| ACCIONES DEL MERCADO CONTINUO | ||||||||||||||||||
Viernes, 30 de Julio de 2010 (13:25)
|
| Nombre | Últ. | Dif. (%) |
Máx. | Mín. | Volumen | Efectivo (miles) |
Fecha | Hora |
ABENGOA | 20,0250 | -0,05 | 20,0900 | 19,7150 | 55.249 | 1.098,60 | 30/07/2010 | 13:09 |
ABERTIS SE.A | 13,3250 | -0,08 | 13,3900 | 13,1900 | 299.887 | 3.982,02 | 30/07/2010 | 13:02 |
ACC IBEX TOP | 23,8800 | - | - | - | - | - | 29/07/2010 | Cierre |
ACC LBRA ETF | 139,7500 | - | - | - | - | - | 29/07/2010 | Cierre |
ACC LTOP ETF | 53,0000 | - | - | - | - | - | 29/07/2010 | Cierre |
ACC.ESTX.ETF | 28,1400 | -0,60 | 28,1700 | 28,1400 | 5.034 | 141,75 | 30/07/2010 | 12:51 |
ACC.IBEX ETF | 10,7900 | -1,69 | 10,9100 | 10,7900 | 146.738 | 1.587,10 | 30/07/2010 | 10:43 |
ACCIONA | 69,3600 | -1,38 | 70,3300 | 68,5800 | 52.757 | 3.654,31 | 30/07/2010 | 13:08 |
ACERINOX | 13,1800 | -0,75 | 13,3400 | 13,1100 | 292.428 | 3.865,12 | 30/07/2010 | 13:10 |
ACS | 33,3600 | -0,42 | 33,6000 | 33,0650 | 125.756 | 4.178,14 | 30/07/2010 | 13:04 |
ADOLFO DGUEZ | 10,5100 | -3,67 | 10,9900 | 10,5100 | 187 | 2,05 | 30/07/2010 | 12:30 |
AFI BONS ETF | 117,3200 | - | - | - | - | - | 29/07/2010 | Cierre |
AFI MONE ETF | 108,7100 | 0,03 | 108,7100 | 108,6600 | 2.653 | 288,32 | 30/07/2010 | 13:02 |
AFIRMA | 0,1760 | -0,57 | 0,1800 | 0,1760 | 57.677 | 10,26 | 30/07/2010 | 13:10 |
AISA | 0,3350 | -8,22 | 0,3600 | 0,3350 | 205.242 | 71,48 | 30/07/2010 | 12:53 |
ALFA C/I-S/A | 59,0000 | - | - | - | - | - | 29/07/2010 | Cierre |
ALMIRALL | 7,2300 | -0,82 | 7,3500 | 7,1500 | 27.599 | 199,50 | 30/07/2010 | 13:08 |
AMADEUS | 13,5000 | 0,00 | 13,5750 | 13,2400 | 118.801 | 1.594,76 | 30/07/2010 | 13:06 |
AMERICA M. L | 38,8400 | - | - | - | - | - | 29/07/2010 | Cierre |
AMPER | 4,4600 | -2,19 | 4,5600 | 4,4600 | 7.409 | 33,29 | 30/07/2010 | 09:32 |
ANTENA 3 TV. | 5,6600 | -3,25 | 5,8300 | 5,6500 | 434.127 | 2.479,77 | 30/07/2010 | 13:08 |
ARCELORMITTA | 23,3200 | -1,29 | 23,6000 | 23,2100 | 172.591 | 4.029,93 | 30/07/2010 | 13:09 |
AUX.FERROCAR | 340,5000 | 0,15 | 343,8000 | 338,0000 | 1.551 | 527,58 | 30/07/2010 | 12:43 |
AZKOYEN | 2,0650 | 0,73 | 2,1200 | 1,9850 | 43.837 | 91,14 | 30/07/2010 | 12:48 |
BA. BRADESCO | 13,9500 | 0,14 | 13,9500 | 13,9500 | 1.322 | 18,44 | 30/07/2010 | 11:32 |
BA.GUIPUZ. P | 8,6100 | - | - | - | - | - | 29/07/2010 | Cierre |
BA.GUIPUZCOA | 4,8500 | -1,42 | 4,9350 | 4,8500 | 26.625 | 130,01 | 30/07/2010 | 12:52 |
BA.PASTOR | 4,0250 | -1,47 | 4,1000 | 3,9650 | 55.189 | 222,02 | 30/07/2010 | 13:09 |
