Español
BME's Shareholders and Investors
Contact
Trading Hours
Trading Calendar
RSS
Company
search
Home
/
MARKETS AND PRICES
/
Shares
/
Session Prices >
ABOUT US
Bolsa de Madrid
History
The Bolsa Palace Building
Palace History
Guided Tour
Virtual Tour
Corporate Events
Honour Opening
Education
The Ombudsman
General Information
Consultations and Complaints
Annual reports
Regulation
Members
List of members
Becoming a member
Regulation
Fees
Where we are
Contact
BME
MARKETS AND PRICES
Shares
Session Prices
Historical Chart
ETFs
Warrants
MAB-Alternative Market
Latibex
Investment funds
Your portfolio
INDICES
Indices Summary
IBEX Indices
Session Prices
Historical Chart
Historical Prices
Reports
Daily Summary
Weekly Summary
Annual Report
Constituents
Notices
Regulations and Calculation
Historical Constituents
Financial Products referenced to IBEX 35®
Factsheets
10 Key Questions
IBEX MAB®
Strategy Indices on Derivatives
FTSE4Good IBEX
Indices on Stocks
Regulations and Calculation
Latibex Indices
Session Prices
Historical Chart
Historical Prices
End of Day Report
Latibex Website
Stock Exchanges Indices
Bolsa de Madrid
IGBM Trading session Prices
IGBM Chart
Historical Information IGBM
Historical Information Sectors
Inclusions and exclusions IGBM
IGBM Management Committe
IGBM Committee Notices
IGBM technical Rules
IGBM Index Family
Bolsa de Barcelona
Indices Summary
Session Prices BCN GLOBAL-100
Historical Chart
Historical Information
Historical Information Sectors
Baskets of Shares Indices
Indices Composition
Inclusions and exclusions Indices
Management Committe
Committee Notices
Technical Rules Indices
Characteristics and Performance
Bolsa de Bilbao
Bolsa Bilbao 2000
Historical Chart
Historical Information
Bolsa de Valencia
General Index
Historical Chart
Historical Information
Sectorial Classification
LISTED COMPANIES
List of Companies
Financial Information
Relevant Facts
Dividends
Key dates in dividends payment
Corporate Actions
New Listings
Delistings
Sectorial Classification
Analysis
InResearch Analysis
Quantitative Research
STATISTICS AND PUBLICATIONS
Statistics
Monthly
Annual
Daily Bulletin
Bolsa de Madrid
Bolsa de Barcelona
Bolsa de Bilbao
Bolsa de Valencia
Continuous Market Bulletin
Reports
IBEX Indices Daily Summary
IBEX indices Weekly Summary
Continuous Market Monthly Report
Continuous Market Annual Report
BME Markets Annual Report
Other Publications
Studies & Research
Books and Guides
Documents of Interest
Investment funds
Information:
FOR INVESTORS
Education
What is the Stock Exchange?
Courses and Masters
How to invest in Stocks
CNMV Investor Guides
FAQs
The Spanish Securities Market
BME Library
Agenda
Services to Investors
FOR COMPANIES
How to be listed
Advantages of being listed
BME 4Companies
Corporate Actions
FOR MEMBERS AND PROFESSIONALS
Indices IBEX
License Agreement Terms
Global License Agreement Terms
Contact
Listed Securities
Market Model SIBE
Equities and Subscription Rights
ETFs
Warrants
Market Access (ISV)
Authorized external applications
Applicable Fees
Sociedad de Bolsas
Spanish Stock Exchange
Market Members
Regulation
Sectorial classification
Services for Members and Professionals
C&S Reform
MiFID II
BME Securities Solutions
FOR THE MEDIA
Press Release
Press Contact
BME Press Room
Session Prices
Market
Select market
Continuous Market
ETFs
Latibex
MAB - GC
2nd. Market
Madrid Floor
Barcelona Floor
Bilbao Floor
Valencia Floor
Index
Select index
IBEX 35®
IBEX MEDIUM CAP®
IBEX SMALL CAP®
IBEX TOP Dividendo®
IBEX 35® Bancos
IBEX 35® Energía
IBEX 35® Construcción
FTSE4Good IBEX
FTSE Latibex All Share
FTSE Latibex TOP
FTSE Latibex BRASIL
Sector
Select sector
Petrol and Power
Basic Mat., Industry and Construction
Consumer Goods
Consumer Services
Financial Services and Real Estate
Technology and Telecommunications
IBEX 35®
Index
Previous
Last
% Dif.
High
Low
Date
Time
% Dif.
Year 2018
IBEX 35®
9,868.00
9,884.20
0.16
9,908.00
9,847.10
20/04/2018
17:38
-1.59
Name
Last
% Dif.
