ACCIONES DEL MERCADO CONTINUO

Martes, 9 de Febrero de 2010 (15:10) Índice Anterior Último Dif. (%) Máximo Mínimo IND.GRAL MAD 1.060,09 1.066,99 0,65 1.070,87 1.052,09 IBEX-35 10.206,30 10.270,30 0,63 10.305,10 10.084,90

Nombre	Últ.	Dif. (%)	Máx.	Mín.	Volumen	Efectivo (miles)	Fecha	Hora
ABENGOA	19,6250	0,41	19,8350	19,0600	282.096	5.512,30	09/02/2010	14:54
ABERTIS SE.A	13,7300	0,07	13,8750	13,5500	932.686	12.827,16	09/02/2010	14:55
ACC IBEX TOP	23,9900	-	-	-	-	-	08/02/2010
ACC LBRA ETF	129,5000	-1,75	129,8000	127,0000	615	79,41	09/02/2010	13:41
ACC LTOP ETF	47,7400	0,36	47,7400	47,7400	756	36,09	09/02/2010	14:17
ACC.ESTX.ETF	26,9300	0,34	26,9500	26,7700	2.971	79,82	09/02/2010	13:41
ACC.IBEX ETF	10,4800	0,91	10,4800	10,3200	29.581	308,72	09/02/2010	14:48
ACCIONA	81,0400	-1,17	82,0300	80,1000	206.028	16.677,95	09/02/2010	14:55
ACERINOX	13,0250	-0,04	13,0900	12,8450	466.062	6.039,73	09/02/2010	14:55
ACS	32,7750	0,24	32,9550	32,3300	407.325	13.276,91	09/02/2010	14:55
ADOLFO DGUEZ	9,3400	1,97	9,4600	9,2100	1.192	11,14	09/02/2010	14:48
AFI BONS ETF	116,2200	0,52	116,2200	115,6500	142	16,46	09/02/2010	13:37
AFI MONE ETF	108,3700	-0,01	108,4000	108,3700	85	9,21	09/02/2010	14:31
AFIRMA	0,2880	2,86	0,2900	0,2800	636.857	182,37	09/02/2010	14:52
AG.BARNA A	19,8900	0,00	19,9000	19,8900	17.803	354,11	09/02/2010	13:21
AISA	1,4550	3,19	1,4550	1,3600	24.097	33,91	09/02/2010	14:00
ALFA C/I-S/A	47,2400	-	-	-	-	-	08/02/2010
ALMIRALL	9,3700	-0,85	9,4700	9,3700	71.908	676,29	09/02/2010	14:52
AMERICA M. L	31,5300	-2,35	31,6000	31,5300	520	16,43	09/02/2010	12:17
AMPER	5,4800	0,55	5,5100	5,3400	19.081	104,06	09/02/2010	14:11
ANTENA 3 TV.	6,7800	-0,73	6,9600	6,6800	346.093	2.355,48	09/02/2010	14:55
ARCELORMITTA	28,6200	2,03	28,7500	27,7550	415.750	11.767,63	09/02/2010	14:53
AUX.FERROCAR	398,5000	0,76	404,9500	397,1000	5.119	2.049,70	09/02/2010	14:55
AVANZIT	0,6950	-0,57	0,6990	0,6810	382.837	264,54	09/02/2010	14:48
AZKOYEN	2,7700	2,21	2,7700	2,6750	680	1,84	09/02/2010	14:17
BA. BRADESCO	12,1100	0,92	12,1100	11,7100	1.624	19,05	09/02/2010	12:14
BA.GUIPUZ. P	8,7050	-	-	-	-	-	08/02/2010
BA.GUIPUZCOA	5,5700	-0,54	5,6000	5,5700	26.290	146,74	09/02/2010	14:39
BA.PASTOR	4,4400	-0,11	4,5000	4,4100	18.203	80,72	09/02/2010	14:26
