA B.FRAN.1,4300-  -  -  -  -  17/05/2012Cierre
BBVAIBOXXINV115,1250-  -  -  -  -  17/05/2012Cierre
BIOSEARCH0,25500,000,25500,250037.3589,3518/05/201213:51
BME15,6300-0,8915,815015,4050718.42311.314,3518/05/201215:21
BO.RIOJANAS4,30000,474,30003,87004361,7418/05/201213:31
BRADESPAR OR12,7400-0,0412,740012,71001.46018,5818/05/201215:04
BRADESPAR PR11,8300-1,9511,830011,83001.37516,2718/05/201211:34
BRASKEM PR.A4,40502,474,40504,40503.00013,2218/05/201211:31
C.V.N.E.15,0000-  -  -  -  -  17/05/2012Cierre
CAIXABANK2,21900,682,28902,16001.489.5233.336,1918/05/201215:21
CAM1,3400-  -  -  -  -  17/05/2012Cierre
CAMPOFRIO6,03000,336,03005,98001.87411,2418/05/201212:52
CEM.PORT.VAL4,4200-2,864,59004,20003.36414,6618/05/201214:54
CEMIG P.13,57001,6113,570013,31505.72276,7018/05/201215:11
CIE AUTOMOT.5,48001,295,49005,400030.598166,2218/05/201214:29
CLEOP1,0400-  -  -  -  -  17/05/2012Cierre
CODERE4,45000,004,65004,240089.358382,1318/05/201213:30
COPEL PR.B17,3550-0,1417,355017,35502734,7418/05/201211:31
CORP. ALBA26,10000,5026,350025,530026.038675,3318/05/201215:20
CORP. DERMO.0,3400-1,450,37000,34009.5103,4218/05/201214:42
D. FELGUERA4,4400-1,334,54004,4000197.271884,3818/05/201215:15
DEOLEO0,3400-2,860,35000,3400384.141131,2818/05/201215:19
DIA3,65300,583,68603,60901.457.8285.319,9418/05/201215:20
DINAMIA3,50007,693,50003,50001380,4818/05/201210:29
DOGI0,6400-  -  -  -  -  17/05/2012Cierre
DXASIAC25,6300-  -  -  -  -  17/05/2012Cierre
DXBANKC23,9200-  -  -  -  -  17/05/2012Cierre
DXBANKSH41,6200-  -  -  -  -  17/05/2012Cierre
DXBRAZILC40,0400-  -  -  -  -  17/05/2012Cierre
DXCHINAC19,5500-  -  -  -  -  17/05/2012Cierre
DXDAXC62,6400-  -  -  -  -  17/05/2012Cierre
DXDAXSH54,2700-  -  -  -  -  17/05/2012Cierre
DXDAXSHX229,2100-  -  -  -  -  17/05/2012Cierre
DXEMERGC27,2600-  -  -  -  -  17/05/2012Cierre
DXESTSELD13,6600-  -  -  -  -  17/05/2012Cierre
DXESTX5C24,7700-  -  -  -  -  17/05/2012Cierre
DXESTX5D22,2800-  -  -  -  -  17/05/2012Cierre
DXESTX5SH36,6000-  -  -  -  -  17/05/2012Cierre
DXEURSTX50LE8,99002,048,99008,99001000,9018/05/201214:43
DXIBX35TRN12,0900-  -  -  -  -  17/05/2012Cierre
DXJAPANC27,0000-  -  -  -  -  17/05/2012Cierre
DXLATAMC40,6400-  -  -  -  -  17/05/2012Cierre
DXLEVDAX38,4200-  -  -  -  -  17/05/2012Cierre
DXLPPRIVC20,6400-0,2420,640020,640050,1018/05/201209:01
DXMEXC3,8600-  -  -  -  -  17/05/2012Cierre
DXRUSIAD20,3200-  -  -  -  -  17/05/2012Cierre
DXSP500C16,7000-  -  -  -  -  17/05/2012Cierre
DXSP500SH30,8100-  -  -  -  -  17/05/2012Cierre
DXSP5INV211,6100-  -  -  -  -  17/05/2012Cierre
DXSP5LEV212,1600-  -  -  -  -  17/05/2012Cierre
DXST600C42,1400-  -  -  -  -  17/05/2012Cierre
DXWORLDC23,4500-0,0423,450023,4500420,9818/05/201212:42
EADS27,9100-2,9628,200027,87006.657187,1418/05/201213:38
EBRO FOODS12,73000,5512,845012,4200308.2033.917,1718/05/201215:20