BA.POPULAR | 5,0900 | -1,62 | 5,1710 | 5,0610 | 2.180.572 | 11.130,69 | 30/07/2010 | 13:10 |
BA.SABADELL | 4,4070 | -0,11 | 4,4180 | 4,3570 | 911.101 | 4.006,65 | 30/07/2010 | 13:10 |
BA.SANT.RIO | 1,2700 | - | - | - | - | - | 29/07/2010 | Cierre |
BA.SANTANDER | 10,0300 | -2,24 | 10,1950 | 9,9950 | 83.306.157 | 845.325,65 | 30/07/2010 | 13:10 |
BA.VALENCIA | 4,5750 | -0,87 | 4,6450 | 4,5600 | 75.703 | 347,31 | 30/07/2010 | 12:47 |
BANCO CHILE | 56,9000 | - | - | - | - | - | 29/07/2010 | Cierre |
BANESTO | 7,8720 | -1,12 | 7,9930 | 7,8000 | 310.886 | 2.466,00 | 30/07/2010 | 13:06 |
BANKINTER | 5,8100 | -1,66 | 5,8600 | 5,7500 | 584.054 | 3.385,27 | 30/07/2010 | 13:10 |
BANORTE | 29,8600 | - | - | - | - | - | 29/07/2010 | Cierre |
BARON DE LEY | 35,9100 | -2,71 | 36,8700 | 35,7200 | 1.043 | 38,08 | 30/07/2010 | 10:06 |
BAVIERA | 8,3100 | 0,00 | 8,3100 | 8,3100 | 1.309 | 10,88 | 30/07/2010 | 11:00 |
BAYER | 44,5000 | - | - | - | - | - | 29/07/2010 | Cierre |
BBVA | 10,3300 | -1,38 | 10,4550 | 10,2000 | 14.150.488 | 146.184,43 | 30/07/2010 | 13:10 |
BBVA B.FRAN. | 1,8600 | - | - | - | - | - | 29/07/2010 | Cierre |
BEFESA | 18,0300 | -2,91 | 18,5600 | 18,0300 | 124 | 2,26 | 30/07/2010 | 11:13 |
BME | 19,5600 | -4,12 | 20,4450 | 19,2000 | 312.553 | 6.150,43 | 30/07/2010 | 13:10 |
BO.RIOJANAS | 7,4300 | -2,11 | 7,4300 | 7,3300 | 372 | 2,76 | 30/07/2010 | 12:05 |
BRADESPAR OR | 14,9500 | 0,00 | 14,9500 | 14,9500 | 558 | 8,34 | 30/07/2010 | 11:36 |
BRADESPAR PR | 16,2300 | 1,25 | 16,2300 | 16,2300 | 1.024 | 16,62 | 30/07/2010 | 11:32 |
BRASKEM PR.A | 5,5700 | -4,46 | 5,5700 | 5,5700 | 66 | 0,37 | 30/07/2010 | 11:30 |
C.V.N.E. | 14,2500 | - | - | - | - | - | 29/07/2010 | Cierre |
CAM | 6,1100 | -0,65 | 6,1300 | 6,0600 | 25.593 | 155,87 | 30/07/2010 | 13:08 |
CAMPOFRIO | 7,2400 | -1,36 | 7,3300 | 7,2400 | 1.991 | 14,45 | 30/07/2010 | 12:25 |
CEM.PORT.VAL | 12,6500 | 1,61 | 12,9900 | 12,5500 | 18.759 | 240,07 | 30/07/2010 | 13:05 |
CEMIG P. | 11,5400 | 0,96 | 11,5400 | 11,5400 | 1.849 | 21,34 | 30/07/2010 | 11:33 |
CEPSA | 17,1000 | -0,29 | 17,4000 | 17,0800 | 5.231 | 89,80 | 30/07/2010 | 12:21 |
CIE AUTOMOT. | 3,4800 | 0,87 | 3,5200 | 3,4500 | 13.613 | 47,46 | 30/07/2010 | 12:53 |
CLEOP | 8,3500 | 0,00 | 8,4700 | 8,3500 | 300 | 2,52 | 30/07/2010 | 11:19 |
CODERE | 6,9400 | -0,14 | 7,0000 | 6,9200 | 10.368 | 72,13 | 30/07/2010 | 13:03 |
COPEL PR.B | 16,7200 | 0,30 | 16,7200 | 16,7200 | 269 | 4,50 | 30/07/2010 | 11:32 |
COR.ALBA | 31,6300 | -0,53 | 32,0400 | 31,5500 | 19.636 | 622,96 | 30/07/2010 | 13:08 |
