Bolsa de Madrid - Session Prices

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.