ELECNOR9,21005,269,32008,73008.91880,9618/05/201214:38
ELETROBRAS B8,3250-1,018,32508,24501.54312,7818/05/201215:10
ELETROBRAS O6,2150-2,666,21506,21501.0106,2818/05/201211:34
ENAGAS13,03500,5413,185012,8350440.2655.746,7318/05/201215:20
ENDESA12,96001,8913,175012,6000291.9583.775,2218/05/201215:20
ENDESA CHILE1,30201,561,30201,302010.00013,0218/05/201211:32
ENEL G.P.1,1860-1,001,21401,18601.9412,3318/05/201211:07
ENERSIS0,29302,090,29300,293010.0002,9318/05/201211:32
ERCROS0,42205,240,42200,385037.14815,0118/05/201214:48
EUROPA&C2,17002,122,18002,1150310.511658,6118/05/201213:27
EZENTIS0,12704,960,14000,1210854.777111,6618/05/201215:06
FAES FARMA1,24000,001,24501,200031.82238,8618/05/201215:06
FCC11,35001,4811,640010,9350251.1242.848,6118/05/201215:19
FERROVIAL8,0680-0,468,12807,96004.613.19137.237,8718/05/201215:19
FERSA0,36002,860,36500,335072.47625,8418/05/201215:02
FLUIDRA1,9200-3,271,98501,90007.95715,4818/05/201215:20
FTSE4GOODIBX9,5100-  -  -  -  -  17/05/2012Cierre
FUNESPAÑA6,2300-  -  -  -  -  17/05/2012Cierre
G.A.M.0,4400-4,350,46000,430061.58127,2818/05/201214:50
GAMESA1,6270-2,921,65901,61002.386.7673.907,5818/05/201215:20
GAS NATURAL9,90803,1310,22509,502011.229.814109.388,5218/05/201215:21
GE.INVERSION1,6100-  -  -  -  -  17/05/2012Cierre
GEO ORD.B0,8000-  -  -  -  -  17/05/2012Cierre
GERDAU PREF.6,2070-1,246,20705,96402.70616,7918/05/201211:31
GR.C.OCCIDEN9,73000,3110,17009,450074.582725,0418/05/201215:18
GR.ELEKTRA32,5000-1,3732,500032,500050016,2518/05/201211:33
GR.EMP.ENCE1,4550-3,001,50001,4350148.583216,9818/05/201215:07
GR.MODELO C4,9100-3,824,91004,91003.00014,7318/05/201211:32
GRIFOLS18,1650-2,2318,565017,6700788.47614.426,2518/05/201215:21
GRIFOLS B13,9450-2,1414,025013,51002.73138,0218/05/201215:19
GRUPO TAVEX0,31007,640,31000,295011.8053,6618/05/201213:12
GRUPOSURA14,20502,1614,205014,20502.00028,4118/05/201211:31
IAG1,80701,521,83101,74102.242.5563.999,9318/05/201215:20
IBERDROLA3,40203,693,47203,255046.127.660156.439,9518/05/201215:21
IBERPAPEL13,00000,0013,000013,00002302,9918/05/201211:02
INDITEX66,9800-0,7767,520066,66001.078.49372.306,1018/05/201215:21
INDO INTERNA0,6000-  -  -  -  -  17/05/2012Cierre
INDRA A7,85106,247,93007,2660798.8746.144,6518/05/201215:20
INM.COLONIAL1,03501,271,08901,020019.82420,6818/05/201215:05
INM.DEL SUR5,09000,005,09005,09001000,5118/05/201212:00
INYPSA0,8850-  -  -  -  -  17/05/2012Cierre
JAZZTEL4,4640-2,114,55904,34201.803.6637.964,2318/05/201215:16
LA SEDA BAR.1,08507,431,18800,947081.35484,8918/05/201214:58
LINGOTES ESP2,80501,452,93002,80501.4794,3218/05/201211:48
LYX IBEX ETF67,39001,6068,000065,520029.7912.011,0118/05/201215:11
LYXDOWJIAETF100,0500-  -  -  -  -  17/05/2012Cierre
LYXEASTETF14,5500-  -  -  -  -  17/05/2012Cierre
LYXESTX5 ETF22,09000,5222,150021,985048.9451.083,7418/05/201214:58