CORP. DERMO. | 2,1250 | -1,62 | 2,2150 | 2,1250 | 1.240 | 2,73 | 30/07/2010 | 13:10 |
CRITERIA | 3,7560 | -0,90 | 3,8000 | 3,7400 | 757.479 | 2.852,87 | 30/07/2010 | 13:08 |
D. FELGUERA | 8,1700 | 0,00 | 8,2000 | 8,1000 | 22.422 | 182,88 | 30/07/2010 | 13:02 |
DAMM D10 | 0,0640 | 12,28 | 0,0640 | 0,0640 | 27.720 | 1,77 | 30/07/2010 | 12:00 |
DINAMIA | 9,0400 | -0,88 | 9,1100 | 9,0300 | 5.469 | 49,57 | 30/07/2010 | 12:57 |
DOGI | 0,6400 | - | - | - | - | - | 29/07/2010 | Cierre |
EADS | 18,0100 | 2,16 | 18,5000 | 17,9800 | 32.912 | 597,10 | 30/07/2010 | 13:05 |
EBRO FOODS | 13,5850 | -0,55 | 13,7700 | 13,4800 | 188.968 | 2.562,16 | 30/07/2010 | 13:10 |
ELECNOR | 9,9000 | -1,00 | 10,0000 | 9,9000 | 1.755 | 17,49 | 30/07/2010 | 11:23 |
ELETROBRAS B | 11,5900 | -0,26 | 11,8400 | 11,5900 | 997 | 11,68 | 30/07/2010 | 12:33 |
ELETROBRAS O | 9,8300 | 1,44 | 9,8300 | 9,8300 | 584 | 5,74 | 30/07/2010 | 11:34 |
ENAGAS | 14,3200 | -0,21 | 14,3600 | 14,1700 | 405.570 | 5.786,17 | 30/07/2010 | 13:07 |
ENDESA | 19,1700 | -1,21 | 19,4300 | 19,1150 | 111.356 | 2.141,23 | 30/07/2010 | 13:09 |
ENDESA CHILE | 38,1400 | - | - | - | - | - | 29/07/2010 | Cierre |
ENERSIS | 15,9500 | - | - | - | - | - | 29/07/2010 | Cierre |
ERCROS | 0,7980 | -0,50 | 0,8000 | 0,7920 | 13.272 | 10,57 | 30/07/2010 | 12:50 |
ESP.DEL ZINC | 1,0500 | - | - | - | - | - | 29/07/2010 | Cierre |
EUROPA & C | 3,2650 | -0,91 | 3,3000 | 3,2200 | 54.002 | 176,34 | 30/07/2010 | 12:19 |
EXIDE | 9,7000 | - | - | - | - | - | 29/07/2010 | Cierre |
EZENTIS | 0,4560 | -3,59 | 0,4710 | 0,4560 | 85.469 | 39,59 | 30/07/2010 | 13:07 |
FAES FARMA | 2,6500 | -0,38 | 2,6700 | 2,6300 | 31.913 | 84,30 | 30/07/2010 | 13:08 |
FCC | 19,9700 | -2,73 | 20,5350 | 19,9250 | 129.216 | 2.596,87 | 30/07/2010 | 13:08 |
FERROVIAL | 6,6780 | 0,41 | 6,7000 | 6,5600 | 755.679 | 5.001,06 | 30/07/2010 | 13:06 |
FERSA | 1,3250 | -0,38 | 1,3250 | 1,3100 | 4.895 | 6,47 | 30/07/2010 | 12:36 |
FLUIDRA | 2,5100 | -0,59 | 2,5250 | 2,5100 | 22.875 | 57,45 | 30/07/2010 | 12:59 |
FTSE4GOODIBX | 9,8100 | - | - | - | - | - | 29/07/2010 | Cierre |
FUNESPAÑA | 6,6700 | 0,15 | 6,7800 | 6,3800 | 2.035 | 13,57 | 30/07/2010 | 09:17 |
G.A.M. | 1,7000 | 0,59 | 1,7200 | 1,7000 | 8.560 | 14,57 | 30/07/2010 | 12:43 |
GAMESA | 6,8000 | -10,63 | 7,1100 | 6,6500 | 6.245.950 | 42.743,00 | 30/07/2010 | 13:10 |
GAS NATURAL | 12,9000 | -1,23 | 13,0650 | 12,8200 | 970.770 | 12.547,89 | 30/07/2010 | 13:09 |
GE.INVERSION | 1,6500 | - | - | - | - | - | 29/07/2010 | Cierre |
