Bolsas y Mercados Españoles
Buscador de
empresas
Mercado Índice Sector


Mercado Continuo
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ABENGOA A0,01610,00----Suspendido 14/07/2020
ABENGOA B0,00620,00----Suspendido 14/07/2020
ACCIONA89,9000-2,3491,600089,3000201.99418.334,8328/10/2020Cierre
ACERINOX6,8940-5,597,18006,81001.430.0459.958,6528/10/2020Cierre
ACS20,0800-4,3820,930020,08001.210.16124.640,1828/10/2020Cierre
ADOLFO DGUEZ3,5100-1,683,51003,40003.45811,9428/10/2020Cierre
AEDAS17,0000-2,7517,500016,140032.357551,0628/10/2020Cierre
AENA114,3000-3,79116,4000111,7000389.29444.653,0728/10/2020Cierre
AIRBUS SE61,7000-4,1862,990060,200037.3332.294,9928/10/2020Cierre
AIRTIFICIAL0,0695-1,420,07140,06601.749.344119,9428/10/2020Cierre
ALANTRA10,5000-0,9410,600010,30002.32824,5628/10/2020Cierre
ALMIRALL9,0100-3,439,21508,9750531.6724.806,6628/10/2020Cierre
AMADEUS40,3500-4,9941,500040,12002.488.778100.850,3628/10/2020Cierre
AMPER0,1740-2,790,18360,16803.815.265657,9628/10/2020Cierre
AMREST3,1000-4,473,22003,050019.94962,1328/10/2020Cierre
APERAM23,6300-6,9724,500023,34002.79566,2628/10/2020Cierre
APPLUS6,7500-3,987,05006,5200595.4074.026,5028/10/2020Cierre
ARCELORMIT.11,6300-1,3711,790011,3400701.7328.120,2528/10/2020Cierre
ARIMA7,8400-1,267,94007,840013.358105,5928/10/2020Cierre
ATRESMEDIA2,3300-3,562,37802,2900617.3621.439,9028/10/2020Cierre
AUDAX RENOV.1,9740-5,552,14001,96001.959.7983.981,5628/10/2020Cierre
AUX.FERROCAR27,2500-5,2228,450027,050041.2891.137,0828/10/2020Cierre
AZKOYEN4,37005,814,37004,14002.59110,8628/10/2020Cierre
B.SANTANDER1,6438-3,171,70101,628485.318.644141.286,6528/10/2020Cierre
BA.SABADELL0,2609-4,080,26810,256668.766.21518.046,6028/10/2020Cierre
BANKIA1,0620-2,611,09601,05505.096.9835.485,7228/10/2020Cierre
BANKINTER3,1580-3,223,24703,08605.405.49017.142,8428/10/2020Cierre
BARON DE LEY110,00000,00----28/10/2020Cierre
BAVIERA8,70000,008,45008,4500700,5928/10/2020Cierre
BBVA2,3660-1,662,40402,305029.533.99669.787,5528/10/2020Cierre
BERKELEY0,2120-7,020,23100,20756.013.6961.303,7228/10/2020Cierre
BIOSEARCH1,2660-9,181,41801,2280725.941947,8528/10/2020Cierre
BO.RIOJANAS2,68000,002,70002,70001130,3128/10/2020Cierre
BORGES BAIN2,94000,00----28/10/2020Cierre
CAIXABANK1,5715-2,991,61701,559517.336.90827.510,3828/10/2020Cierre
CAM1,34000,00----Suspendido 09/12/2011
CASH0,64400,630,64800,62001.158.237732,0328/10/2020Cierre
CCEP31,9000-2,4532,150031,55003.324105,8528/10/2020Cierre
CELLNEX53,92000,6054,520053,2000919.29349.508,0628/10/2020Cierre
CEVASA6,7500-10,006,75006,75002.62017,6928/10/2020Cierre
CIE AUTOMOT.15,9300-2,8116,830015,8100443.2067.151,9628/10/2020Cierre
CLEOP1,15000,00----Suspendido 12/06/2012
CODERE1,2980-2,261,34801,2520154.907200,2928/10/2020Cierre
COEMAC2,87000,00----Suspendido 31/01/2020
CORP. ALBA32,3500-2,7133,300032,000013.252434,3528/10/2020Cierre
D.E.ANCLAJE9,00000,00----28/10/2020Cierre
D.FELGUERA0,4590-6,710,48300,42102.862.5291.302,4128/10/2020Cierre
DEOLEO0,2620-1,130,26400,25502.709.987702,1528/10/2020Cierre
DIA0,1186-0,840,12170,11726.693.904798,1628/10/2020Cierre
DOMINION2,9800-1,322,98002,9200228.107673,6128/10/2020Cierre
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