31 octubre 2014
Actualizado 18:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,090%
Bono alemán (10 años) 0,838%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

31-10-2014 | 17:39

Últ. Cotización

1.062,150

Cambio neto

22,430

Cambio %

2,160

Máx. intradía

1.065,300

Min. intradía

1.048,790

Apertura

1.056,990

Máx 52 semanas

1.148,830

Min 52 semanas

957,900

Cambio % YTD

4,958

Volumen

454.738.637,00

Volumen (en €)

483.000.643.289,55

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 11,690 0,070 0,600 %
 
404.434 2,59 2.638.433.000 29,91 17:35
ABE 16,605 0,130 0,789 %
 
2.478.315 3,95 14.902.875.449 20,37 17:35
ABG 3,520 0,136 4,019 %
 
529.869 3,19 2.810.977.718 21,62 17:35
ABG.P 3,363 0,152 4,734 %
 
10.557.127 3,34 2.685.601.723 20,52 17:35
ACS 29,550 0,525 1,809 %
 
695.769 3,88 9.329.377.549 12,75 17:35
ACX 11,835 0,140 1,197 %
 
836.119 3,61 3.097.244.827 22,00 17:35
ADVGR 14,500 0,850 6,230 %
 
13.778 2,32 178.464.144 12,76 17:37
ADZ 3,950 -0,200 -4,820 %
 
14.932 --- 36.640.627 23,29 17:27
AIR 49,000 3,060 6,660 %
 
7.228 2,23 --- 10,28 17:35
ALB 43,970 1,810 4,290 %
 
28.717 2,32 2.560.614.671 11,95 17:35
ALM 13,100 0,630 5,050 %
 
1.003.893 1,03 2.265.659.672 30,90 17:35
AMP 0,610 0,000 0,000 %
 
92.101 1,64 26.476.835 24,40 17:35
AMS 29,300 0,815 2,861 %
 
1.745.424 2,31 13.044.151.208 19,15 17:35
ANA 55,630 1,270 2,336 %
 
215.131 0,29 3.181.407.270 59,98 17:35
APPS 9,630 0,335 3,604 %
 
434.569 1,39 1.252.061.351 13,44 17:35
AZK 1,880 0,020 1,075 %
 
9.321 --- 45.541.955 16,53 17:19
BBVA 8,908 0,217 2,497 %
 
37.332.753 3,83 52.814.772.602 17,62 17:35
BDL 73,000 0,500 0,690 %
 
743 --- 331.801.206 16,20 17:35
BIO 0,520 0,005 0,971 %
 
200.010 --- --- --- 17:19
BKIA 1,427 0,032 2,294 %
 
35.041.724 0,81 16.380.423.897 17,05 17:35
BKT 6,582 -0,044 -0,664 %
 
6.397.159 1,77 5.772.064.483 20,14 17:35
BME 30,320 1,080 3,694 %
 
326.940 5,80 2.527.228.153 15,00 17:35
BRIO 4,690 0,000 0,000 %
 
124 --- --- --- 14:16
CAF 265,550 1,700 0,640 %
 
5.351 4,13 910.325.316 9,75 17:35
CBAV 7,370 0,110 1,520 %
 
1.218 4,21 120.170.054 41,49 17:35
CBK 4,351 0,042 0,975 %
 
13.753.623 3,77 24.542.114.489 30,37 17:35
CDRE 0,410 -0,030 -6,820 %
 
27.106 --- 22.462.311 12,00 17:35
CIEA 10,810 0,350 3,346 %
 
159.109 1,68 1.394.490.000 17,32 17:35
COL 0,562 0,012 2,182 %
 
8.841.715 --- 504.667.109 44,72 17:35
CPLN 4,250 -0,050 -1,160 %
 
18.923 --- 216.483.087 --- 17:35