GEO ORD.B | 2,1300 | - | - | - | - | - | 29/07/2010 | Cierre |
GERDAU PREF. | 11,1700 | - | - | - | - | - | 29/07/2010 | Cierre |
GR.C.OCCIDEN | 14,2300 | -3,33 | 14,7700 | 14,1700 | 24.963 | 360,44 | 30/07/2010 | 13:05 |
GR.ELEKTRA | 30,7000 | -0,58 | 30,7000 | 30,7000 | 500 | 15,35 | 30/07/2010 | 11:30 |
GR.EMP.ENCE | 2,6150 | -1,32 | 2,6800 | 2,6050 | 285.026 | 749,11 | 30/07/2010 | 13:08 |
GR.MODELO C | 40,5600 | - | - | - | - | - | 29/07/2010 | Cierre |
GRIFOLS | 8,5920 | -0,56 | 8,6350 | 8,5250 | 643.854 | 5.513,69 | 30/07/2010 | 13:09 |
GRUPO TAVEX | 0,4500 | -1,10 | 0,4500 | 0,4500 | 3.570 | 1,61 | 30/07/2010 | 10:30 |
I.RENOVABLES | 2,6920 | 0,11 | 2,6980 | 2,6630 | 1.957.455 | 5.255,70 | 30/07/2010 | 13:08 |
IBERDROLA | 5,3920 | -1,17 | 5,4580 | 5,3410 | 8.091.266 | 43.642,10 | 30/07/2010 | 13:09 |
IBERIA | 2,5970 | 1,80 | 2,6300 | 2,5320 | 2.788.230 | 7.227,32 | 30/07/2010 | 13:09 |
IBERPAPEL | 11,3900 | 0,80 | 11,3900 | 11,3900 | 202 | 2,30 | 30/07/2010 | 11:17 |
INDITEX | 50,9000 | -0,59 | 51,5000 | 50,8800 | 356.582 | 18.195,01 | 30/07/2010 | 13:10 |
INDO INTERNA | 0,6000 | - | - | - | - | - | 29/07/2010 | Cierre |
INDRA A | 12,5850 | -1,26 | 12,7000 | 12,5000 | 718.008 | 9.016,49 | 30/07/2010 | 13:07 |
INM.COLONIAL | 0,1000 | -3,85 | 0,1040 | 0,0990 | 14.000.064 | 1.411,49 | 30/07/2010 | 13:09 |
INM.DEL SUR | 15,2500 | 5,17 | 15,2500 | 15,2500 | 1.120 | 17,08 | 30/07/2010 | 12:00 |
INYPSA | 1,8200 | - | - | - | - | - | 29/07/2010 | Cierre |
IUSACELL | 3,1700 | - | - | - | - | - | 29/07/2010 | Cierre |
JAZZTEL | 2,7600 | -1,43 | 2,8230 | 2,7100 | 912.703 | 2.529,91 | 30/07/2010 | 13:04 |
LA SEDA BAR. | 0,1190 | 0,00 | 0,1190 | 0,1160 | 2.730.684 | 321,32 | 30/07/2010 | 13:08 |
LA SEDA D10 | 0,0100 | - | - | - | - | - | 29/07/2010 | Cierre |
LINGOTES ESP | 3,3000 | -0,30 | 3,3300 | 3,3000 | 92 | 0,30 | 30/07/2010 | 12:29 |
LYX IBEX ETF | 107,6800 | -1,22 | 108,4800 | 107,3700 | 4.399 | 475,58 | 30/07/2010 | 13:08 |
LYXDOWJIAETF | 80,9000 | -0,25 | 80,9000 | 80,9000 | 2.000 | 161,80 | 30/07/2010 | 09:10 |
LYXEASTETF | 19,9100 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXESTX5 ETF | 28,1900 | -0,84 | 28,1900 | 28,1900 | 223 | 6,29 | 30/07/2010 | 10:41 |
LYXETFAAAGB | 109,9500 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFBRAZIL | 28,1100 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFCHINAE | 118,3500 | 0,68 | 118,3500 | 117,0000 | 59 | 6,93 | 30/07/2010 | 13:10 |
LYXETFCORPBO | 115,5500 | 0,28 | 115,5500 | 115,5500 | 1.200 | 138,66 | 30/07/2010 | 10:36 |
