Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,00941,080,00970,00928.810.09284,2103/07/2020Cierre
ABENGOA B0,00356,060,00370,0034128.797.600460,0503/07/2020Cierre
ACCIONA90,7500-1,2592,750090,0500112.06810.180,8003/07/2020Cierre
ACERINOX7,1600-1,737,31607,0820550.9753.938,8303/07/2020Cierre
ACS23,2800-0,8923,620022,8700861.87020.025,8203/07/2020Cierre
ACS D20201,4650-2,331,47651,4285603.859875,4103/07/2020Cierre
ADOLFO DGUEZ4,9500-0,605,00004,82003.09915,1803/07/2020Cierre
AEDAS17,1800-0,6917,260016,48009.179156,5603/07/2020Cierre
AENA124,4000-0,16126,3000123,6000124.59415.537,7803/07/2020Cierre
AIRBUS SE65,5000-1,5067,610064,580029.8711.960,2003/07/2020Cierre
AIRTIFICIAL0,0555-4,800,05930,05554.107.688231,7203/07/2020Cierre
ALANTRA10,90000,9310,900010,85001.18312,8903/07/2020Cierre
ALMIRALL11,7100-1,7611,950011,6900270.0473.184,2203/07/2020Cierre
AMADEUS48,2700-2,4849,920047,78001.553.41276.272,7503/07/2020Cierre
AMPER0,1610-0,860,17000,15964.489.145736,0503/07/2020Cierre
AMREST5,31001,145,40005,13003.13816,3803/07/2020Cierre
APERAM25,20000,0025,010025,00001303,2503/07/2020Cierre
APPLUS7,0800-1,467,17007,0250362.9402.565,5103/07/2020Cierre
ARCELORMIT.9,7060-1,119,97009,5790492.7344.785,3103/07/2020Cierre
ARIMA8,88001,608,90008,72001.59414,0803/07/2020Cierre
ATRESMEDIA2,41202,902,42802,2700485.6931.142,8603/07/2020Cierre
AUDAX RENOV.1,6840-1,751,72401,66601.022.7771.722,3703/07/2020Cierre
AUX.FERROCAR32,2500-0,9232,800031,950019.805639,4603/07/2020Cierre
AZKOYEN5,30003,525,44005,16006.88737,2003/07/2020Cierre
B.SANTANDER2,2275-2,542,29702,203040.321.67990.198,3803/07/2020Cierre
BA.SABADELL0,3169-3,590,32980,313077.611.59424.873,2903/07/2020Cierre
BANKIA1,0085-2,511,03451,00604.850.9864.927,9903/07/2020Cierre
BANKINTER4,1600-2,094,26804,102013.248.84255.094,2703/07/2020Cierre
BARON DE LEY100,00000,00----03/07/2020Cierre
BAVIERA9,50000,00----03/07/2020Cierre
BBVA3,1470-2,483,24203,123015.327.98148.566,4003/07/2020Cierre
BERKELEY0,2770-3,820,29450,26708.666.9162.400,9803/07/2020Cierre
BIOSEARCH0,9920-2,751,02000,990072.41172,3903/07/2020Cierre
BME32,94000,0032,980032,940051.7451.704,8403/07/2020Cierre
BO.RIOJANAS3,16000,003,16003,16005331,6803/07/2020Cierre
BORGES BAIN2,74000,00----03/07/2020Cierre
CAIXABANK1,9590-1,581,99101,949512.785.53425.218,1503/07/2020Cierre
CAM1,34000,00----Suspendido 09/12/2011
CASH0,7730-3,250,81200,7690661.824517,9303/07/2020Cierre
CCEP34,40001,1834,400033,20002.24175,9103/07/2020Cierre
CELLNEX55,1400-0,5455,960054,92001.048.26658.081,1603/07/2020Cierre
CEVASA8,2000-1,208,20008,20004003,2803/07/2020Cierre
CIE AUTOMOT.15,42000,7215,530015,0900224.1093.429,0603/07/2020Cierre
CLEOP1,15000,00----Suspendido 12/06/2012
CODERE1,4880-0,801,53201,4240178.203262,0203/07/2020Cierre
COEMAC2,87000,00----Suspendido 31/01/2020
CORP. ALBA36,35000,4136,700035,90004.641168,4603/07/2020Cierre
D.E.ANCLAJE10,00000,00----03/07/2020Cierre
D.FELGUERA0,4715-3,380,49050,46501.338.001634,3003/07/2020Cierre
DEOLEO0,19881,950,20400,187013.419.7372.610,2403/07/2020Cierre
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