LYXETFAAAGB120,88000,07120,8800120,880015018,1318/05/201215:10
LYXETFASIARE7,6700-  -  -  -  -  17/05/2012Cierre
LYXETFBRAZIL19,9500-3,3019,950019,79004.99199,0418/05/201212:55
LYXETFCHINAE96,3500-  -  -  -  -  17/05/2012Cierre
LYXETFCORPBO124,9100-  -  -  -  -  17/05/2012Cierre
LYXETFCRB21,6200-  -  -  -  -  17/05/2012Cierre
LYXETFCRN20,6050-  -  -  -  -  17/05/2012Cierre
LYXETFEURHEA44,4600-  -  -  -  -  17/05/2012Cierre
LYXETFEUROCA106,8900-  -  -  -  -  17/05/2012Cierre
LYXETFEUROIL31,6900-  -  -  -  -  17/05/2012Cierre
LYXETFEURTEL23,6900-1,1924,040023,69002004,7718/05/201210:40
LYXETFEURUTI25,4200-  -  -  -  -  17/05/2012Cierre
LYXETFJAPANT72,9000-  -  -  -  -  17/05/2012Cierre
LYXETFLATINA27,1600-  -  -  -  -  17/05/2012Cierre
LYXETFLEVERA9,26003,239,26008,80002312,0618/05/201213:26
LYXETFMINDIA8,9600-  -  -  -  -  17/05/2012Cierre
LYXETFMSCIEM7,0900-0,847,16007,090040,0318/05/201214:48
LYXETFMSCIEU85,1400-  -  -  -  -  17/05/2012Cierre
LYXETFMSCIGR70,6500-  -  -  -  -  17/05/2012Cierre
LYXETFMSCIVA76,4500-  -  -  -  -  17/05/2012Cierre
LYXETFMSCIWL93,8400-0,9393,840093,840050046,9218/05/201211:12
LYXETFNEWENE13,0700-  -  -  -  -  17/05/2012Cierre
LYXETFRUSSIA28,12000,0028,120028,1200310,8718/05/201213:07
LYXETFSELECD12,9700-  -  -  -  -  17/05/2012Cierre
LYXETFSHORT73,90001,2373,900073,9000805,9118/05/201215:15
LYXETFSMALLC129,7500-  -  -  -  -  17/05/2012Cierre
LYXETFSP500A10,4200-1,0410,420010,420010.893113,5118/05/201211:59
LYXETFSTXX6012,65000,1612,650012,65007909,9918/05/201209:29
LYXETFUSARE31,9400-  -  -  -  -  17/05/2012Cierre
LYXETFWORDWA18,1000-  -  -  -  -  17/05/2012Cierre
LYXIBEX2INVE35,5000-3,0137,560034,860025.073899,6818/05/201215:08
LYXIBEXDLAPA7,70003,087,82007,320069.937533,6418/05/201215:10
LYXIBEXINVER67,5300-0,9869,300066,850010.959739,6618/05/201215:20
LYXNDX1ETF8,00000,008,00008,00002001,6018/05/201211:02
MAPFRE1,85902,651,86601,78102.661.8084.903,1718/05/201215:21
MAPFRE D090,0100-  -  -  -  -  01/12/2009Cierre
MARTINSA-FAD7,3000-  -  -  -  -  17/05/2012Cierre
MEDIASET3,41700,833,44003,3010768.1992.608,6118/05/201215:21
MELIA HOTELS4,0500-0,744,21003,9400155.122627,8718/05/201215:20
METROVACESA0,3700-5,130,39000,360021.6088,2118/05/201215:02
MIQUEL COST.20,1100-1,6621,000020,11007.637157,9718/05/201214:49
MONTEBALITO0,5000-1,960,51000,50003520,1818/05/201213:57
NATRA0,8500-1,160,86000,85009.9008,4418/05/201214:43
NATRACEUTICA0,12707,630,12900,117015.2621,9018/05/201211:52
NET SERVIÇOS10,2550-  -  -  -  -  17/05/2012Cierre
NH HOTELES1,89000,001,93001,8000402.921747,4918/05/201215:14
NICO.CORREA0,6950-15,240,75000,69502.7152,0018/05/201213:01
NYESA0,1700-  -  -  -  -  17/05/2012Cierre
OHL16,27000,9916,415015,8100404.0186.545,6618/05/201215:21
PESCANOVA20,6600-3,6821,240020,50009.350193,2518/05/201215:17
PETROBRAS O.7,6200-1,997,62007,59003.71328,1918/05/201215:15
