Bolsa de Madrid - Session Prices

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.