ACCIONES DEL MERCADO CONTINUO

Viernes, 3 de Febrero de 2012 (17:36) Índice Anterior Último Dif. (%) Máximo Mínimo I.G.B.M. 882,07 891,40 1,06 891,40 879,01 IBEX 35® 8.772,30 8.861,20 1,01 8.861,20 8.733,20

Nombre	Últ.	Dif. (%)	Máx.	Mín.	Volumen	Efectivo (miles)	Fecha	Hora
A. LATAM TOP	42,1300	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
ABENGOA	16,7500	1,52	16,8350	16,4150	426.124	7.113,67	03/02/2012	Cierre
ABERTIS SE.A	12,9350	-0,46	13,0400	12,8900	3.526.472	45.688,25	03/02/2012	Cierre
ACC IBEX INV	54,6300	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
ACC IBEX TOP	23,8800	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
ACC LBRA ETF	132,1000	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
ACC.ESTX.ETF	25,4700	1,51	25,3000	25,1300	13.757	347,04	03/02/2012	Cierre
ACC.IBEX ETF	9,1100	0,89	9,1000	9,0100	91.962	833,51	03/02/2012	Cierre
ACCIONA	63,3400	0,35	63,3400	62,1300	364.607	22.979,33	03/02/2012	Cierre
ACERINOX	11,2800	1,17	11,3250	10,9800	1.426.452	15.948,99	03/02/2012	Cierre
ACS	24,9000	1,20	24,9900	24,3600	1.246.591	30.906,50	03/02/2012	Cierre
ADOLFO DGUEZ	4,9000	0,00	4,8900	4,7500	323	1,54	03/02/2012	Cierre
AFI BONS ETF	121,1900	0,21	-	-	n.d.	n.d.	03/02/2012	Cierre
AFI MONE ETF	110,2300	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
AISA	0,0400	0,00	0,0450	0,0350	14.855.389	589,22	03/02/2012	Cierre
ALFA C/I-S/A	10,3300	1,97	10,3400	10,3100	13.500	139,39	03/02/2012	Cierre
ALMIRALL	5,7000	1,79	5,7500	5,5900	245.365	1.392,75	03/02/2012	Cierre
AMADEUS	14,2000	4,57	14,2100	13,5500	14.058.892	194.437,92	03/02/2012	Cierre
AMERICA M. L	0,9280	1,64	0,9200	0,9130	6.500	5,95	03/02/2012	Cierre
AMPER	1,7600	-2,22	1,7900	1,7400	16.709	29,31	03/02/2012	Cierre
ANTENA 3 TV.	5,2000	-2,26	5,2600	5,0900	788.422	4.081,67	03/02/2012	Cierre
APERAM	14,8700	0,00	15,3800	15,0000	449	6,85	03/02/2012	Cierre
ARCELORMIT.	16,5250	1,44	16,5350	16,0000	1.726.588	28.109,12	03/02/2012	Cierre
AUX.FERROCAR	402,6500	0,16	403,0000	400,1000	3.763	1.514,45	03/02/2012	Cierre
AZKOYEN	1,2950	0,00	1,3150	1,2950	3.297	4,29	03/02/2012	Cierre
BA. BRADESCO	13,9750	0,87	14,0600	13,8550	3.566	49,80	03/02/2012	Cierre
BA.PASTOR	3,8500	2,80	3,9900	3,6750	648.632	2.471,11	03/02/2012	Cierre
BA.POPULAR	3,5100	0,49	3,5100	3,4450	6.900.536	24.058,92	03/02/2012	Cierre
BA.SABADELL	2,9000	0,00	2,9000	2,8630	3.797.122	10.973,91	03/02/2012	Cierre
BA.SANT.RIO	1,3000	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
BA.SANTANDER	6,4260	1,92	6,4450	6,2650	93.532.390	597.047,83	03/02/2012	Cierre
BA.VALENCIA	0,4600	0,00	0,4650	0,4500	1.075.992	492,41	03/02/2012	Cierre
BANCA CIVICA	2,4960	0,12	2,5000	2,4910	620.144	1.549,48	03/02/2012	Cierre
BANCO CHILE	0,1160	2,65	0,1170	0,1170	10.001	1,17	03/02/2012	Cierre
BANESTO	4,0200	3,64	4,0650	3,8510	836.662	3.340,57	03/02/2012	Cierre