BA.POPULAR	5,0820	2,11	5,1410	4,8950	6.449.060	32.700,94	09/02/2010	14:55
BA.SABADELL	3,4950	0,23	3,5550	3,4430	3.067.113	10.773,04	09/02/2010	14:55
BA.SANT.RIO	1,3600	-	-	-	-	-	08/02/2010
BA.SANTANDER	9,6750	2,77	9,7200	9,2600	156.755.141	1.490.085,89	09/02/2010	14:55
BA.VALENCIA	4,8850	3,94	4,9400	4,7050	255.946	1.239,40	09/02/2010	14:55
BANCO CHILE	40,8000	-2,25	40,8000	40,8000	300	12,24	09/02/2010	11:40
BANESTO	7,6670	1,89	7,6990	7,4000	200.429	1.522,43	09/02/2010	14:51
BANKINTER	5,9910	0,22	6,0690	5,8650	1.349.133	8.064,73	09/02/2010	14:55
BANORTE	25,6400	-	-	-	-	-	08/02/2010
BARON DE LEY	30,5200	-0,91	31,3500	30,5200	123	3,76	09/02/2010	11:06
BAVIERA	7,6100	-3,67	7,6100	7,6100	126	0,96	09/02/2010	11:08
BAYER	46,6600	-1,27	48,3500	46,6600	184	8,78	09/02/2010	14:50
BBVA	9,9020	1,80	9,9400	9,6100	29.173.939	287.126,80	09/02/2010	14:55
BBVA B.FRAN.	1,5100	-	-	-	-	-	08/02/2010
BEFESA	18,1600	-3,30	19,1300	17,9100	8.229	155,18	09/02/2010	13:31
BME	20,3500	-0,15	20,5550	20,0100	247.044	5.024,63	09/02/2010	14:49
BO.RIOJANAS	7,2100	0,00	7,2100	7,2100	146	1,05	09/02/2010	13:08
BRADESPAR OR	13,9000	-7,52	13,9000	13,9000	531	7,38	09/02/2010	14:39
BRADESPAR PR	14,6300	-2,40	14,6300	14,6300	1.120	16,39	09/02/2010	11:32
BRASKEM PR.A	5,0500	-3,26	5,0500	5,0500	2.000	10,10	09/02/2010	11:41
C.V.N.E.	15,0000	6,99	15,0000	15,0000	3	0,05	09/02/2010	12:00
CAM	5,7100	-0,52	5,7600	5,6900	48.751	279,01	09/02/2010	14:54
CAMPOFRIO	6,3500	0,00	6,4100	6,3200	1.621	10,30	09/02/2010	14:08
CEM.PORT.VAL	18,8700	-0,42	19,0000	18,6200	24.627	463,85	09/02/2010	13:37
CEMIG P.	11,7300	-0,51	11,7300	11,7300	1.799	21,10	09/02/2010	11:33
CEPSA	21,0400	-0,61	21,3100	21,0000	2.905	61,28	09/02/2010	14:49
CIE AUTOMOT.	3,1650	-1,09	3,2050	3,1000	5.422	17,01	09/02/2010	14:19
CLEOP	8,5900	0,00	8,6900	8,2100	755	6,28	09/02/2010	13:31
CODERE	6,2500	-2,19	6,3800	6,2500	2.191	13,89	09/02/2010	14:02
COPEL PR.B	14,7100	-1,41	14,7100	14,7100	340	5,00	09/02/2010	11:32
COR.ALBA	34,8100	0,84	34,8300	34,2000	52.213	1.798,95	09/02/2010	14:54
CORP. DERMO.	2,9450	-2,00	3,0100	2,9450	3.645	10,78	09/02/2010	13:56
CRITERIA	3,1090	-0,26	3,1340	3,0700	2.498.081	7.759,40	09/02/2010	14:55
D. FELGUERA	6,5000	0,62	6,5400	6,3900	9.955	64,22	09/02/2010	14:44
