29 julio 2015
Actualizado 18:59 CEST
suscríbete

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,974%
Bono alemán (10 años) 0,722%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

29-07-2015 | 17:38

Últ. Cotización

1.144,770

Cambio neto

3,300

Cambio %

0,290

Máx. intradía

1.148,520

Min. intradía

1.135,110

Apertura

1.146,780

Máx 52 semanas

1.205,450

Min 52 semanas

972,890

Cambio % YTD

9,814

Volumen

283.162.400,00

Volumen (en €)

324.155.820.648,00

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 13,880 0,170 1,240 %
 
601.797 3,29 3.129.968.024 24,13 17:35
ABE 14,850 -0,285 -1,883 %
 
3.204.274 4,45 13.859.860.168 18,01 17:35
ABG 2,365 -0,035 -1,458 %
 
364.624 4,76 2.079.307.676 9,27 17:35
ABG.P 2,167 -0,033 -1,500 %
 
6.646.975 5,19 1.905.226.103 8,50 17:35
ACS 30,170 0,005 0,017 %
 
723.642 3,86 9.619.518.623 13,07 17:35
ACX 11,400 0,150 1,333 %
 
1.533.793 3,88 3.040.464.280 15,92 17:35
ADVGR 7,620 0,000 0,000 %
 
11.353 4,40 98.475.280 6,54 17:35
ADZ 4,070 0,000 0,000 %
 
263 --- 37.753.760 178,00 17:35
AIR 62,300 1,200 1,960 %
 
13.141 2,23 --- 18,38 17:35
ALB 42,500 0,250 0,590 %
 
6.003 2,44 2.475.204.335 11,36 17:35
ALM 17,750 -1,220 -6,430 %
 
465.656 1,05 3.069.882.380 34,93 17:35
AMP 0,150 -0,003 -1,961 %
 
11.748.929 8,67 88.495.849 12,20 17:35
AMS 39,730 0,880 2,265 %
 
1.087.088 1,93 17.416.301.204 23,93 17:35
ANA 74,750 -0,280 -0,373 %
 
226.931 2,68 4.240.197.562 24,33 17:35
APPS 10,325 0,105 1,027 %
 
632.462 1,47 1.342.422.995 13,46 17:35
AZK 3,255 0,010 0,308 %
 
5.542 --- 78.759.621 16,11 17:35
BBVA 9,303 0,007 0,075 %
 
17.364.765 3,42 58.265.940.635 15,73 17:35
BDL 90,050 -0,200 -0,220 %
 
2.658 --- 387.215.000 16,50 17:35
BIO 0,570 -0,015 -2,564 %
 
47.683 --- --- --- 14:59
BKIA 1,215 -0,031 -2,488 %
 
24.149.780 2,45 13.935.503.007 12,09 17:35
BKT 6,984 -0,032 -0,456 %
 
3.077.091 3,00 6.276.884.226 16,16 17:35
BME 37,850 -0,275 -0,721 %
 
112.670 5,33 3.154.867.598 17,53 17:35
BRIO 4,200 0,030 0,720 %
 
13.294 --- --- --- 17:35
CAF 261,350 -0,400 -0,150 %
 
2.029 2,26 895.927.401 12,57 17:35
CBAV 6,570 -0,050 -0,760 %
 
3.609 3,25 107.105.316 20,75 16:28
CBK 4,163 -0,073 -1,723 %
 
10.114.452 3,90 24.003.558.264 16,58 17:35
CDRE 1,170 0,010 0,860 %
 
175.817 --- 63.940.192 --- 17:35
CIEA 14,560 0,160 1,111 %
 
118.660 1,77 1.878.240.000 15,63 17:35
COL 0,672 0,007 1,053 %
 
3.947.323 --- 2.142.911.662 33,05 17:35
CPLN 7,690 0,410 5,630 %
 
80.781 --- 391.707.045 --- 17:35