PETROBRAS P.7,2900-2,747,36507,29008.18159,9818/05/201215:15
PRIM3,0300-1,623,10003,03002.6007,9618/05/201213:50
PRISA0,39501,280,40000,3850417.423163,8718/05/201215:17
PRISA CONV.B0,6000-  -  -  -  -  17/05/2012Cierre
PROSEGUR39,1700-0,6639,340038,510052.9322.066,5718/05/201215:20
QUABIT0,0570-3,390,05900,05603.870.252222,4018/05/201215:20
R.E.C.29,60000,6829,910029,2050337.64010.007,4018/05/201215:20
REALIA0,62002,480,64000,600023.15414,2818/05/201215:20
RENO M. S/A0,1160-4,920,11700,116015.7941,8518/05/201213:24
RENO M.CONV.0,7000-  -  -  -  -  17/05/2012Cierre
RENTA 44,94000,414,94004,94001420,7018/05/201215:17
RENTA CORP.0,74001,370,75000,72006.2104,5318/05/201215:04
REPSOL YPF13,67002,5513,915013,16504.967.34567.868,9918/05/201215:20
REYAL URBIS0,2000-9,090,23500,200022.6254,6918/05/201212:16
ROVI4,9600-1,595,04004,86008484,2218/05/201213:33
SACYR VALLE.1,219011,021,24001,061015.387.00520.192,5518/05/201215:21
SAN JOSE1,5600-17,891,56001,56003680,5718/05/201213:51
SARE B0,0670-1,470,06700,06702.5000,1718/05/201213:15
SERVICE P.S.0,1250-3,850,13300,1210152.02719,0518/05/201214:06
SNIACE0,62006,350,62500,577045.12026,9918/05/201215:10
SOLARIA0,45500,000,46000,420083.38036,8218/05/201214:28
SOTOGRANDE3,30003,133,30003,30002000,6618/05/201212:00
SUZANO BAHIA2,5530-  -  -  -  -  17/05/2012Cierre
TEC.REUNIDAS28,7900-0,0929,040028,205090.0062.580,1118/05/201215:19
TECNOCOM1,4600-6,111,57001,440013.33419,4618/05/201213:26
TELEFON.D120,2610-8,420,26400,2560570.595.186149.291,8318/05/201215:21
TELEFONICA9,92001,2810,02509,702060.844.932601.783,0418/05/201215:21
TESTA INM.5,9000-1,675,90005,900070,0418/05/201212:00
TUBACEX1,55004,731,55001,4250124.445183,6718/05/201215:09
TUBOS REUNI.1,76001,151,79001,720031.09354,2518/05/201214:29
TV AZTECA0,4770-0,420,47700,477010.0004,7718/05/201211:31
UNIPAPEL9,3100-1,179,80009,000011.678109,7618/05/201215:09
URALITA0,95000,000,95000,9500600,0618/05/201213:21
URBAS0,01407,690,01400,01303.484.09548,3218/05/201214:38
USIMINAS3,74400,273,74403,73006.77425,3118/05/201215:04
USIMINAS ORD5,2100-0,155,21005,21002.88115,0118/05/201211:35
VALE OR.14,2800-1,6914,280014,05003.57350,6118/05/201215:06
VALE PR.13,8500-4,5514,235013,71002.26131,5518/05/201213:37
VERTICE 3600,0900-7,220,09500,085069.3476,2718/05/201213:38
VIDRALA19,4500-0,1019,470019,45001.70133,1018/05/201215:06
VISCOFAN32,5600-1,4232,950032,410068.1322.220,7718/05/201215:20
VOCENTO1,8550-2,371,99001,85506801,3018/05/201214:25
VOLCAN B0,7970-11,540,83800,797012.88910,5318/05/201214:08
VUELING4,84000,214,94004,700024.580118,9418/05/201215:20
ZARDOYA OTIS8,6800-0,808,74008,6300124.4441.079,5118/05/201215:20
ZELTIA1,2600-1,561,28501,225097.354122,9618/05/201215:19

A. - BR | C. - EN | EN - LY | LY - PR | QU - ZE

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.

[Bolsa de Madrid]