LYXETFCRB | 19,8950 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFCRN | 17,6450 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFEURHEA | 36,8300 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFEUROCA | 105,8300 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFEUROIL | 30,5700 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFEURTEL | 27,4700 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFEURUTI | 31,9600 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFJAPANT | 75,4000 | -0,59 | 75,4000 | 75,4000 | 2.000 | 150,80 | 30/07/2010 | 09:12 |
LYXETFLATINA | 31,1400 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFLEVERA | 15,6400 | -1,70 | 15,7100 | 15,6400 | 30.105 | 472,64 | 30/07/2010 | 11:19 |
LYXETFMINDIA | 12,3000 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFMSCIAH | 8,4800 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFMSCIEM | 7,6400 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFMSCIEU | 90,9900 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFMSCIGR | 70,2000 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFMSCIUS | 24,3800 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFMSCIVA | 108,4500 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFMSCIWL | 87,3400 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFNEWENE | 19,1700 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFRUSSIA | 29,5600 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFSELECD | 15,2200 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFSHORT | 78,0500 | 0,00 | 78,0500 | 78,0500 | 60 | 4,68 | 30/07/2010 | 09:09 |
LYXETFSMALLC | 147,0000 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFSTXX60 | 22,7700 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXETFWORDWA | 15,8900 | - | - | - | - | - | 29/07/2010 | Cierre |
LYXIBEXINVER | 52,9000 | 1,15 | 53,1000 | 52,3800 | 22.297 | 1.180,57 | 30/07/2010 | 13:07 |
LYXNDX1ETF | 5,6750 | - | - | - | - | - | 29/07/2010 | Cierre |
MAPFRE | 2,5690 | -1,23 | 2,6200 | 2,5380 | 1.335.553 | 3.439,30 | 30/07/2010 | 13:08 |
MAPFRE D09 | 0,0100 | - | - | - | - | - | 01/12/2009 | Cierre |
MARTINSA-FAD | 7,3000 | - | - | - | - | - | 29/07/2010 | Cierre |
METROVACESA | 7,4500 | -3,75 | 8,0000 | 7,3200 | 6.220 | 47,81 | 30/07/2010 | 12:39 |
MIQUEL COST. | 15,9100 | -2,39 | 16,0100 | 15,9100 | 500 | 7,97 | 30/07/2010 | 10:49 |
MONTEBALITO | 3,2400 | -1,82 | 3,2400 | 3,0850 | 3.012 | 9,49 | 30/07/2010 | 10:43 |