BANKIA	3,5500	-0,28	3,5640	3,5170	3.437.199	12.183,90	03/02/2012	Cierre
BANKINTER	5,3300	0,57	5,3890	5,2500	1.263.833	6.752,42	03/02/2012	Cierre
BANORTE	3,0900	0,49	-	-	n.d.	n.d.	03/02/2012	Cierre
BARON DE LEY	43,9400	0,00	43,8000	42,9000	169	7,34	03/02/2012	Cierre
BAVIERA	6,6000	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
BAYER	54,2000	0,00	55,5000	53,1000	175	9,56	03/02/2012	Cierre
BBVA	7,1920	2,01	7,2000	6,9760	48.067.598	341.703,80	03/02/2012	Cierre
BBVA B.FRAN.	1,5550	6,87	1,5550	1,5550	1.115	1,73	03/02/2012	Cierre
BBVAIBOXXINV	115,1250	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
BIOSEARCH	0,4750	-4,04	0,5050	0,4700	153.978	75,31	03/02/2012	Cierre
BME	21,0850	0,84	21,1400	20,8100	491.566	10.329,83	03/02/2012	Cierre
BO.RIOJANAS	4,9900	0,00	4,9900	4,6700	325	1,54	03/02/2012	Cierre
BRADESPAR OR	16,8150	1,72	16,8650	16,8050	1.602	26,98	03/02/2012	Cierre
BRADESPAR PR	16,0800	1,29	16,1150	15,8500	3.055	48,88	03/02/2012	Cierre
BRASKEM PR.A	7,0430	1,53	6,8320	6,8320	500	3,42	03/02/2012	Cierre
C.V.N.E.	15,0500	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
CAIXABANK	3,9750	0,13	3,9870	3,9200	2.159.381	8.564,41	03/02/2012	Cierre
CAM	1,3400	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
CAMPOFRIO	6,8000	0,00	6,8000	6,7700	1.390	9,44	03/02/2012	Cierre
CEM.PORT.VAL	7,6600	-3,40	8,1800	7,5000	27.202	209,31	03/02/2012	Cierre
CEMIG P.	15,5850	0,06	15,7000	15,4800	7.097	110,71	03/02/2012	Cierre
CIE AUTOMOT.	5,5950	-0,09	5,6600	5,5000	98.038	544,48	03/02/2012	Cierre
CLEOP	1,7300	2,37	1,7600	1,6000	6.925	11,47	03/02/2012	Cierre
CODERE	7,0000	-0,14	7,1000	6,9000	18.414	128,57	03/02/2012	Cierre
COPEL PR.B	17,6350	0,17	17,8850	17,5800	805	14,25	03/02/2012	Cierre
CORP. ALBA	32,6500	1,56	32,6900	32,0100	13.930	452,82	03/02/2012	Cierre
CORP. DERMO.	0,5850	0,00	0,5900	0,5650	10.824	6,24	03/02/2012	Cierre
D. FELGUERA	5,2300	0,77	5,2300	5,1400	176.200	915,87	03/02/2012	Cierre
DEOLEO	0,4650	-1,06	0,4700	0,4600	660.460	307,34	03/02/2012	Cierre
DIA	3,6450	0,66	3,6650	3,6030	3.084.609	11.224,35	03/02/2012	Cierre
DINAMIA	4,0000	0,50	4,0000	3,9300	2.587	10,33	03/02/2012	Cierre
DOGI	0,6400	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
DXASIAC	28,0100	1,05	-	-	n.d.	n.d.	03/02/2012	Cierre
DXBANKC	30,0900	2,56	-	-	n.d.	n.d.	03/02/2012	Cierre
DXBANKSH	34,0200	-2,58	-	-	n.d.	n.d.	03/02/2012	Cierre
DXBRAZILC	50,7800	1,78	49,9000	49,9000	95	4,74	03/02/2012	Cierre
DXCHINAC	22,9200	1,37	22,6400	22,6400	245	5,55	03/02/2012	Cierre
DXDAXC	67,2000	2,22	-	-	n.d.	n.d.	03/02/2012	Cierre
DXDAXSH	51,2500	-2,01	-	-	n.d.	n.d.	03/02/2012	Cierre
DXDAXSHX2	26,3600	-4,46	27,3900	26,5000	745	20,28	03/02/2012	Cierre
DXEMERGC	30,6200	1,22	30,2400	30,2400	132	3,99	03/02/2012	Cierre
DXESTSELD	15,3500	0,92	-	-	n.d.	n.d.	03/02/2012	Cierre
DXESTX5C	28,4600	1,50	-	-	n.d.	n.d.	03/02/2012	Cierre
