29 mayo 2015
Actualizado 18:59 CEST
suscríbete

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,844%
Bono alemán (10 años) 0,488%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

29-05-2015 | 17:38

Últ. Cotización

1.137,010

Cambio neto

-16,010

Cambio %

-1,390

Máx. intradía

1.155,110

Min. intradía

1.134,630

Apertura

1.152,540

Máx 52 semanas

1.205,450

Min 52 semanas

972,890

Cambio % YTD

9,070

Volumen

393.371.627,00

Volumen (en €)

447.267.473.615,27

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 13,660 -0,380 -2,710 %
 
786.657 3,56 3.067.413.186 23,34 17:35
ABE 15,995 -0,270 -1,660 %
 
5.677.326 4,35 14.217.634.336 18,78 17:35
ABG 3,216 0,004 0,125 %
 
289.315 3,47 2.827.506.759 12,15 17:35
ABG.P 3,050 0,000 0,000 %
 
6.939.851 3,66 2.681.559.582 11,54 17:35
ACS 29,355 -0,655 -2,183 %
 
1.606.555 3,88 9.236.844.300 12,91 17:35
ACX 13,900 -0,260 -1,836 %
 
1.422.035 3,25 3.637.630.000 17,02 17:35
ADVGR 9,190 -0,200 -2,130 %
 
104.511 4,90 118.764.806 7,01 17:35
ADZ 4,350 -0,050 -1,140 %
 
657 --- 40.351.070 178,00 17:35
AIR 62,000 -2,300 -3,580 %
 
9.481 2,22 --- 18,80 17:35
ALB 42,710 -1,000 -2,290 %
 
18.154 2,43 2.487.434.756 12,11 17:35
ALM 18,800 -0,100 -0,530 %
 
280.943 1,03 3.251.481.056 30,43 17:35
AMP 0,310 0,026 9,155 %
 
7.995.429 5,16 137.314.541 12,20 17:35
AMS 41,435 -0,920 -2,172 %
 
1.160.709 1,86 18.163.716.093 25,49 17:35
ANA 69,810 -0,520 -0,739 %
 
145.418 2,91 3.959.975.810 24,43 17:35
APPS 10,750 0,050 0,467 %
 
634.613 1,37 1.397.680.116 14,31 17:35
AZK 3,100 -0,050 -1,587 %
 
578 --- 75.009.162 17,97 16:53
BBVA 8,993 -0,099 -1,089 %
 
25.881.682 3,54 56.324.368.927 15,21 17:35
BDL 88,100 0,150 0,170 %
 
765 --- 378.830.000 16,21 17:35
BIO 0,625 0,025 4,167 %
 
665.057 --- --- --- 17:35
BKIA 1,177 -0,023 -1,917 %
 
19.274.414 2,45 13.499.660.115 11,70 17:35
BKT 6,705 -0,083 -1,223 %
 
2.398.819 3,12 6.026.897.563 15,85 17:35
BME 36,915 -1,350 -3,528 %
 
519.059 5,39 3.076.933.617 17,52 17:35
BRIO 4,230 0,000 0,000 %
 
1 --- --- --- 9:11
CAF 300,000 -3,400 -1,120 %
 
8.199 3,04 1.028.422.500 13,73 17:35
CBAV 7,470 0,000 0,000 %
 
415 3,15 121.777.277 25,76 16:59
CBK 4,364 -0,043 -0,976 %
 
11.746.020 3,78 25.162.509.792 17,38 17:35
CDRE 1,470 -0,010 -0,680 %
 
137.953 --- 80.335.113 --- 17:35
CIEA 14,425 -0,065 -0,449 %
 
285.918 1,79 1.860.825.000 15,93 17:35
COL 0,625 -0,008 -1,264 %
 
7.538.600 --- 1.993.035.400 48,69 17:35
CPLN 6,810 -0,170 -2,440 %
 
26.295 --- 346.882.312 --- 17:35
