Bolsa de Madrid - Session Prices

Name	Last	% Dif.	High	Low	Volume	Turnover (€ Thousands)	Date	Time
ACCIONA	100.2000	0.00	100.7000	100.1000	3,376	338.85	22/01/2020	09:29:23
ACERINOX	9.7760	0.18	9.8220	9.6800	63,470	618.95	22/01/2020	09:33:02
ACS	34.3500	0.59	34.4400	34.1100	23,549	806.35	22/01/2020	09:33:13
AENA	172.0000	1.18	172.0000	169.8000	5,825	995.94	22/01/2020	09:31:32
AMADEUS	77.8000	0.10	77.9000	77.3400	37,887	2,943.01	22/01/2020	09:33:33
ARCELORMIT.	14.3140	0.59	14.3540	14.0700	106,843	1,520.42	22/01/2020	09:33:31
BA.SABADELL	0.9692	0.54	0.9746	0.9604	2,833,959	2,739.42	22/01/2020	09:33:28
BA.SANTANDER	3.6250	0.19	3.6365	3.6040	2,220,484	8,040.48	22/01/2020	09:32:49
BANKIA	1.7220	-0.12	1.7360	1.7045	771,800	1,323.96	22/01/2020	09:33:31
BANKINTER	6.1640	0.03	6.1900	6.1380	138,696	856.08	22/01/2020	09:32:06
BBVA	4.7515	0.07	4.7580	4.7250	1,091,896	5,181.84	22/01/2020	09:33:34
CAIXABANK	2.7420	1.14	2.7420	2.7060	1,983,420	5,391.16	22/01/2020	09:33:14
CELLNEX	43.0700	0.54	43.2900	42.8400	41,790	1,799.11	22/01/2020	09:33:19
CIE AUTOMOT.	20.9800	-0.66	21.3000	20.7400	27,837	582.82	22/01/2020	09:33:30
ENAGAS	24.1500	0.46	24.2000	24.0800	60,695	1,465.50	22/01/2020	09:32:51
ENCE	3.9140	-0.10	3.9580	3.8980	139,336	546.02	22/01/2020	09:33:10
ENDESA	24.4800	0.53	24.5600	24.3600	28,138	689.02	22/01/2020	09:33:15
FERROVIAL	29.3400	0.07	29.4600	29.2500	77,626	2,279.48	22/01/2020	09:33:20
GRIFOLS CL.A	31.6000	0.22	31.8800	31.5700	41,967	1,328.98	22/01/2020	09:32:13
IAG	7.5300	0.53	7.5520	7.4820	488,996	3,674.78	22/01/2020	09:33:38
IBERDROLA	9.4300	0.04	9.4780	9.4020	763,019	7,205.16	22/01/2020	09:33:40
INDITEX	31.0100	-0.86	31.3100	30.7800	185,804	5,771.40	22/01/2020	09:33:33
INDRA A	11.1700	-0.62	11.2200	11.1400	33,000	369.31	22/01/2020	09:33:28
INM.COLONIAL	11.7300	-0.17	11.8200	11.7300	20,031	235.92	22/01/2020	09:16:01
MAPFRE	2.4270	0.21	2.4320	2.4130	102,877	249.12	22/01/2020	09:31:19
MASMOVIL	19.6400	-0.71	19.9200	19.6300	38,074	751.55	22/01/2020	09:33:11
MEDIASET	5.5080	0.29	5.5500	5.4920	41,235	227.90	22/01/2020	09:26:53
MELIA HOTELS	8.1800	0.12	8.1950	8.0600	35,992	293.07	22/01/2020	09:32:28
MERLIN	12.6700	-0.16	12.7100	12.6700	37,799	479.80	22/01/2020	09:31:39
NATURGY	22.7500	-0.04	22.7900	22.6700	34,626	787.13	22/01/2020	09:32:15
R.E.C.	18.0150	0.31	18.0800	17.9550	85,573	1,542.77	22/01/2020	09:33:03
REPSOL	13.7700	-0.04	13.8100	13.7300	208,892	2,878.69	22/01/2020	09:33:26
SIEMENS GAME	15.6000	0.45	15.6400	15.5050	74,148	1,153.45	22/01/2020	09:32:33
TELEFONICA	6.3400	0.13	6.3680	6.3280	613,545	3,894.97	22/01/2020	09:32:55
VISCOFAN	50.2500	0.30	50.4500	50.0000	4,114	206.89	22/01/2020	09:28:01

Data Delayed 15 minutes.
Prices expressed in euros.
Turnover expressed in thousands of euros.
Volume and turnover includes all transactions until the closing of trading session. The total volume and turnover, including special operations carried out after the closing of trading session, is available in the historic information.