DINAMIA	9,6900	-0,10	9,7500	9,5600	7.487	72,11	09/02/2010	14:46
DOGI	0,6400	-	-	-	-	-	08/02/2010
EADS	13,8700	-1,49	13,9600	13,8100	4.271	59,30	09/02/2010	14:33
EBRO PULEVA	13,7900	0,15	13,8300	13,6400	257.924	3.543,93	09/02/2010	14:55
ELECNOR	10,3400	-0,58	10,4900	10,3000	342.349	3.560,29	09/02/2010	14:15
ELETROBRAS B	11,6700	-1,02	11,6700	11,2500	780	8,96	09/02/2010	13:58
ELETROBRAS O	9,5500	0,00	9,5500	9,4500	726	6,92	09/02/2010	11:34
ENAGAS	14,8350	-1,76	15,0100	14,7500	1.375.453	20.408,83	09/02/2010	14:55
ENDESA	21,1550	0,12	21,1950	20,8600	222.550	4.684,93	09/02/2010	14:48
ENDESA CHILE	35,4900	-1,31	35,4900	35,3400	800	28,32	09/02/2010	13:41
ENERSIS	15,3600	-2,29	15,3600	15,3600	700	10,75	09/02/2010	11:40
ERCROS	1,3280	0,91	1,3330	1,3040	172.287	227,09	09/02/2010	14:27
ESP.DEL ZINC	1,0500	-	-	-	-	-	08/02/2010
EUROPA & C	3,6600	0,27	3,7400	3,6600	6.617	24,42	09/02/2010	14:36
EXIDE	6,9700	-1,55	6,9700	6,9700	86	0,60	09/02/2010	12:00
FAES D09	0,3200	-	-	-	-	-	23/03/2009
FAES FARMA	3,3350	-0,15	3,3800	3,3000	83.433	278,54	09/02/2010	14:50
FCC	26,0600	0,33	26,3050	25,3650	387.588	10.026,52	09/02/2010	14:55
FERROVIAL	6,8110	2,13	6,9000	6,5250	2.731.237	18.382,90	09/02/2010	14:55
FERSA	1,9300	-0,52	1,9350	1,8600	36.516	69,34	09/02/2010	13:54
FLUIDRA	2,8100	-3,93	2,8900	2,8000	8.097	22,93	09/02/2010	14:28
FTSE4GOODIBX	9,3800	-	-	-	-	-	08/02/2010
FUNESPAÑA	6,5800	-3,38	7,0200	6,4500	20.109	134,42	09/02/2010	13:41
G.A.M.	4,1700	0,48	4,2200	4,1500	2.177	9,07	09/02/2010	13:42
GAMESA	9,6600	4,25	9,7350	9,0700	3.442.674	32.479,52	09/02/2010	14:54
GAS NATURAL	13,1650	-1,16	13,2550	13,1200	1.525.404	20.103,80	09/02/2010	14:55
GE.INVERSION	1,6700	1,21	1,6700	1,6700	1.986	3,32	09/02/2010	12:00
GEO ORD.B	1,9400	-	-	-	-	-	08/02/2010
GERDAU PREF.	9,3900	-4,09	9,3900	9,3900	1.000	9,39	09/02/2010	11:41
GR.C.OCCIDEN	14,8600	0,61	15,0800	14,5600	41.762	619,42	09/02/2010	14:43
GR.ELEKTRA	37,0000	0,60	37,0000	37,0000	500	18,50	09/02/2010	11:31
GR.EMP.ENCE	2,7000	0,00	2,7300	2,6800	142.769	385,13	09/02/2010	14:48
GR.MODELO C	34,6000	-0,29	34,6000	34,6000	500	17,30	09/02/2010	11:38
GRIFOLS	10,2000	-0,24	10,3750	10,1250	1.148.800	11.747,55	09/02/2010	14:55
GRUPO TAVEX	0,5850	2,09	0,5890	0,5650	10.828	6,19	09/02/2010	12:56
I.RENOVABLES	3,0710	0,49	3,0820	3,0310	2.556.585	7.806,80	09/02/2010	14:55
IBERDROLA	5,8000	-0,84	5,8230	5,7570	25.504.211	147.857,24	09/02/2010	14:55
IBERIA	2,1400	2,15	2,1630	2,0550	5.563.796	11.836,59	09/02/2010	14:55
IBERPAPEL	9,7000	-0,21	9,7000	9,7000	649	6,30	09/02/2010	13:01
INBESOS	1,5950	4,25	1,6000	1,5500	4.361	6,78	09/02/2010	14:37
INDITEX	42,5500	0,13	42,8350	41,7500	675.741	28.626,86	09/02/2010	14:54
INDO INTERNA	1,4050	1,08	1,4150	1,3750	109.773	152,51	09/02/2010	14:30
INDRA A	14,4400	-1,20	14,7250	14,4000	657.592	9.537,55	09/02/2010	14:55
INM.COLONIAL	0,1650	7,84	0,1650	0,1550	8.985.989	1.437,11	09/02/2010	14:54
INM.DEL SUR	15,0000	0,00	15,0000	15,0000	1.061	15,92	09/02/2010	12:00
INYPSA	2,2800	-2,15	2,3500	2,2150	1.431	3,29	09/02/2010	12:33
IUSACELL	2,7400	-1,79	2,7400	2,7400	500	1,37	09/02/2010	11:32
JAZZTEL	2,2900	0,13	2,2970	2,2300	982.214	2.225,55	09/02/2010	14:42
JAZZTEL P.	0,0200	-	-	-	-	-	08/02/2010
LA SEDA BAR.	0,3400	-	-	-	-	-	08/02/2010
LINGOTES ESP	3,4550	-1,00	3,6450	3,4550	3.001	10,66	09/02/2010	12:54
LYX IBEX ETF	102,7800	0,79	102,8500	101,0000	17.598	1.801,63	09/02/2010	14:11
LYXDOWJIAETF	73,6000	-	-	-	-	-	08/02/2010
LYXEASTETF	17,2900	-	-	-	-	-	08/02/2010
LYXESTX5 ETF	26,8550	0,19	26,8900	26,7100	21.682	581,88	09/02/2010	13:59
LYXETFBRAZIL	24,6700	1,31	24,6700	24,2300	745	18,16	09/02/2010	13:42
LYXETFCHINAE	106,3000	2,16	106,3000	106,3000	20	2,13	09/02/2010	14:04
LYXETFCORPBO	112,1600	0,05	112,1600	112,1000	22	2,47	09/02/2010	12:13
LYXETFDJSELD	13,7900	-	-	-	-	-	08/02/2010
LYXETFEUROCA	105,7100	-	-	-	-	-	08/02/2010
LYXETFJAPANT	72,2000	-0,21	72,2000	72,2000	15.000	1.083,00	09/02/2010	09:00
LYXETFLATINA	26,9100	-	-	-	-	-	08/02/2010
LYXETFLEVERA	14,6100	-0,75	14,8700	14,6000	10.813	160,12	09/02/2010	12:23
LYXETFMINDIA	10,0700	-0,98	10,0700	10,0700	1.000	10,07	09/02/2010	11:32
LYXETFMSCIEM	6,6200	0,00	6,6200	6,6200	1.000	6,62	09/02/2010	13:47
LYXETFMSCIGR	64,9500	-	-	-	-	-	08/02/2010
LYXETFMSCIVA	102,2000	-	-	-	-	-	08/02/2010
LYXETFNEWENE	18,9100	-	-	-	-	-	08/02/2010
LYXETFRUSSIA	26,3900	-	-	-	-	-	08/02/2010
LYXETFSHORT	87,7000	-0,11	87,8000	87,7000	228	20,00	09/02/2010	11:49
LYXETFSMALLC	137,5500	-	-	-	-	-	08/02/2010
LYXETFSTXX60	19,5700	-	-	-	-	-	08/02/2010
LYXETFWORDWA	14,5100	-	-	-	-	-	08/02/2010
LYXIBEXINVER	59,4900	-0,88	60,6100	59,4800	63.514	3.793,36	09/02/2010	14:47
LYXNDX1ETF	5,1000	-0,29	5,1000	5,1000	10.000	51,00	09/02/2010	11:51
MAPFRE	2,6150	1,12	2,6270	2,5590	3.121.943	8.113,76	09/02/2010	14:55
MAPFRE D09	0,0100	-	-	-	-	-	01/12/2009
MARTINSA-FAD	7,3000	-	-	-	-	-	08/02/2010
MECALUX	12,9100	-2,20	13,0100	12,9000	4.699	60,77	09/02/2010	13:41
METROVACESA	15,7500	-1,56	16,0600	15,7500	7.782	123,55	09/02/2010	14:32
MIQUEL COST.	14,0000	0,00	14,0000	14,0000	310	4,34	09/02/2010	13:10
MONTEBALITO	3,8800	-0,51	3,9300	3,7200	4.183	15,98	09/02/2010	14:42
NAFTRAC	1,7100	-	-	-	-	-	08/02/2010
NATRA	2,2900	-0,87	2,3500	2,2500	33.945	77,95	09/02/2010	14:28
NATRACEUTICA	0,4650	-1,06	0,4700	0,4600	53.594	24,82	09/02/2010	14:37
NET SERVIÇOS	8,5700	-1,38	8,5700	8,5700	2.886	24,73	09/02/2010	11:32
NH HOTELES	3,1500	-1,41	3,2100	3,0200	848.344	2.636,28	09/02/2010	14:47
NICO.CORREA	2,1300	-0,70	2,1500	2,1000	68.858	146,93	09/02/2010	14:03
OHL	16,4600	-0,42	16,6500	16,1900	273.726	4.502,08	09/02/2010	14:55
PESCANOVA	20,3800	-0,59	21,2600	20,0200	9.875	200,43	09/02/2010	14:10
PETROBRAS O.	14,3100	-0,35	14,3600	14,0000	5.452	76,70	09/02/2010	14:43
PETROBRAS P.	12,5500	-0,63	12,5500	12,5100	2.635	32,98	09/02/2010	13:49
PRIM	6,9000	-0,43	6,9200	6,7000	17.694	120,28	09/02/2010	13:38
PRISA	3,4050	0,00	3,4550	3,3400	1.117.961	3.823,48	09/02/2010	14:52
PROSEGUR	29,1900	-0,44	29,3000	28,8200	57.461	1.676,79	09/02/2010	14:48
PULEVA BIO.	1,2250	5,60	1,2600	1,1600	221.171	272,10	09/02/2010	14:27
QUATTOR	0,3100	-	-	-	-	-	08/02/2010
R.E.C.	34,7900	0,71	34,9550	33,8200	606.780	20.883,95	09/02/2010	14:55
REALIA	1,6100	1,58	1,6100	1,5500	19.125	30,20	09/02/2010	14:37
RENO M. S/A	0,2260	-0,88	0,2280	0,2130	7.228	1,61	09/02/2010	13:53
RENO M.CONV.	0,7000	-	-	-	-	-	08/02/2010
RENTA 4	5,0700	-0,20	5,1700	5,0500	5.112	25,96	09/02/2010	14:22
RENTA CORP.	3,1800	0,16	3,2650	3,0950	44.505	141,90	09/02/2010	14:29
REPSOL YPF	16,1900	-0,28	16,2500	16,0150	3.769.351	60.876,07	09/02/2010	14:55
REYAL URBIS	3,3100	-1,49	3,3800	3,2600	43.983	145,55	09/02/2010	14:16
ROVI	6,8000	0,00	6,8500	6,8000	6.418	43,80	09/02/2010	14:36
SACYR VALLE.	6,7990	0,59	6,9300	6,7000	424.816	2.887,34	09/02/2010	14:48
SAN JOSE	7,0800	4,73	7,0800	7,0800	99	0,70	09/02/2010	09:30