High
Low
Volume
Turnover (€ Thousands)
Date
Time
ABERTIS
18.2850
-0.05
18.3000
18.2800
3,756,607
68,715.08
20/04/2018
Close
ACCIONA
67.2400
0.09
68.2600
66.9400
156,751
10,599.19
20/04/2018
Close
ACERINOX
12.2200
0.16
12.3900
12.1200
765,832
9,397.65
20/04/2018
Close
ACS
34.2900
0.18
34.4500
34.0700
492,085
16,796.97
20/04/2018
Close
AENA
168.3000
0.84
169.2500
166.9500
1,161,117
195,091.16
20/04/2018
Close
AMADEUS
61.4600
-0.90
62.2600
61.3000
1,212,460
74,725.04
20/04/2018
Close
ARCELORMIT.
28.3550
0.67
28.7850
28.0600
339,705
9,684.71
20/04/2018
Close
BA.SABADELL
1.7415
0.72
1.7430
1.7145
29,984,492
51,843.78
20/04/2018
Close
BA.SANTANDER
5.5080
0.05
5.5090
5.4640
202,009,842
1,107,903.87
20/04/2018
Close
BANKIA
3.6600
-0.25
3.6970
3.6420
29,712,226
108,868.11
20/04/2018
Close
BANKINTER
8.6100
-0.92
8.6900
8.5600
1,758,441
15,172.02
20/04/2018
Close
BBVA
6.5780
0.92
6.5850
6.5010
33,618,587
220,336.10
20/04/2018
Close
CAIXABANK
4.0050
-0.35
4.0190
3.9730
24,884,394
99,717.50
20/04/2018
Close
CELLNEX
23.2600
-0.60
23.5700
23.2000
641,105
14,976.05
20/04/2018
Close
DIA
3.7800
2.16
3.7890
3.6930
4,355,103
16,369.31
20/04/2018
Close
ENAGAS
23.0200
-0.22
23.2700
22.8600
578,578
13,324.34
20/04/2018
Close
ENDESA
18.8100
1.10
18.9250
18.6800
1,375,556
25,896.71
20/04/2018
Close
FERROVIAL
17.7500
0.82
17.7500
17.5650
1,152,482
20,402.82
20/04/2018
Close
GAS NATURAL
20.6700
1.72
20.7400
20.3200
960,861
19,798.72
20/04/2018
Close
GRIFOLS CL.A
23.4100
0.13
23.5800
23.2900
725,950
17,006.19
20/04/2018
Close
IAG
6.9900
-0.79
7.0440
6.9400
2,323,408
16,203.51
20/04/2018
Close
IBERDROLA
6.2760
0.38
6.2960
6.2220
17,805,519
111,651.49
20/04/2018
Close
INDITEX
24.4900
-0.53
24.8700
24.4000
7,561,017
186,018.07
20/04/2018
Close
INDRA A
11.1200
0.18
11.1700
11.0500
345,585
3,838.59
20/04/2018
Close
INM.COLONIAL
9.4100
0.11
9.4350
9.3350
754,566
7,103.59
20/04/2018
Close
MAPFRE
2.8220
0.79
2.8310
2.7970
2,494,007
7,030.23
20/04/2018
Close
MEDIASET
8.3760
-0.95
8.5120
8.3600
1,669,981
14,076.12
20/04/2018
Close
MELIA HOTELS
11.5400
0.09
11.6300
11.4600
933,277
10,786.91
20/04/2018
Close
MERLIN
12.4000
0.08
12.4800
12.3300
2,432,741
30,173.56
20/04/2018
Close
R.E.C.
16.4300
0.00
16.5600
16.3700
1,280,035
21,172.92
20/04/2018
Close
REPSOL
15.7250
-0.06
15.8750
15.5750
5,057,479
79,377.31
20/04/2018
Close
SIEMENS GAME
13.6300
0.48
13.7000
13.5050
1,038,899
14,145.59
20/04/2018
Close
TEC.REUNIDAS
24.5600
-0.37
24.9700
24.5400
184,460
4,565.91
20/04/2018
Close
TELEFONICA
8.2490
0.77
8.2920
8.1840
17,107,474
140,884.99
20/04/2018
Close
VISCOFAN
55.5500
-0.36
56.1000
55.4000
58,961
3,281.28
20/04/2018
Close
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.
Follow us in:
Market Status
Site Map
Disclaimer
Legal Disclaimer
Cookies
Suppliers Payment
BME group webs
BME
BME RENTA VARIABLE
BOLSA DE MADRID
BOLSA DE BARCELONA
BOLSA DE BILBAO
BOLSA DE VALENCIA
BME RENTA FIJA
BME MARKET DATA
BME INNTECH
BME CLIMA
BME CLEARING
IBERCLEAR
INFOBOLSA
INSTITUTO BME
LATIBEX
MAB
MEFF
REGIS-TR
GO
Copyright © Bolsas y Mercados Españoles 2018