CUN 16,700 0,000 0,000 %
 
6 --- --- --- 12:00
DIA 5,064 0,098 1,973 %
 
5.439.759 3,40 3.268.831.547 12,46 17:35
DIN 7,350 0,060 0,820 %
 
2.526 8,03 119.263.908 10,13 17:18
ECR 0,473 0,010 2,160 %
 
76.684 --- 53.110.139 46,30 17:35
EDR 2,086 -0,044 -2,066 %
 
936.276 --- 218.775.610 9,54 17:35
EGPW 1,950 0,055 2,902 %
 
4.937 --- --- --- 16:46
ELE 15,535 0,315 2,070 %
 
1.644.020 83,60 16.447.714.138 8,87 17:35
ENAG 26,750 0,575 2,197 %
 
1.430.892 4,87 6.386.141.455 15,64 17:35
ENC 1,725 0,110 6,811 %
 
850.812 3,62 431.720.063 22,47 17:35
ENOR 8,900 0,080 0,910 %
 
4.449 2,81 752.153.934 6,97 17:21
EVA 14,270 0,120 0,848 %
 
379.151 3,88 2.195.659.144 14,93 17:35
EZE 0,719 -0,008 -1,100 %
 
1.183.110 --- 163.632.673 43,53 17:35
FAE 1,850 0,030 1,648 %
 
131.133 3,17 430.053.083 15,42 17:35
FCC 14,650 -0,135 -0,913 %
 
628.876 --- 1.861.529.807 261,05 17:35
FER 16,280 0,070 0,432 %
 
3.200.940 4,20 12.037.784.429 33,29 17:35
FLUI 2,605 0,005 0,192 %
 
7.603 2,40 292.652.450 20,00 17:35
FRS 0,435 0,010 2,353 %
 
91.500 --- 60.218.278 21,25 17:28
FUNE 5,650 0,000 0,000 %
 
50 --- --- --- 17:35
GALQ 0,240 0,000 0,000 %
 
327.633 --- 11.944.266 --- 17:35
GAM 7,870 0,510 6,929 %
 
6.950.969 0,65 2.174.079.709 19,14 17:35
GAS 23,010 0,460 2,040 %
 
1.568.721 3,98 23.025.861.736 15,87 17:35
GCO 24,030 0,750 3,220 %
 
129.594 2,67 2.835.437.104 11,29 17:35
GRLS 32,545 0,635 1,990 %
 
1.152.515 1,63 11.006.047.271 18,85 17:35
GRLSX 28,040 0,560 2,038 %
 
146.669 1,96 9.482.549.254 16,58 17:35
GSJ 0,750 0,010 1,350 %
 
10.871 --- 48.769.562 --- 16:28
HIS 9,800 -0,040 -0,407 %
 
158.547 1,22 539.588.000 393,60 17:35
IAG 5,211 0,246 4,955 %
 
9.750.122 0,49 10.622.169.679 12,56 17:35
IBE 5,641 0,098 1,768 %
 
33.345.552 4,76 35.579.135.199 15,56 17:35
IBG 12,000 0,000 0,000 %
 
6.522 2,63 134.757.948 18,82 17:35
IDR 8,800 -0,864 -8,940 %
 
6.951.365 4,01 1.441.119.882 12,99 17:35
INY 0,365 0,005 1,389 %
 
37.737 --- --- --- 14:52
ITX 22,415 0,610 2,798 %
 
6.872.337 2,09 69.859.754.580 28,25 17:35
JAZ 12,740 -0,010 -0,078 %
 
1.925.883 --- 3.267.199.525 42,05 17:35
LBK 0,680 0,001 0,147 %
 
10.925.059 --- 1.770.329.928 13,31 17:35
LGT 3,900 0,000 0,000 %
 
1.029 --- --- --- 12:57
LRE 9,200 0,150 1,657 %
 
61.216 --- --- --- 17:35
MAP 2,731 0,043 1,600 %
 
8.386.460 5,03 8.410.259.989 8,83 17:35
MCM 27,940 0,590 2,160 %
 
7.284 2,09 341.142.538 14,50 17:35
MDF 3,610 0,120 3,440 %
 
363.651 7,71 519.840.000 7,24 17:35