CUN 16,800 0,000 0,000 %
 
311 --- --- --- 12:00
DIA 5,906 -0,275 -4,449 %
 
15.011.263 3,10 3.777.251.967 13,83 17:35
DIN 7,070 -0,250 -3,420 %
 
13.999 8,35 114.720.521 10,60 17:35
ECR 0,739 0,009 1,233 %
 
1.081.054 --- 84.309.902 36,95 17:35
EDR 2,480 0,010 0,405 %
 
132.311 --- 260.097.562 25,78 17:35
EGPW 1,920 0,039 2,073 %
 
2.300 1,50 --- 21,70 16:26
ELE 19,070 0,205 1,087 %
 
2.357.691 5,31 20.190.402.871 18,79 17:35
ENAG 25,630 0,190 0,747 %
 
794.776 5,16 6.118.759.084 14,87 17:35
ENC 3,320 0,075 2,311 %
 
1.041.296 3,32 821.208.099 11,05 17:35
ENOR 9,050 -0,210 -2,270 %
 
7.363 3,09 764.987.160 7,50 17:35
EVA 18,055 0,140 0,781 %
 
163.057 3,64 2.778.039.653 17,99 17:35
EZE 0,718 -0,010 -1,374 %
 
357.446 --- 168.805.363 23,93 17:35
FAE 2,545 -0,005 -0,196 %
 
376.861 2,39 623.168.012 21,78 17:35
FCC 9,818 0,456 4,871 %
 
2.813.334 0,23 2.555.415.609 26,08 17:35
FER 21,415 0,165 0,776 %
 
1.179.826 3,35 15.797.745.663 36,15 17:35
FLUI 3,460 -0,135 -3,755 %
 
62.046 1,81 388.880.299 17,52 17:35
FRS 0,440 -0,005 -1,124 %
 
125.318 --- 61.601.662 41,50 17:35
FUNE 7,230 0,020 0,280 %
 
8.570 --- --- --- 16:45
GALQ 0,310 0,000 0,000 %
 
221.738 --- 21.011.528 6,08 17:35
GAM 16,390 0,305 1,896 %
 
2.889.121 0,97 4.570.710.703 24,91 17:35
GAS 20,145 -0,390 -1,899 %
 
3.134.130 4,66 20.158.886.774 13,42 17:35
GCO 28,290 -0,300 -1,050 %
 
35.687 2,48 3.338.098.862 12,38 17:35
GRLS 38,465 -0,015 -0,039 %
 
545.592 1,61 13.147.486.360 22,14 17:35
GRLSX 28,810 -0,020 -0,069 %
 
47.437 2,19 9.847.369.869 16,11 17:35
GSJ 0,900 0,000 0,000 %
 
224.619 --- --- --- 17:35
HIS 13,775 0,145 1,064 %
 
85.094 0,20 1.137.677.250 45,92 17:35
IAG 7,813 -0,045 -0,573 %
 
3.930.206 1,99 15.866.734.687 10,96 17:35
IBE 6,403 0,030 0,471 %
 
14.476.261 4,12 40.455.600.791 17,00 17:35
IBG 15,420 0,110 0,720 %
 
1.674 2,76 164.492.264 17,33 17:35
IDR 10,790 -0,015 -0,139 %
 
928.730 0,66 1.769.507.496 26,13 17:35
INY 0,210 -0,010 -4,545 %
 
5.975.906 --- --- --- 17:35
ITX 30,760 0,375 1,234 %
 
2.259.663 --- 95.760.555.520 36,32 17:35
JAZ 12,990 0,005 0,039 %
 
17.928 --- 3.343.737.480 33,68 17:35
LBK 0,627 -0,010 -1,570 %
 
3.360.960 2,66 1.630.257.492 11,94 17:35
LGT 8,300 0,010 0,121 %
 
7.126 --- --- --- 16:34
LRE 8,970 0,070 0,787 %
 
311.982 3,69 534.602.375 19,07 17:35
MAP 2,950 -0,027 -0,907 %
 
6.111.598 5,01 9.084.682.155 9,63 17:35
MCM 32,510 -0,280 -0,850 %
 
3.610 1,98 384.836.670 14,98 17:35
MDF 3,690 0,020 0,540 %
 
128.538 4,97 531.360.000 13,42 17:35