DXESTX5D	25,5900	1,51	-	-	n.d.	n.d.	03/02/2012	Cierre
DXESTX5SH	32,3700	-1,52	-	-	n.d.	n.d.	03/02/2012	Cierre
DXEURSTX50LE	11,8800	2,95	-	-	n.d.	n.d.	03/02/2012	Cierre
DXIBX35TRN	16,3000	1,24	-	-	n.d.	n.d.	03/02/2012	Cierre
DXJAPANC	28,0600	0,57	-	-	n.d.	n.d.	03/02/2012	Cierre
DXLATAMC	47,9800	1,91	-	-	n.d.	n.d.	03/02/2012	Cierre
DXLEVDAX	44,8100	4,50	-	-	n.d.	n.d.	03/02/2012	Cierre
DXLPPRIVC	22,7300	2,57	-	-	n.d.	n.d.	03/02/2012	Cierre
DXMEXC	4,0500	1,76	-	-	n.d.	n.d.	03/02/2012	Cierre
DXRUSIAD	24,2900	1,89	-	-	n.d.	n.d.	03/02/2012	Cierre
DXSP500C	16,4000	1,61	-	-	n.d.	n.d.	03/02/2012	Cierre
DXSP500SH	29,6100	-0,84	-	-	n.d.	n.d.	03/02/2012	Cierre
DXSP5INV2	11,1100	-2,20	-	-	n.d.	n.d.	03/02/2012	Cierre
DXSP5LEV2	12,2200	2,86	12,1500	12,1500	125	1,52	03/02/2012	Cierre
DXST600C	45,4900	1,65	-	-	n.d.	n.d.	03/02/2012	Cierre
DXWORLDC	24,0700	1,52	-	-	n.d.	n.d.	03/02/2012	Cierre
EADS	27,4000	6,91	27,5200	25,8000	38.996	1.034,31	03/02/2012	Cierre
EBRO FOODS	15,1050	1,61	15,1050	14,8500	503.538	7.583,47	03/02/2012	Cierre
ELECNOR	9,9900	-0,10	9,9900	9,8600	1.142	11,34	03/02/2012	Cierre
ELETROBRAS B	11,1650	0,81	11,1450	11,1000	1.608	17,89	03/02/2012	Cierre
ELETROBRAS O	7,7750	0,58	7,8050	7,7100	2.317	17,98	03/02/2012	Cierre
ENAGAS	15,3550	1,02	15,3950	15,1250	1.430.006	21.903,79	03/02/2012	Cierre
ENDESA	15,2650	1,56	15,2850	14,9700	476.953	7.254,35	03/02/2012	Cierre
ENDESA CHILE	1,2600	1,94	1,2500	1,2010	10.450	12,57	03/02/2012	Cierre
ENEL G.P.	1,5150	0,00	1,5150	1,5000	9.264	13,94	03/02/2012	Cierre
ENERSIS	0,2850	-0,35	0,2750	0,2750	20.000	5,50	03/02/2012	Cierre
ERCROS	0,7000	0,43	0,7060	0,6900	153.720	107,16	03/02/2012	Cierre
ESP.DEL ZINC	1,0500	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
EUROPA&C	2,7350	1,67	2,7800	2,6850	164.458	449,39	03/02/2012	Cierre
EZENTIS	0,2250	2,74	0,2250	0,2110	2.196.865	478,17	03/02/2012	Cierre
FAES FARMA	1,3850	0,73	1,3900	1,3400	94.035	129,04	03/02/2012	Cierre
FCC	18,8500	1,13	18,8700	18,5000	185.854	3.485,96	03/02/2012	Cierre
FERROVIAL	9,4400	1,54	9,4790	9,2770	3.546.549	33.387,02	03/02/2012	Cierre
FERSA	0,7800	5,41	0,8100	0,7650	352.547	276,14	03/02/2012	Cierre
FLUIDRA	2,0650	5,36	2,0900	1,9650	26.129	52,63	03/02/2012	Cierre
FTSE4GOODIBX	9,5100	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
FUNESPAÑA	6,9700	0,14	6,9700	6,9600	30.041	209,11	03/02/2012	Cierre
G.A.M.	0,4300	-4,44	0,4600	0,4100	585.826	248,68	03/02/2012	Cierre
GAMESA	3,2300	3,13	3,2440	3,0910	7.101.009	22.474,91	03/02/2012	Cierre
GAS NATURAL	12,9150	0,66	12,9150	12,6800	2.032.200	26.113,15	03/02/2012	Cierre
GE.INVERSION	1,6600	0,00	1,6600	1,6600	1.680	2,79	03/02/2012	Cierre
GEO ORD.B	1,2900	4,88	-	-	n.d.	n.d.	03/02/2012	Cierre
GERDAU PREF.	8,0590	3,49	7,8240	7,7420	1.125	8,72	03/02/2012	Cierre
GR.C.OCCIDEN	13,6000	0,74	13,7000	13,2600	1.914.537	25.562,63	03/02/2012	Cierre
GR.ELEKTRA	67,9100	-0,54	67,3500	67,3500	50	3,37	03/02/2012	Cierre
GR.EMP.ENCE	1,9450	1,30	1,9800	1,9000	905.277	1.750,88	03/02/2012	Cierre
GR.MODELO C	4,9050	1,43	4,7630	4,7630	1.000	4,76	03/02/2012	Cierre
GRIFOLS	15,1000	1,58	15,1300	14,6750	1.526.942	22.789,80	03/02/2012	Cierre
GRIFOLS B	10,5000	2,44	10,5000	10,0000	118.602	1.223,58	03/02/2012	Cierre
GRUPO TAVEX	0,3300	3,13	0,3300	0,3200	2.798	0,92	03/02/2012	Cierre
GRUPOSURA	13,2500	2,47	12,8900	12,8900	5.000	64,45	03/02/2012	Cierre
IAG	2,2830	3,30	2,2930	2,2080	4.840.039	10.920,10	03/02/2012	Cierre
IBERDROLA	4,6720	1,17	4,6850	4,5910	27.583.492	127.951,34	03/02/2012	Cierre
IBERPAPEL	13,0000	-0,91	13,2100	13,0000	17.572	229,04	03/02/2012	Cierre
INDITEX	68,2300	-0,47	68,7500	67,7800	1.239.144	84.500,53	03/02/2012	Cierre
INDO INTERNA	0,6000	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
INDRA A	10,6500	3,55	10,6500	10,2850	1.093.688	11.473,67	03/02/2012	Cierre
INM.COLONIAL	1,8800	2,62	1,8800	1,8110	66.124	122,60	03/02/2012	Cierre
INM.DEL SUR	5,8000	0,00	6,0000	5,8000	4.845	28,22	03/02/2012	Cierre
INYPSA	0,9750	0,00	0,9100	0,9100	70	0,06	03/02/2012	Cierre
JAZZTEL	4,4000	1,52	4,4000	4,2900	1.431.536	6.241,35	03/02/2012	Cierre
LA SEDA BAR.	0,0440	-2,22	0,0460	0,0430	10.154.052	448,09	03/02/2012	Cierre
LINGOTES ESP	3,0000	0,33	3,0500	3,0000	2.124	6,43	03/02/2012	Cierre
LYX IBEX ETF	89,2000	1,23	89,1000	88,0200	22.435	1.982,56	03/02/2012	Cierre
LYXDOWJIAETF	98,5500	1,39	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXEASTETF	17,4200	0,11	17,3200	17,2400	34	0,59	03/02/2012	Cierre
LYXESTX5 ETF	25,2100	1,49	25,1400	24,9300	10.638	266,60	03/02/2012	Cierre
LYXETFAAAGB	117,5700	-0,25	117,7000	117,7000	130	15,30	03/02/2012	Cierre
LYXETFBRAZIL	27,5100	1,40	27,1000	26,8800	1.076	29,08	03/02/2012	Cierre
LYXETFCHINAE	114,2000	0,79	113,1000	113,1000	277	31,33	03/02/2012	Cierre
LYXETFCORPBO	121,7400	0,12	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFCRB	23,2000	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFCRN	21,9100	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFEURHEA	43,5100	1,21	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFEUROCA	106,8200	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFEUROIL	35,4500	0,68	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFEURTEL	25,4350	1,42	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFEURUTI	27,1550	1,61	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFJAPANT	76,1000	0,46	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFLATINA	31,8600	1,40	31,3400	31,3400	340	10,66	03/02/2012	Cierre
LYXETFLEVERA	12,0800	2,98	12,0600	11,6500	48.978	575,93	03/02/2012	Cierre
LYXETFMINDIA	11,0300	2,70	11,0400	10,6000	780	8,30	03/02/2012	Cierre
LYXETFMSCIAH	7,9300	1,54	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFMSCIEM	7,9700	1,01	7,9900	7,9900	111	0,89	03/02/2012	Cierre
LYXETFMSCIEU	91,4900	1,63	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFMSCIGR	73,4500	1,31	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFMSCIUS	30,8500	1,35	30,3900	30,3900	270	8,21	03/02/2012	Cierre
LYXETFMSCIVA	90,7000	1,23	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFMSCIWL	97,0800	1,42	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFNEWENE	14,8100	2,70	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFRUSSIA	33,9100	2,05	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFSELECD	13,6700	1,33	13,6200	13,6200	40	0,54	03/02/2012	Cierre
LYXETFSHORT	68,8000	-1,57	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFSMALLC	142,8500	1,17	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFSP500A	10,3400	1,57	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXETFSTXX60	15,7200	2,34	15,5500	15,4300	3.383	52,37	03/02/2012	Cierre
LYXETFWORDWA	17,9100	1,99	-	-	n.d.	n.d.	03/02/2012	Cierre
LYXIBEX2INVE	21,7000	-2,43	22,2500	21,8000	12.989	285,50	03/02/2012	Cierre
LYXIBEXDLAPA	13,8400	2,37	13,8000	13,4300	97.425	1.325,71	03/02/2012	Cierre
LYXIBEXINVER	52,0200	-1,18	52,7500	52,1300	9.373	490,97	03/02/2012	Cierre
LYXNDX1ETF	7,6950	1,45	7,6800	7,6800	900	6,91	03/02/2012	Cierre
MAPFRE	2,6220	1,24	2,6260	2,5700	2.019.186	5.270,95	03/02/2012	Cierre
MAPFRE D09	0,0100	-	-	-	-	-	01/12/2009	Cierre
MARTINSA-FAD	7,3000	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
MEDIASET	4,8760	5,54	4,8760	4,5920	4.294.812	20.414,99	03/02/2012	Cierre
MELIA HOTELS	5,3500	8,52	5,3700	4,9050	1.161.543	5.944,50	03/02/2012	Cierre
METROVACESA	0,8800	-4,35	0,9300	0,8700	148.886	132,34	03/02/2012	Cierre
MIQUEL COST.	19,3600	-0,41	19,4400	19,3400	3.393	65,86	03/02/2012	Cierre
MONTEBALITO	1,0050	-3,83	1,0050	1,0050	524	0,53	03/02/2012	Cierre
NAFTRAC	2,2750	7,31	2,1500	2,1500	5.000	10,75	03/02/2012	Cierre
NATRA	0,9200	0,00	0,9200	0,9200	3.596	3,31	03/02/2012	Cierre
NATRACEUTICA	0,1600	-0,62	0,1680	0,1530	188.435	29,93	03/02/2012	Cierre
NET SERVIÇOS	9,7800	4,71	9,1900	9,1900	545	5,01	03/02/2012	Cierre
NH HOTELES	2,7250	2,44	2,7750	2,6100	1.360.766	3.677,80	03/02/2012	Cierre
NICO.CORREA	0,9800	2,08	1,0350	0,9700	19.161	19,52	03/02/2012	Cierre
NYESA	0,1700	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
OHL	21,4200	1,98	21,6300	21,0000	647.811	13.874,50	03/02/2012	Cierre
PESCANOVA	26,6800	-1,19	27,0400	26,6800	36.063	966,76	03/02/2012	Cierre
PETROBRAS O.	11,9450	0,17	12,0600	11,8500	9.585	114,51	03/02/2012	Cierre
PETROBRAS P.	10,9500	-0,36	11,0300	10,6400	6.190	67,63	03/02/2012	Cierre
PRIM	3,9600	0,25	3,9700	3,9000	11.090	43,52	03/02/2012	Cierre
PRISA	0,8150	1,24	0,8200	0,8000	1.527.153	1.242,33	03/02/2012	Cierre
PRISA CONV.B	0,9600	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
PROSEGUR	36,2600	0,72	36,3000	36,0000	82.323	2.971,61	03/02/2012	Cierre
QUABIT	0,0890	2,30	0,0910	0,0860	10.504.930	926,40	03/02/2012	Cierre
R.E.C.	35,3650	0,61	35,4850	35,1100	968.828	34.241,84	03/02/2012	Cierre
REALIA	1,0500	-3,23	1,0700	1,0400	176.431	185,80	03/02/2012	Cierre
RENO M. S/A	0,1420	0,00	0,1450	0,1340	68.683	9,74	03/02/2012	Cierre
RENO M.CONV.	0,7000	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
RENTA 4	5,0100	0,40	5,0300	4,9900	2.428	12,13	03/02/2012	Cierre
RENTA CORP.	0,9200	-1,08	0,9450	0,9200	10.691	9,88	03/02/2012	Cierre
REPSOL YPF	21,1450	0,24	21,2000	20,9000	8.723.621	183.972,78	03/02/2012	Cierre
REYAL URBIS	0,4500	0,00	0,4550	0,4250	25.918	11,35	03/02/2012	Cierre
ROVI	4,7900	0,00	4,8100	4,7900	10.383	49,83	03/02/2012	Cierre
SACYR VALLE.	3,7400	1,63	3,7570	3,6440	2.010.410	7.488,18	03/02/2012	Cierre
SAN JOSE	2,3100	0,43	2,4500	2,2700	4.889	11,43	03/02/2012	Cierre
SARE B	0,0820	2,50	0,0800	0,0800	1.000	0,08	03/02/2012	Cierre
SERVICE P.S.	0,2220	-2,20	0,2300	0,2110	1.380.467	302,25	03/02/2012	Cierre
SNIACE	1,0500	5,00	1,0500	0,9900	233.073	238,86	03/02/2012	Cierre
SOLARIA	1,0100	0,00	1,0300	0,9950	63.783	64,41	03/02/2012	Cierre
SOTOGRANDE	2,7900	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
SUZANO BAHIA	3,0780	0,00	-	-	n.d.	n.d.	03/02/2012	Cierre
TEC.REUNIDAS	29,5650	1,08	29,6850	28,9000	539.374	15.777,42	03/02/2012	Cierre
TECNOCOM	1,4800	0,00	1,4900	1,4300	4.046	5,97	03/02/2012	Cierre
TELEFONICA	13,4700	0,19	13,4850	13,2700	32.445.921	434.814,98	03/02/2012	Cierre
TESTA INM.	6,0100	0,00	6,1500	6,1500	178	1,09	03/02/2012	Cierre
TUBACEX	2,3400	1,08	2,3500	2,2900	352.258	817,33	03/02/2012	Cierre
TUBOS REUNI.	1,7200	-0,58	1,7400	1,7000	108.656	186,07	03/02/2012	Cierre
TV AZTECA	0,5350	0,38	0,5260	0,5260	1.000	0,53	03/02/2012	Cierre
UNIPAPEL	11,7600	0,51	11,9000	11,7100	23.186	273,63	03/02/2012	Cierre
URALITA	1,4300	-2,72	1,5200	1,4200	5.124	7,51	03/02/2012	Cierre
URBAS	0,0190	5,56	0,0190	0,0180	2.984.987	55,51	03/02/2012	Cierre
USIMINAS	5,3700	3,37	5,3350	5,1700	7.282	38,22	03/02/2012	Cierre
USIMINAS ORD	7,4700	1,63	7,4700	7,1800	5.991	44,26	03/02/2012	Cierre
VALE OR.	20,4750	2,40	20,4850	20,0700	5.490	111,57	03/02/2012	Cierre
VALE PR.	19,9900	2,12	19,5900	19,4500	600	11,68	03/02/2012	Cierre
VERTICE 360	0,1250	0,00	0,1280	0,1230	77.469	9,75	03/02/2012	Cierre
VIDRALA	18,4700	0,38	18,4700	18,4000	4.691	86,54	03/02/2012	Cierre
VISCOFAN	30,6200	1,49	30,7500	29,9700	107.922	3.286,86	03/02/2012	Cierre
VOCENTO	1,9650	-1,26	1,9900	1,8750	40.659	78,82	03/02/2012	Cierre
VOLCAN B	0,9640	5,82	0,9660	0,9390	25.644	24,38	03/02/2012	Cierre
VUELING	5,4100	-1,81	5,5700	5,2100	704.369	3.807,56	03/02/2012	Cierre
ZARDOYA OTIS	10,7600	-0,28	10,8400	10,6700	186.208	2.001,51	03/02/2012	Cierre
ZELTIA	1,8950	0,00	1,9300	1,8700	485.594	924,47	03/02/2012	Cierre

[Bolsa de Madrid]