NAFTRAC | 1,9600 | - | - | - | - | - | 29/07/2010 | Cierre |
NATRA | 2,1250 | -0,70 | 2,1250 | 2,0750 | 8.800 | 18,54 | 30/07/2010 | 12:56 |
NATRACEUTICA | 0,4100 | -2,15 | 0,4110 | 0,4060 | 25.673 | 10,51 | 30/07/2010 | 12:46 |
NET SERVIÇOS | 8,1300 | 0,37 | 8,1300 | 7,9400 | 2.885 | 23,45 | 30/07/2010 | 11:33 |
NH HOTELES | 3,0950 | -2,37 | 3,2000 | 3,0400 | 346.538 | 1.086,97 | 30/07/2010 | 13:08 |
NICO.CORREA | 1,3750 | -2,48 | 1,3750 | 1,3300 | 4.278 | 5,73 | 30/07/2010 | 10:27 |
NYESA | 0,9850 | -1,50 | 1,0050 | 0,9800 | 71.767 | 71,27 | 30/07/2010 | 13:02 |
OHL | 19,9300 | -0,82 | 20,4100 | 19,8100 | 377.734 | 7.570,96 | 30/07/2010 | 13:10 |
PESCANOVA | 20,0000 | 0,00 | 20,1200 | 20,0000 | 510 | 10,22 | 30/07/2010 | 12:03 |
PETROBRAS O. | 13,7800 | -0,22 | 13,7800 | 13,7800 | 2.119 | 29,20 | 30/07/2010 | 11:33 |
PETROBRAS P. | 12,1800 | -0,16 | 12,1800 | 12,0000 | 2.498 | 30,41 | 30/07/2010 | 11:33 |
PRIM | 6,3200 | -0,78 | 6,3200 | 6,3200 | 200 | 1,26 | 30/07/2010 | 09:09 |
PRISA | 2,2100 | -4,54 | 2,2900 | 2,1700 | 311.823 | 695,64 | 30/07/2010 | 13:04 |
PROSEGUR | 38,0000 | -9,61 | 40,6500 | 38,0000 | 36.966 | 1.446,87 | 30/07/2010 | 13:07 |
PULEVA BIO. | 0,7750 | -2,52 | 0,7900 | 0,7750 | 11.823 | 9,22 | 30/07/2010 | 11:09 |
QUATTOR | 0,3100 | - | - | - | - | - | 29/07/2010 | Cierre |
R.E.C. | 33,9000 | 1,25 | 34,0450 | 33,2850 | 156.322 | 5.275,00 | 30/07/2010 | 13:09 |
REALIA | 1,4200 | -2,41 | 1,4500 | 1,4200 | 110.113 | 157,25 | 30/07/2010 | 12:54 |
RENO M. S/A | 0,1900 | 0,00 | 0,1900 | 0,1900 | 42 | 0,01 | 30/07/2010 | 11:12 |
RENO M.CONV. | 0,7000 | - | - | - | - | - | 29/07/2010 | Cierre |
RENTA 4 | 5,0100 | -0,20 | 5,0300 | 5,0000 | 3.934 | 19,71 | 30/07/2010 | 13:08 |
RENTA CORP. | 1,8400 | -0,81 | 1,8600 | 1,8350 | 7.600 | 13,98 | 30/07/2010 | 12:40 |
REPSOL YPF | 18,1950 | -0,55 | 18,4000 | 18,1050 | 2.619.869 | 47.745,00 | 30/07/2010 | 13:09 |
REYAL URBIS | 1,8450 | -3,40 | 1,9000 | 1,7650 | 34.561 | 63,61 | 30/07/2010 | 13:05 |
ROVI | 4,2400 | -0,47 | 4,2600 | 4,2200 | 25.820 | 109,85 | 30/07/2010 | 12:58 |
SACYR VALLE. | 3,9080 | -2,32 | 3,9880 | 3,9000 | 516.345 | 2.026,46 | 30/07/2010 | 13:10 |
SAN JOSE | 5,8100 | -0,68 | 5,8400 | 5,8100 | 284 | 1,65 | 30/07/2010 | 12:24 |
SANT.BANCORP | 9,7500 | - | - | - | - | - | 29/07/2010 | Cierre |
SARE B | 1,7000 | - | - | - | - | - | 29/07/2010 | Cierre |
SERVICE P.S. | 0,5600 | -1,75 | 0,5650 | 0,5600 | 10.877 | 6,11 | 30/07/2010 | 12:49 |
SNIACE | 1,1750 | -4,08 | 1,2000 | 1,1620 | 7.612 | 9,02 | 30/07/2010 | 11:53 |