MEL 13,380 0,100 0,753 %
 
716.210 0,42 2.493.635.337 41,49 17:35
MTBA 1,285 -0,015 -1,154 %
 
2.000 --- --- --- 12:33
MTS 8,197 0,164 2,042 %
 
1.220.237 3,04 13.560.902.112 642,84 17:35
NATE 0,235 0,004 1,732 %
 
848.386 --- 77.247.777 --- 17:35
NATR 0,560 0,000 0,000 %
 
143.367 --- 26.410.027 10,73 17:25
NEA 1,470 -0,020 -1,342 %
 
21.690 --- --- --- 17:35
NHH 5,565 -0,005 -0,090 %
 
1.085.479 --- 1.897.179.649 132,87 17:35
OHL 17,750 -0,265 -1,471 %
 
375.823 3,37 1.766.126.811 7,41 17:35
OLE 0,395 0,005 1,282 %
 
208.431 --- 456.097.786 15,80 17:35
POP 4,293 -0,067 -1,537 %
 
7.481.408 1,67 9.098.278.762 21,64 17:35
PRIM 10,200 -0,150 -1,450 %
 
18.463 --- --- --- 17:29
PRS 8,823 -0,077 -0,865 %
 
107.808 --- 630.980.396 22,57 17:35
PSG 4,950 -0,010 -0,200 %
 
395.786 2,48 2.961.920.363 15,18 17:35
PYCE 5,260 0,060 1,154 %
 
86.521 2,91 459.971.893 17,02 17:35
QBT 0,107 0,000 0,000 %
 
15.752.710 --- --- --- 17:35
REE 72,670 0,190 0,262 %
 
298.053 4,47 9.819.367.118 15,92 17:35
REP 16,015 0,280 1,779 %
 
7.391.620 5,64 22.426.782.360 13,90 17:35
RLIA 0,730 0,015 2,098 %
 
1.319.371 --- 223.956.700 82,32 17:35
ROVI 14,330 -0,420 -2,850 %
 
10.728 1,24 714.936.597 28,28 17:35
RTA4 6,300 0,000 0,000 %
 
3.075 --- --- --- 11:07
SABE 2,091 -0,034 -1,600 %
 
24.849.385 2,61 10.843.103.191 15,21 17:35
SAN 6,498 0,029 0,448 %
 
32.482.622 3,08 92.634.117.877 12,34 17:35
SCYR 3,263 -0,050 -1,509 %
 
3.796.727 0,23 1.679.073.363 12,27 17:35
SLRS 0,970 0,000 0,000 %
 
67.982 --- --- 62,50 17:35
TECM 1,360 0,035 2,642 %
 
199.893 2,94 98.253.945 19,43 17:29
TEF 13,760 0,150 1,102 %
 
14.535.715 4,99 66.167.988.177 17,95 17:35
TL5 12,590 -0,075 -0,592 %
 
1.290.060 3,12 4.115.550.413 25,05 17:35
TRE 46,185 1,215 2,702 %
 
372.651 3,13 2.486.215.956 17,33 17:35
TUBA 2,535 -0,045 -1,744 %
 
663.706 2,57 329.133.771 17,68 17:35
TUR 1,310 -0,015 -1,132 %
 
104.101 0,53 228.408.178 305,67 17:35
TVX 0,238 0,000 0,000 %
 
137.904 --- 27.347.707 --- 17:22
UBS 0,020 0,000 0,000 %
 
9.968.555 --- --- --- 17:28
URA 0,565 -0,020 -3,419 %
 
99.020 --- 105.872.859 72,00 17:35
VID 44,300 0,030 0,070 %
 
7.852 1,60 1.098.389.306 16,64 17:35
VIS 56,110 0,810 1,465 %
 
127.191 2,46 2.614.915.764 21,01 17:35
VOC 1,930 -0,085 -4,218 %
 
164.779 --- 233.728.805 31,45 17:35
ZEL 4,025 -0,025 -0,617 %
 
407.468 --- 882.396.270 40,35 17:35
ZOT 9,920 0,090 0,920 %
 
342.417 3,40 4.487.391.191 28,66 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana