Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


FTSE4Good IBEX
NombreAnteriorÚltimo% Dif.MáximoMínimoFechaHora% Dif.
Año 2020
FTSE4Good IBEX7.348,907.443,901,297.445,407.292,1010/07/202017:38:00-23,97
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ACCIONA91,9500-0,3393,850091,850074.9676.936,4510/07/2020Cierre
ACERINOX7,24601,007,29407,0840622.4284.485,9110/07/2020Cierre
ACS23,79004,4323,950022,62001.115.77626.266,9310/07/2020Cierre
AENA120,00000,00120,4000118,3000141.26916.913,5610/07/2020Cierre
AMADEUS45,74001,4945,740044,5500870.50039.362,4710/07/2020Cierre
APPLUS6,70501,216,74506,5250216.1301.437,0010/07/2020Cierre
ARCELORMIT.9,88503,129,88509,3100641.1826.159,1810/07/2020Cierre
ATRESMEDIA2,49400,972,52402,4600382.757954,9610/07/2020Cierre
AUX.FERROCAR32,40000,9332,600031,700020.911673,5410/07/2020Cierre
B.SANTANDER2,22002,092,22002,145043.499.05197.795,4610/07/2020Cierre
BA.SABADELL0,32644,720,32640,305052.497.47716.596,1810/07/2020Cierre
BANKIA1,05803,931,05801,01454.397.4424.571,7810/07/2020Cierre
BANKINTER4,27403,544,27404,08303.202.55113.509,2010/07/2020Cierre
BBVA3,14602,313,16203,026014.636.06246.732,6010/07/2020Cierre
BME32,9400-0,1232,960032,940021.771717,6310/07/2020Cierre
CAIXABANK1,99402,182,00401,93358.197.01716.180,6710/07/2020Cierre
CASH0,7400-3,270,76800,72401.115.789828,0110/07/2020Cierre
CELLNEX57,08000,7457,540056,3200619.34035.311,2610/07/2020Cierre
CIE AUTOMOT.15,14000,6015,210014,6800383.7565.751,9710/07/2020Cierre
DIA0,11162,390,11220,11003.723.414415,2710/07/2020Cierre
EBRO FOODS18,2000-0,9818,500018,140031.687577,3110/07/2020Cierre
ENAGAS21,30002,1621,330020,71002.930.95861.342,5610/07/2020Cierre
ENCE2,85003,342,85702,7130996.2182.797,1510/07/2020Cierre
ENDESA23,86001,9223,880023,26001.962.38946.233,0910/07/2020Cierre
EUSKALTEL8,04001,908,08007,8100117.371939,7910/07/2020Cierre
FERROVIAL23,21000,3923,320022,9100741.24417.182,6310/07/2020Cierre
FLUIDRA12,1000-0,9812,280012,000054.448658,7410/07/2020Cierre
GESTAMP2,24002,752,25202,16601.016.9892.248,3710/07/2020Cierre
GRIFOLS CL.A26,2000-1,0226,620026,1300772.57920.299,9910/07/2020Cierre
IAG2,37502,152,38602,250010.088.48923.264,8210/07/2020Cierre
IBERDROLA10,73001,2310,745010,55509.590.908102.360,6410/07/2020Cierre
INDITEX23,1300-0,2223,290022,87002.545.22258.847,5110/07/2020Cierre
INDRA A6,8800-0,586,92006,74501.011.4336.907,4210/07/2020Cierre
INM.COLONIAL7,89501,947,96007,7050454.1563.582,5810/07/2020Cierre
LAR ESPAÑA4,5750-3,284,78004,5750190.709883,3310/07/2020Cierre
LOGISTA15,7200-1,6316,160015,6000218.2603.448,1410/07/2020Cierre
MAPFRE1,60502,161,61401,55804.254.3226.781,3810/07/2020Cierre
MEDIASET3,1760-0,563,25603,1280670.9632.135,3410/07/2020Cierre
MELIA HOTELS3,71800,813,74403,58001.269.7964.633,5110/07/2020Cierre
NATURGY16,76000,7216,805016,5300688.98511.512,1110/07/2020Cierre
NH HOTEL3,22000,473,24003,150031.532100,3510/07/2020Cierre
PRISA0,46702,190,46800,43451.010.222455,2610/07/2020Cierre
PROSEGUR2,17601,972,18202,1140329.292708,7110/07/2020Cierre
R.E.C.16,90000,0017,040016,81501.360.35522.987,6510/07/2020Cierre
REPSOL7,62401,227,69807,45605.861.89144.400,8610/07/2020Cierre
SACYR1,89104,191,89901,79102.451.9004.556,2610/07/2020Cierre
SIEMENS GAME17,31001,0817,455016,97502.316.02740.112,9110/07/2020Cierre
TELEFONICA3,99901,243,99903,903016.816.86766.513,0710/07/2020Cierre
Información diferida 15 minutos.
Precios expresados en euros.
Efectivo expresado en miles de euros.
El volumen y efectivo para cada valor incluye todas las operaciones realizadas hasta el cierre de la sesión de contratación. El volumen y efectivo total incluyendo las operaciones especiales realizadas después del cierre de la sesión está disponible en la consulta histórica.
Síguenos en:
Copyright © BME 2020