SOL MELIA | 6,4050 | -1,23 | 6,5300 | 6,3550 | 90.223 | 578,22 | 30/07/2010 | 13:09 |
SOLARIA | 1,6100 | 0,00 | 1,6450 | 1,5950 | 29.491 | 47,63 | 30/07/2010 | 13:09 |
SOS CORP. | 1,8200 | -3,19 | 1,8700 | 1,8000 | 79.469 | 145,68 | 30/07/2010 | 13:04 |
SOTOGRANDE | 2,9700 | 4,21 | 2,9700 | 2,9700 | 100 | 0,30 | 30/07/2010 | 12:00 |
SUZANO BAHIA | 7,7800 | - | - | - | - | - | 29/07/2010 | Cierre |
TEC.REUNIDAS | 39,9100 | -2,40 | 41,0000 | 39,8000 | 43.338 | 1.748,41 | 30/07/2010 | 13:09 |
TECNOCOM | 2,8350 | 0,00 | 2,8500 | 2,7800 | 4.478 | 12,57 | 30/07/2010 | 12:48 |
TELECINCO | 8,9010 | 0,24 | 9,0280 | 8,8370 | 635.653 | 5.660,32 | 30/07/2010 | 13:05 |
TELEFONICA | 17,4600 | -0,51 | 17,6250 | 17,3600 | 11.829.388 | 206.535,01 | 30/07/2010 | 13:10 |
TELMEX | 11,0300 | - | - | - | - | - | 29/07/2010 | Cierre |
TELMEX INT. | 14,0200 | - | - | - | - | - | 29/07/2010 | Cierre |
TESTA INM. | 6,5000 | 3,17 | 6,5000 | 6,5000 | 500 | 3,25 | 30/07/2010 | 12:00 |
TUBACEX | 2,5800 | 1,98 | 2,6100 | 2,5150 | 93.059 | 237,51 | 30/07/2010 | 13:03 |
TUBOS REUNI. | 1,9200 | -1,03 | 1,9300 | 1,9050 | 8.722 | 16,77 | 30/07/2010 | 12:59 |
TV AZTECA | 4,2200 | -0,71 | 4,2200 | 4,2200 | 500 | 2,11 | 30/07/2010 | 11:30 |
UNIPAPEL | 10,3900 | - | - | - | - | - | 29/07/2010 | Cierre |
URALITA | 4,0000 | 0,00 | 4,0000 | 4,0000 | 600 | 2,40 | 30/07/2010 | 12:33 |
URBAS | 0,0890 | -2,20 | 0,0940 | 0,0890 | 2.254.572 | 207,50 | 30/07/2010 | 12:57 |
USIMINAS | 22,8300 | -1,68 | 22,8300 | 22,8300 | 587 | 13,40 | 30/07/2010 | 11:33 |
USIMINAS ORD | 23,1600 | -2,73 | 23,1600 | 23,1600 | 654 | 15,15 | 30/07/2010 | 11:35 |
VALE OR. | 21,3000 | 1,04 | 21,4000 | 21,3000 | 1.433 | 30,66 | 30/07/2010 | 12:00 |
VALE PR. | 19,0000 | 1,12 | 19,0000 | 18,9000 | 575 | 10,92 | 30/07/2010 | 12:38 |
VERTICE 360 | 0,2450 | 2,51 | 0,2480 | 0,2260 | 149.091 | 35,94 | 30/07/2010 | 13:05 |
VIDRALA | 18,7800 | -0,05 | 19,2300 | 18,5000 | 4.388 | 84,03 | 30/07/2010 | 11:01 |
VISCOFAN | 22,7000 | 0,62 | 22,7000 | 22,4600 | 95.201 | 2.159,21 | 30/07/2010 | 13:09 |
VOCENTO | 3,9950 | -0,13 | 3,9950 | 3,9050 | 5.318 | 21,03 | 30/07/2010 | 11:39 |
VOLCAN B | 8,1000 | - | - | - | - | - | 29/07/2010 | Cierre |
VUELING | 9,7000 | -1,12 | 9,7500 | 9,5900 | 78.504 | 760,12 | 30/07/2010 | 13:02 |
ZARDOYA OTIS | 12,0000 | -0,17 | 12,1000 | 11,7500 | 75.348 | 902,43 | 30/07/2010 | 13:07 |
ZELTIA | 3,3400 | -1,18 | 3,3900 | 3,3050 | 250.403 | 838,28 | 30/07/2010 | 13:08 |
| AB - CA | CA - IB | IB - MA | MA - TV | UN - ZE |
|