SANT.BANCORP	9,2000	2,91	10,0000	9,2000	12.727	121,54	09/02/2010	14:33
SARE B	2,3700	-	-	-	-	-	08/02/2010
SERVICE P.S.	0,9450	-3,57	0,9850	0,9450	199.309	190,78	09/02/2010	14:31
SNIACE	1,5110	-3,76	1,5750	1,4800	65.392	99,37	09/02/2010	14:53
SOL MELIA	4,8800	-0,41	4,9800	4,8000	188.116	918,20	09/02/2010	14:55
SOLARIA	2,2050	-2,00	2,2800	2,1500	239.152	526,35	09/02/2010	14:50
SOS CORP.	2,2450	-0,66	2,3400	2,1900	583.115	1.325,18	09/02/2010	14:53
SOTOGRANDE	3,9000	-2,50	3,9000	3,9000	200	0,78	09/02/2010	12:00
SUZANO BAHIA	4,1500	-	-	-	-	-	08/02/2010
TEC.REUNIDAS	39,0300	1,13	39,2450	37,5000	244.133	9.433,21	09/02/2010	14:55
TECNOCOM	2,8200	0,00	2,8200	2,7500	11.916	33,37	09/02/2010	13:50
TELECINCO	9,3740	1,01	9,5760	9,1300	1.568.254	14.650,54	09/02/2010	14:55
TELEFONICA	16,5850	-1,22	16,7750	16,5250	15.044.289	250.515,38	09/02/2010	14:55
TELMEX	11,2300	-1,66	11,2300	11,2300	800	8,98	09/02/2010	11:38
TELMEX INT.	12,6800	-1,25	12,6800	12,6800	800	10,14	09/02/2010	11:38
TESTA INM.	8,7600	-	-	-	-	-	08/02/2010
TUBACEX	2,6000	1,56	2,6250	2,5300	173.771	450,89	09/02/2010	14:53
TUBOS REUNI.	2,0500	1,99	2,1000	2,0000	98.214	201,32	09/02/2010	14:49
TV AZTECA	3,7300	-2,61	3,7300	3,7200	550	2,05	09/02/2010	11:31
UNIPAPEL	12,1600	3,05	12,4200	11,8100	1.047	12,59	09/02/2010	14:23
URALITA	4,0600	0,00	4,0600	4,0600	1.715	6,96	09/02/2010	13:19
URBAS	0,1390	0,00	0,1390	0,1320	938.427	129,01	09/02/2010	14:30
USIMINAS	18,4400	-2,43	18,4400	18,4400	713	13,15	09/02/2010	11:33
USIMINAS ORD	18,4800	-2,01	18,4800	18,4800	806	14,89	09/02/2010	11:35
VALE OR.	18,9800	0,16	18,9800	18,2200	7.674	141,90	09/02/2010	14:32
VALE PR.	16,5000	0,43	16,5000	15,8700	1.200	19,30	09/02/2010	14:26
VERTICE 360	0,3450	0,29	0,3450	0,3350	17.712	6,02	09/02/2010	14:53
VIDRALA	19,1300	1,16	19,3000	18,7000	5.687	108,28	09/02/2010	14:53
VISCOFAN	17,7500	-2,04	18,1000	17,7100	80.493	1.443,29	09/02/2010	14:51
VOCENTO	4,4300	-2,32	4,5000	4,2950	79.855	355,91	09/02/2010	13:08
VOLCAN B	8,0000	-0,74	8,0000	8,0000	1.300	10,40	09/02/2010	11:48
VUELING	9,8000	-0,51	10,0800	9,6300	62.131	610,36	09/02/2010	14:55
ZARDOYA OTIS	12,9100	0,78	13,0600	12,7700	234.110	3.017,43	09/02/2010	14:55
ZELTIA	3,8700	0,91	3,9100	3,7800	384.310	1.480,19	09/02/2010	14:53

[Bolsa de Madrid]