MEL 7,970 0,040 0,504 %
 
176.120 0,46 1.371.589.842 68,42 17:35
MTBA 1,140 -0,025 -2,146 %
 
21.642 --- --- --- 17:12
MTS 10,425 0,275 2,709 %
 
1.085.399 2,05 17.238.775.288 19,01 17:35
NATE 0,203 -0,001 -0,490 %
 
470.968 --- 66.728.931 49,40 17:35
NATR 1,210 0,020 1,681 %
 
13.343 --- 57.064.220 39,78 17:35
NEA 1,180 0,000 0,000 %
 
24.717 --- --- --- 17:16
NHH 3,640 0,125 3,556 %
 
1.034.822 --- 1.242.156.486 144,44 17:35
OHL 23,265 0,805 3,584 %
 
849.370 2,93 2.315.601.674 8,12 17:35
OLE 0,370 0,000 0,000 %
 
1.887.279 --- 427.230.838 17,87 17:35
POP 4,566 -0,275 -5,681 %
 
46.705.259 1,02 9.591.825.687 30,60 17:35
PRIM 6,250 -0,080 -1,260 %
 
8.398 --- --- --- 15:51
PRS 0,225 0,004 1,810 %
 
4.337.441 --- 552.484.805 45,82 17:35
PSG 4,680 0,150 3,310 %
 
490.629 2,40 2.800.361.070 15,34 17:35
PYCE 4,170 0,065 1,583 %
 
55.455 3,32 369.449.260 13,28 17:35
QBT 0,080 -0,001 -1,235 %
 
5.890.215 --- --- --- 17:35
REE 69,640 1,110 1,620 %
 
510.869 3,91 9.417.376.809 16,51 17:35
REP 17,815 0,345 1,975 %
 
7.836.741 11,13 24.055.102.610 13,32 17:35
RLIA 1,160 -0,020 -1,695 %
 
931.993 --- 355.842.681 129,00 17:35
ROVI 8,550 0,070 0,830 %
 
21.893 2,09 426.567.195 17,33 17:35
RTA4 5,170 0,070 1,370 %
 
4.770 --- --- 23,90 17:35
SABE 2,300 0,059 2,633 %
 
34.410.938 1,41 9.201.688.604 27,03 17:35
SAN 7,028 0,189 2,764 %
 
76.115.022 7,63 85.673.558.135 14,12 17:35
SCYR 3,493 0,051 1,482 %
 
8.803.414 --- 1.745.735.980 14,19 17:35
SLRS 0,905 0,005 0,556 %
 
90.039 --- 91.263.874 11,07 17:35
TECM 1,375 0,060 4,563 %
 
68.360 3,27 99.016.061 37,57 17:35
TEF 11,995 0,305 2,609 %
 
26.580.108 6,03 53.579.411.799 13,56 17:35
TL5 9,991 0,114 1,154 %
 
2.174.523 2,01 4.012.421.418 41,78 17:35
TRE 39,250 0,595 1,539 %
 
226.401 3,63 2.109.360.783 15,17 17:35
TUBA 3,390 0,120 3,670 %
 
390.353 2,04 440.143.386 16,03 17:35
TUR 2,335 0,105 4,709 %
 
144.878 1,43 402.720.000 30,42 17:35
TVX 0,238 0,001 0,422 %
 
589.990 --- 27.347.707 --- 17:35
UBS 0,020 -0,001 -4,762 %
 
5.448.237 --- --- --- 17:35
URA 0,570 0,000 0,000 %
 
24.752 --- 106.809.787 132,00 17:35
VID 31,700 -0,050 -0,160 %
 
7.867 2,08 754.952.111 14,66 17:35
VIS 46,840 0,725 1,572 %
 
305.409 2,42 2.182.902.413 21,63 17:35
VOC 1,530 0,015 0,990 %
 
3.702 --- 185.287.732 --- 17:35
ZEL 2,605 0,045 1,758 %
 
282.730 --- 573.730.116 26,75 17:35
ZOT 9,290 0,170 1,860 %
 
449.080 4,08 4.040.774.674 24,59 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana