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
Monthly Report
Annual Report
Constituents
Notices
Technical Adisory Committee
Technical Adisory Committee
Rules of Conduct
Members
Duties
Conflicts of Interest
Regulations
Historical Constituents
Factsheets
10 Key Questions
IBEX MAB®
Strategy Indices on Derivatives
FTSE4Good IBEX
Indices on Stocks
Regulations
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
Index Review Notices
Historical Chart
Historical Information
Bolsa de Valencia
General Index
Historical Chart
Historical Information
Sectorial Classification
LISTED COMPANIES
List of Companies
Relevant Facts
Dividends
Key dates in dividends payment
Corporate Actions
New Listings
Delistings
Sectorial Classification
Analysis
Lighthouse Analysis
Quantitative Research
EDISON Analysis
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
Pre Market Environment
Corporate Actions
FOR MEMBERS AND PROFESSIONALS
IBEX Index License
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
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
Madrid Floor
Barcelona Floor
Bilbao Floor
Valencia Floor
Index
Select index
IBEX 35®
IBEX MEDIUM CAP®
IBEX SMALL CAP®
IBEX TOP Dividendo®
IBEX 35® Bank
IBEX 35® Energy
IBEX 35® Construction
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
Technology and Telecommunications
Real Estate Services
IBEX 35®
Index
Previous
Last
% Dif.
High
Low
Date
Time
% Dif.
Year 2019
IBEX 35®
9,354.60
9,327.40
-0.29
9,355.70
9,246.10
10/12/2019
17:17:58
9.22
Name
Last
% Dif.
High
Low
Volume
Turnover (€ Thousands)
Date
Time
ACCIONA
92.0500
0.00
92.5000
91.1500
35,814
3,293.37
10/12/2019
17:17:42
ACERINOX
9.8580
-1.00
9.9800
9.7140
660,750
6,489.38
10/12/2019
17:17:34
ACS
35.1400
0.80
35.3100
34.4700
826,822
28,892.62
10/12/2019
17:17:51
AENA
167.0000
0.42
167.3000
164.4500
718,095
119,650.39
10/12/2019
17:17:16
AMADEUS
72.0800
-0.55
72.3400
71.3000
706,542
50,855.85
10/12/2019
17:17:09
ARCELORMIT.
15.8200
-1.96
16.0380
15.5780
649,951
10,278.96
10/12/2019
17:17:14
BA.SABADELL
1.0260
-1.25
1.0400
1.0150
21,915,840
22,533.49
10/12/2019
17:17:46
BA.SANTANDER
3.5870
-0.06
3.5950
3.5320
58,783,746
210,341.44
10/12/2019
17:17:45
BANKIA
1.7745
-0.95
1.7950
1.7540
4,200,447
7,440.32
10/12/2019
17:17:42
BANKINTER
6.4280
-1.14
6.5020
6.4000
1,615,876
10,446.29
10/12/2019
17:17:52
BBVA
4.7570
0.02
4.7725
4.6820
13,821,748
65,497.81
10/12/2019
17:17:45
CAIXABANK
2.6690
-1.98
2.7230
2.6570
13,182,517
35,401.04
10/12/2019
17:17:49
CELLNEX
38.6200
-1.05
39.0300
38.4800
1,201,827
46,816.05
10/12/2019
17:17:10
CIE AUTOMOT.
21.0800
-0.94
21.3400
20.7200
272,970
5,721.40
10/12/2019
17:17:46
ENAGAS
22.5700
0.31
22.6200
22.4000
239,445
5,389.53
10/12/2019
17:15:02
ENCE
3.6360
-2.21
3.7200
3.5900
2,046,439
7,444.04
10/12/2019
17:16:07
ENDESA
24.1500
-0.54
24.3400
24.0300
2,636,459
63,941.99
10/12/2019
17:17:03
FERROVIAL
27.1200
0.04
27.2200
26.7200
435,984
11,789.20
10/12/2019
17:17:10
GRIFOLS CL.A
30.9400
-0.80
31.2500
30.6200
881,957
27,391.64
10/12/2019
17:17:45
IAG
6.4720
-1.22
6.5360
6.4100
903,135
5,834.92
10/12/2019
17:17:05
IBERDROLA
8.8000
0.07
8.8220
8.7120
10,758,692
94,511.92
10/12/2019
17:17:52
INDITEX
28.8800
0.52
28.9000
28.4300
3,933,870
112,877.20
10/12/2019
17:17:42
INDRA A
9.2650
-0.48
9.3150
9.1300
350,659
3,235.15
10/12/2019
17:16:01
INM.COLONIAL
11.5400
0.26
11.6400
11.4600
250,609
2,897.13
10/12/2019
17:10:45
MAPFRE
2.5700
-0.96
2.5990
2.5540
11,186,304
28,950.77
10/12/2019
17:16:55
MASMOVIL
19.3900
-0.82
19.6000
19.1700
389,759
7,537.60
10/12/2019
17:17:00
MEDIASET
5.6680
-0.04
5.7600
5.6300
307,262
1,741.80
10/12/2019
17:17:36
MELIA HOTELS
7.6500
-1.67
7.7900
7.6200
325,880
2,499.29
10/12/2019
17:15:29
MERLIN
12.9200
0.16
13.0300
12.8100
344,610
4,459.06
10/12/2019
17:15:06
NATURGY
22.7300
-1.00
22.9400
22.5700
832,149
18,913.38
10/12/2019
17:17:52
R.E.C.
17.5200
0.37
17.5800
17.3750
7,695,503
134,202.13
10/12/2019
17:17:51
REPSOL
14.3700
-0.62
14.4400
14.2300
3,247,528
46,621.14
10/12/2019
17:17:44
SIEMENS GAME
14.2900
-1.35
14.5250
14.0550
778,073
11,086.46
10/12/2019
17:17:53
TELEFONICA
6.7340
-0.40
6.7810
6.6560
10,537,147
70,882.49
10/12/2019
17:17:52
VISCOFAN
48.2000
-1.03
48.7400
47.7000
40,166
1,931.24
10/12/2019
17:17:08
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.
Follow us in:
Market Status
Site Map
Disclaimer
Privacy Policy
Cookies Policy
Legal Disclaimer
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 © BME 2019