Español
Contact
Trading Hours
Trading Calendar
RSS
Company
search
Home
/
MARKETS AND PRICES
/
Shares
/
Session Prices >
ABOUT US
Bolsa de Madrid
History
The Bolsa Palace Building
Palace History
Guided Tour
Virtual Tour
Corporate Events
Honour Opening
Education
The Ombudsman
General Information
Consultations and Complaints
Annual reports
Regulation
Members
List of members
Becoming a member
Regulation
Fees
Where we are
Contact
MARKETS AND PRICES
Shares
Session Prices
Historical Chart
ETFs
Warrants
BME Growth
Latibex
BME IICs - Sicavs
BME IICs - Sil
BME IICs - Fondos
BME ECR - Ecr
Your portfolio
INDICES
Indices Summary
IBEX Indices
Session Prices
Historical Chart
Historical Prices
Reports
Daily Summary
Weekly Summary
Monthly Report
Annual Report
Constituents
Notices
Technical Advisory Committee
Technical Advisory Committee
Rules of Conduct
Members
Duties
Conflicts of Interest
Regulations
Historical Constituents
Factsheets
10 Key Questions
IBEX Growth Market®
Strategy Indices on Derivatives
FTSE4Good IBEX
Indices on Stocks
Regulations
Latibex Indices
Session Prices
Historical Chart
Historical Prices
End of Day Report
Latibex Website
Stock Exchanges Indices
Bolsa de Madrid
IGBM Trading session Prices
IGBM Chart
Historical Information IGBM
Historical Information Sectors
Inclusions and exclusions IGBM
IGBM Management Committe
IGBM Committee Notices
IGBM Technical Rules
IGBM Index Family
Bolsa de Barcelona
Indices Summary
Session Prices BCN GLOBAL-100
Historical Chart
Historical Information
Historical Information Sectors
Indices Composition
Inclusions and exclusions Indices
Management Committe
Committee Notices
Technical Rules Indices
Characteristics and Performance
Bolsa de Bilbao
Bolsa Bilbao 2000
Index Review Notices
Historical Chart
Historical Information
Bolsa de Valencia
General Index
Historical Chart
Historical Information
Sectorial Classification
LISTED COMPANIES
List of Companies
Inside information/Other relevant information
Dividends
Key dates in dividends payment
Corporate Actions
New Listings
Delistings
Sectorial Classification
Analysis
Lighthouse Analysis
Quantitative Research
EDISON Analysis
STATISTICS AND PUBLICATIONS
Statistics
Monthly
Annual
Daily Bulletin
Bolsa de Madrid
Bolsa de Barcelona
Bolsa de Bilbao
Bolsa de Valencia
Continuous Market Bulletin
Reports
IBEX Indices Daily Summary
IBEX indices Weekly Summary
Continuous Market Monthly Report
Continuous Market Annual Report
BME Markets Annual Report
Other Publications
Studies & Research
Books and Guides
Investment funds
Information:
FOR INVESTORS
Education
What is the Stock Exchange?
Courses and Masters
How to invest in Stocks
CNMV Investor Guides
FAQs
The Spanish Securities Market
BME Library
Agenda
Services to Investors
FOR COMPANIES
How to be listed
Advantages of being listed
BME 4Companies
Pre Market Environment
Corporate Actions
FOR MEMBERS AND PROFESSIONALS
IBEX Index License
Contact
Listed Securities
Market Model SIBE
Equities and Subscription Rights
ETFs
Warrants
Market Access (ISV)
Authorized external applications
Applicable Fees
Sociedad de Bolsas
Spanish Stock Exchange
Market Members
Regulation
Sectorial classification
Services for Members and Professionals
MiFID II
BME Securities Solutions
FOR THE MEDIA
Press Release
Press Contact
BME Press Room
Session Prices
Market
Select market
Continuous Market
ETFs
Latibex
BME Growth
Madrid Floor
Barcelona Floor
Bilbao Floor
Valencia Floor
Index
Select index
IBEX 35®
IBEX MEDIUM CAP®
IBEX SMALL CAP®
IBEX TOP Dividendo®
IBEX 35® Bank
IBEX 35® Energy
IBEX 35® Construction
FTSE4Good IBEX
FTSE Latibex All Share
FTSE Latibex TOP
FTSE Latibex BRASIL
Sector
Select sector
Petrol and Power
Basic Mat., Industry and Construction
Consumer Goods
Consumer Services
Financial Services
Technology and Telecommunications
Real Estate Services
IBEX 35®
Index
Previous
Last
% Dif.
High
Low
Date
Time
% Dif.
Year 2021
IBEX 35®
8,204.10
8,122.10
-1.00
8,275.90
8,117.90
21/01/2021
17:38:00
0.60
Name
Last
% Dif.
High
Low
Volume
Turnover (€ Thousands)
Date
Time
ACCIONA
128.8000
0.08
130.7000
128.8000
100,881
13,054.63
21/01/2021
Close
ACERINOX
9.6540
0.92
9.7500
9.5740
587,689
5,680.93
21/01/2021
Close
ACS
27.6300
-4.26
29.0800
27.6200
1,037,063
28,981.81
21/01/2021
Close
AENA
132.2000
-2.51
136.6000
131.6000
279,223
37,320.48
21/01/2021
Close
ALMIRALL
11.8200
-1.09
12.0500
11.7800
324,628
3,860.91
21/01/2021
Close
AMADEUS
55.2600
-2.61
57.1800
54.8800
897,975
49,798.61
21/01/2021
Close
ARCELORMIT.
19.0300
-1.00
19.6180
19.0200
526,179
10,188.19
21/01/2021
Close
B.SANTANDER
2.6400
-1.80
2.7165
2.6400
83,061,544
222,703.79
21/01/2021
Close
BA.SABADELL
0.3846
0.87
0.3973
0.3809
38,457,573
14,941.67
21/01/2021
Close
BANKIA
1.4595
0.10
1.4830
1.4515
2,235,447
3,272.29
21/01/2021
Close
BANKINTER
4.9850
4.31
5.1440
4.7400
5,816,874
28,946.78
21/01/2021
Close
BBVA
4.0350
-0.39
4.0990
4.0200
24,091,369
97,706.12
21/01/2021
Close
CAIXABANK
2.1360
0.05
2.1780
2.1230
12,194,714
26,121.38
21/01/2021
Close
CELLNEX
48.4400
1.70
49.7800
48.3000
2,374,490
116,065.47
21/01/2021
Close
CIE AUTOMOT.
22.0000
-0.72
22.4400
21.8800
145,148
3,206.76
21/01/2021
Close
ENAGAS
18.0200
-0.96
18.3450
18.0150
873,139
15,782.84
21/01/2021
Close
ENDESA
21.7600
-1.27
22.1900
21.7600
2,834,424
62,391.29
21/01/2021
Close
FERROVIAL
20.3800
-2.53
21.1000
20.3400
4,273,031
88,927.33
21/01/2021
Close
GRIFOLS CL.A
25.5200
0.59
25.8000
25.3500
849,011
21,697.86
21/01/2021
Close
IAG
1.7675
-2.80
1.8500
1.7510
25,261,969
45,464.47
21/01/2021
Close
IBERDROLA
11.7000
-0.26
11.8700
11.7000
11,031,061
129,509.96
21/01/2021
Close
INDITEX
25.9800
-0.73
26.3000
25.9700
1,865,623
48,596.26
21/01/2021
Close
INDRA A
7.3500
1.31
7.4400
7.2500
877,651
6,456.19
21/01/2021
Close
INM.COLONIAL
7.8650
-5.13
8.3500
7.8450
755,749
6,017.39
21/01/2021
Close
MAPFRE
1.5530
-2.33
1.6010
1.5530
3,860,404
6,062.04
21/01/2021
Close
MELIA HOTELS
5.7500
-1.46
5.9100
5.7150
1,181,029
6,853.99
21/01/2021
Close
MERLIN
7.7000
-3.99
8.0600
7.7000
1,725,327
13,635.16
21/01/2021
Close
NATURGY
19.4750
-1.44
19.9200
19.4200
586,478
11,464.22
21/01/2021
Close
PHARMA MAR
86.7500
-2.09
91.4000
86.0000
181,354
16,148.66
21/01/2021
Close
R.E.C.
15.8200
0.09
15.9200
15.7550
1,113,048
17,624.09
21/01/2021
Close
REPSOL
8.5700
-3.12
8.8760
8.5600
11,694,014
102,195.34
21/01/2021
Close
SIEMENS GAME
35.9600
3.84
36.2100
34.8200
1,443,516
51,217.14
21/01/2021
Close
SOLARIA
26.2000
0.61
26.4400
25.7000
682,154
17,777.04
21/01/2021
Close
TELEFONICA
3.6750
-2.57
3.8100
3.6670
16,263,597
60,559.67
21/01/2021
Close
VISCOFAN
58.7000
-1.51
60.0000
58.4500
68,644
4,043.92
21/01/2021
Close
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.
Follow us in:
Market Status
Site Map
Disclaimer
Privacy Policy
Cookies Policy
Legal Disclaimer
Suppliers Payment
BME group webs
BME
BME RENTA VARIABLE
BOLSA DE MADRID
BOLSA DE BARCELONA
BOLSA DE BILBAO
BOLSA DE VALENCIA
BME RENTA FIJA
BME MARKET DATA
BME INNTECH
BME CLEARING
IBERCLEAR
INFOBOLSA
INSTITUTO BME
LATIBEX
BME GROWTH
MEFF
REGIS-TR
ENTORNO PRE MERCADO
OPENFINANCE
GO
Copyright © BME 2021