CUN 16,800 -1,010 -5,670 %
 
4.670 --- --- --- 16:00
DIA 7,256 -0,144 -1,946 %
 
4.442.043 2,50 4.640.660.392 17,40 17:35
DIN 7,640 -0,110 -1,420 %
 
11.599 7,72 123.969.558 11,62 17:35
ECR 0,446 0,002 0,450 %
 
105.483 --- 50.882.566 22,20 17:29
EDR 3,239 0,000 0,000 %
 
59.809 --- 339.700.001 30,37 17:35
EGPW 1,727 0,046 2,736 %
 
9.466 1,71 --- 18,73 12:59
ELE 17,025 -0,155 -0,902 %
 
3.940.167 5,68 18.025.254.792 17,52 17:35
ENAG 26,185 -0,175 -0,664 %
 
2.087.227 5,05 6.251.256.598 15,31 17:35
ENC 3,315 -0,115 -3,353 %
 
624.481 3,18 819.971.340 11,16 17:35
ENOR 9,650 -0,270 -2,720 %
 
19.044 2,90 815.704.541 7,84 17:35
EVA 17,165 -0,005 -0,029 %
 
401.896 3,81 2.639.753.855 17,17 17:35
EZE 0,799 0,016 2,043 %
 
691.754 --- 187.848.865 17,40 17:35
FAE 2,405 -0,005 -0,207 %
 
218.012 2,35 588.887.652 20,20 17:35
FCC 9,516 -0,245 -2,510 %
 
3.224.683 0,21 2.476.811.462 23,24 17:35
FER 19,655 -0,370 -1,848 %
 
3.654.022 3,64 14.499.387.252 34,24 17:35
FLUI 3,240 0,130 4,180 %
 
27.896 1,93 364.153.806 16,37 17:35
FRS 0,415 -0,010 -2,353 %
 
632.346 --- 58.101.568 42,50 17:35
FUNE 7,360 0,000 0,000 %
 
324 --- --- --- 17:35
GALQ 0,340 -0,010 -2,860 %
 
203.501 --- 23.044.902 6,08 17:28
GAM 14,010 -0,005 -0,036 %
 
2.812.841 1,04 3.512.678.251 23,13 17:35
GAS 22,395 -0,145 -0,643 %
 
1.562.738 4,19 22.410.437.792 15,12 17:35
GCO 28,630 -0,540 -1,850 %
 
38.157 2,49 3.378.217.406 12,50 17:35
GRLS 36,310 -0,845 -2,274 %
 
771.157 1,71 12.410.898.992 21,76 17:35
GRLSX 29,135 -0,245 -0,834 %
 
63.385 2,18 9.958.456.131 16,00 17:35
GSJ 0,940 0,000 0,000 %
 
42.077 --- --- --- 17:02
HIS 13,710 0,095 0,698 %
 
483.164 0,93 1.132.308.900 26,18 17:35
IAG 7,694 -0,282 -3,536 %
 
4.473.065 2,00 15.690.637.935 11,01 17:35
IBE 6,296 -0,051 -0,804 %
 
34.182.699 4,24 39.287.040.000 16,76 17:35
IBG 14,450 -0,050 -0,340 %
 
4.050 2,64 154.144.826 17,47 17:35
IDR 8,820 -0,203 -2,250 %
 
1.720.595 2,33 1.446.437.082 15,94 17:35
INY 0,285 -0,005 -1,724 %
 
242.039 --- --- --- 17:26
ITX 30,160 -0,575 -1,871 %
 
3.447.552 --- 93.892.664.320 36,32 17:35
JAZ 12,965 -0,015 -0,116 %
 
1.036.082 0,06 3.327.335.422 33,76 17:35
LBK 0,735 -0,026 -3,417 %
 
11.489.128 2,41 1.909.119.245 14,27 17:35
LGT 6,550 -0,350 -5,072 %
 
54.874 --- --- --- 17:35
LRE 10,400 0,010 0,096 %
 
124.654 3,08 416.312.000 18,23 17:35
MAP 3,246 -0,055 -1,666 %
 
15.011.364 4,55 9.996.229.924 10,42 17:35
MCM 34,750 0,250 0,720 %
 
6.063 1,86 411.352.639 16,24 17:35
MDF 3,630 -0,020 -0,550 %
 
1.015.513 5,88 522.720.000 13,11 17:35
MEL 11,845 -0,155 -1,292 %
 
896.275 0,46 2.207.556.843 37,94 17:35
MTBA 1,450 0,010 0,694 %
 
1.190 --- --- --- 13:13
MTS 9,708 -0,288 -2,881 %
 
1.311.802 2,58 16.060.660.938 68,76 17:35
NATE 0,235 0,004 1,732 %
 
848.386 --- 77.247.777 --- 17:35
NATR 0,640 -0,005 -0,775 %
 
173.449 --- 30.182.888 10,73 17:35
NEA 1,675 0,005 0,299 %
 
2.650 --- --- --- 17:35
NHH 5,190 -0,110 -2,075 %
 
1.012.088 --- 1.769.337.354 153,47 17:35
OHL 17,100 -0,835 -4,656 %
 
2.003.826 3,52 1.701.451.744 6,92 17:35
OLE 0,415 -0,005 -1,190 %
 
817.530 --- 479.191.345 17,50 17:35
POP 4,490 -0,087 -1,901 %
 
17.914.901 1,67 9.513.370.144 21,65 17:35
PRIM 8,170 0,020 0,250 %
 
2.108 --- --- --- 17:35
PRS 8,072 0,082 1,026 %
 
384.794 --- 3.095.832.410 26,44 17:35
PSG 5,000 -0,080 -1,570 %
 
566.731 2,43 2.991.838.750 15,65 17:35
PYCE 5,395 -0,165 -2,968 %
 
119.300 2,94 471.777.256 17,25 17:35
QBT 0,092 -0,003 -3,158 %
 
13.906.949 --- --- --- 17:35
REE 76,580 -0,390 -0,507 %
 
505.004 4,24 10.347.696.902 16,86 17:35
REP 17,340 -0,200 -1,140 %
 
9.663.436 5,34 23.837.197.723 15,76 17:35
RLIA 0,685 -0,010 -1,439 %
 
1.408.625 --- 210.131.238 82,32 17:35
ROVI 15,550 0,250 1,630 %
 
22.027 1,19 775.803.495 28,37 17:35
RTA4 6,370 -0,010 -0,160 %
 
1.000 --- --- --- 17:29
SABE 2,306 -0,006 -0,260 %
 
55.439.101 2,53 11.759.948.797 17,05 17:35
SAN 6,484 -0,107 -1,623 %
 
53.457.450 3,14 92.434.536.829 12,53 17:35
SCYR 3,864 -0,078 -1,979 %
 
3.957.577 --- 1.929.860.940 14,86 17:35
SLRS 1,025 0,005 0,490 %
 
475.770 --- --- 62,50 17:35
TECM 1,320 0,000 0,000 %
 
62.388 3,28 95.364.123 16,50 17:35
TEF 12,880 -0,135 -1,037 %
 
22.532.530 5,44 61.878.213.723 16,89 17:35
TL5 11,455 -0,445 -3,739 %
 
3.052.192 3,49 3.744.529.784 23,85 17:35
TRE 45,320 -0,520 -1,134 %
 
215.741 3,19 2.439.651.556 17,36 17:35
TUBA 2,925 -0,065 -2,174 %
 
652.547 2,13 379.769.735 19,69 17:35
TUR 1,680 0,005 0,299 %
 
343.886 0,81 292.920.412 28,71 17:35
TVX 0,238 0,000 0,000 %
 
137.904 --- 27.347.707 --- 17:22
UBS 0,019 -0,001 -5,000 %
 
5.819.673 --- --- --- 17:35
URA 0,640 -0,020 -3,030 %
 
40.502 --- 119.926.778 72,00 17:35
VID 45,570 -0,040 -0,090 %
 
11.373 1,55 1.186.373.212 16,37 17:35
VIS 55,900 -0,520 -0,922 %
 
182.481 2,44 2.605.129.054 21,19 17:35
VOC 2,170 -0,010 -0,459 %
 
26.935 --- 262.793.527 30,46 17:05
ZEL 3,880 -0,140 -3,483 %
 
512.963 --- 850.608.082 41,50 17:35
ZOT 11,710 0,030 0,260 %
 
557.766 3,02 5.093.376.904 32,10 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana