20 octubre 2014
Actualizado 18:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,267%
Bono alemán (10 años) 0,845%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

20-10-2014 | 17:39

Últ. Cotización

1.010,970

Cambio neto

-4,620

Cambio %

-0,450

Máx. intradía

1.014,380

Min. intradía

1.001,810

Apertura

1.005,010

Máx 52 semanas

1.148,830

Min 52 semanas

957,900

Cambio % YTD

-0,100

Volumen

399.728.053,00

Volumen (en €)

404.113.069.741,41

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 11,000 -0,040 -0,360 %
 
248.614 2,59 2.308.694.256 29,49 17:35
ABE 14,585 -0,070 -0,478 %
 
1.389.086 4,50 13.089.939.080 18,12 17:35
ABG 3,359 -0,080 -2,326 %
 
748.229 3,33 2.682.407.430 19,90 17:35
ABG.P 3,201 -0,063 -1,930 %
 
12.593.417 3,50 2.556.232.862 18,89 17:35
ACS 27,385 -0,305 -1,101 %
 
858.205 4,19 8.645.854.626 12,14 17:35
ACX 10,660 -0,110 -1,021 %
 
1.304.232 4,15 2.789.744.812 21,32 17:35
ADVGR 13,100 -0,090 -0,680 %
 
7.871 2,57 161.233.123 12,33 17:35
ADZ 4,260 0,000 0,000 %
 
8.352 --- 39.516.220 23,29 16:40
AIR 43,750 -0,120 -0,270 %
 
7.943 2,50 --- 10,28 17:05
ALB 41,050 -0,400 -0,970 %
 
6.362 2,48 2.390.567.029 11,75 17:35
ALM 11,590 -0,190 -1,610 %
 
242.491 1,16 2.004.503.481 29,93 17:35
AMP 0,600 0,020 3,450 %
 
153.511 1,67 26.042.788 23,20 17:35
AMS 25,940 -0,060 -0,231 %
 
1.923.298 2,61 11.548.303.152 17,47 17:35
ANA 51,740 -1,160 -2,193 %
 
394.409 0,31 2.958.943.235 52,46 17:35
APPS 8,812 -0,248 -2,737 %
 
1.425.686 1,52 1.145.707.645 13,10 17:35
AZK 1,800 0,000 0,000 %
 
6.000 --- 43.603.999 16,36 12:54
BBVA 8,784 -0,002 -0,023 %
 
23.767.903 3,98 52.143.658.322 17,04 17:35
BDL 70,000 0,000 0,000 %
 
128 --- 301.308.770 15,72 17:35
BIO 0,530 0,000 0,000 %
 
7.950 --- --- --- 17:29
BKIA 1,345 0,010 0,749 %
 
23.170.025 0,73 15.439.152.167 16,08 17:35
BKT 6,249 -0,076 -1,202 %
 
6.560.707 1,95 5.480.041.166 19,20 17:35
BME 29,655 0,405 1,385 %
 
329.709 5,93 2.471.799.171 15,00 17:35
BRIO 4,700 0,150 3,300 %
 
517 --- --- --- 17:35
CAF 250,500 -6,850 -2,660 %
 
4.051 4,37 858.732.788 9,21 17:35
CBAV 7,260 0,030 0,410 %
 
1.187 4,27 118.376.471 41,31 17:35
CBK 4,491 0,009 0,201 %
 
10.592.791 3,49 25.331.794.110 30,20 17:35
CDRE 0,450 -0,010 -2,170 %
 
24.985 --- 24.653.756 12,00 17:35
CIEA 9,840 -0,160 -1,600 %
 
88.380 1,84 1.269.360.000 16,43 17:35
COL 0,500 0,000 0,000 %
 
30.440.527 --- 448.992.090 40,65 17:35
CPLN 3,810 -0,190 -4,750 %
 
56.516 --- 194.070.721 --- 17:35
CUN 16,450 0,500 3,130 %
 
272 --- --- --- 16:00
DIA 4,818 0,008 0,166 %
 
5.073.476 3,78 3.110.037.597 12,08 17:35
DIN 7,260 -0,090 -1,220 %
 
4.508 8,13 117.803.533 10,21 17:35
ECR 0,460 -0,006 -1,288 %
 
64.331 --- 51.082.552 46,60 17:35
EDR 2,350 -0,050 -2,083 %
 
121.476 --- 246.463.415 10,75 17:35
EGPW 1,848 -0,091 -4,693 %
 
10.031 --- --- --- 15:43
ELE 28,940 0,140 0,486 %
 
1.488.929 23,54 30.640.286.266 18,22 17:35
ENAG 24,385 -0,030 -0,123 %
 
1.571.006 5,33 5.821.534.930 14,60 17:35
ENC 1,520 -0,015 -0,977 %
 
263.077 4,11 380.414.200 22,47 17:35
ENOR 8,900 -0,030 -0,340 %
 
4.846 2,81 752.152.777 7,05 17:35
EVA 14,385 -0,050 -0,346 %
 
230.665 3,88 2.213.353.664 15,24 17:35
EZE 0,702 -0,005 -0,707 %
 
730.391 --- 159.763.750 42,34 17:35
FAE 1,835 -0,025 -1,344 %
 
73.952 2,77 426.566.166 15,78 17:35
FCC 15,010 1,255 9,124 %
 
1.752.606 --- 1.907.273.884 261,05 17:35
FER 15,105 -0,135 -0,886 %
 
2.101.010 4,53 11.168.963.993 31,14 17:35
FLUI 2,485 0,045 1,844 %
 
48.539 2,52 279.209.193 19,37 17:35
FRS 0,410 -0,010 -2,381 %
 
32.656 --- 56.757.458 21,00 17:35
FUNE 5,880 0,000 0,000 %
 
431 --- --- --- 14:59
GALQ 0,310 -0,010 -3,130 %
 
226.466 --- 14.906.430 --- 15:55
GAM 6,891 -0,229 -3,216 %
 
6.569.411 0,74 1.903.631.928 18,67 17:35
GAS 21,315 0,080 0,377 %
 
1.680.324 4,30 21.329.693.303 14,91 17:35
GCO 21,780 -0,230 -1,040 %
 
96.783 3,01 2.613.600.000 10,50 17:35
GRLS 29,875 -0,475 -1,565 %
 
796.759 1,79 10.103.108.380 17,84 17:35
GRLSX 25,000 -0,485 -1,903 %
 
66.091 2,20 8.454.484.000 15,38 17:35
GSJ 0,800 0,000 0,000 %
 
1.844 --- 52.020.866 --- 13:43
HIS 9,960 -0,020 -0,200 %
 
13.266 1,20 548.397.600 34,41 17:35
IAG 4,549 0,125 2,825 %
 
6.167.190 0,44 9.272.740.332 11,40 17:35
IBE 5,314 0,047 0,892 %
 
35.785.403 5,05 33.516.668.046 14,72 17:35
IBG 12,100 -0,090 -0,740 %
 
2.385 2,71 135.880.931 20,15 17:35
IDR 9,953 -0,057 -0,569 %
 
1.446.691 3,56 1.629.939.340 13,23 17:35
INY 0,360 -0,010 -2,703 %
 
15.628 --- --- --- 17:35
ITX 20,540 -0,130 -0,629 %
 
3.802.355 2,28 64.016.032.080 26,78 17:35
JAZ 12,680 0,000 0,000 %
 
1.912.387 --- 3.251.812.400 41,41 17:35
LBK 0,679 0,017 2,568 %
 
6.648.221 --- 1.773.505.719 12,26 17:35
LGT 4,030 0,045 1,129 %
 
5.362 --- --- --- 17:35
LRE 9,066 -0,054 -0,592 %
 
30.311 --- --- --- 17:35
MAP 2,577 -0,011 -0,425 %
 
6.709.545 5,36 7.936.008.785 8,45 17:35
MCM 25,240 -0,100 -0,390 %
 
5.787 2,31 308.176.008 13,43 17:35
MDF 3,700 -0,060 -1,600 %
 
302.195 7,52 532.800.000 7,80 17:35
MEL 7,520 0,000 0,000 %
 
421.626 0,49 1.294.147.504 64,88 17:35
MTBA 1,050 0,005 0,478 %
 
17.000 --- --- --- 10:39
MTS 9,599 -0,175 -1,790 %
 
1.719.692 2,26 15.872.902.061 17,02 17:35
NATE 0,208 0,001 0,483 %
 
84.937 --- 68.372.501 49,40 17:35
NATR 1,190 0,040 3,478 %
 
31.602 --- 56.121.009 39,78 12:52
NEA 1,330 -0,005 -0,375 %
 
1.001 --- --- --- 10:46
NHH 3,445 -0,050 -1,431 %
 
1.322.804 --- 1.030.775.167 144,44 17:35
OHL 22,970 -0,165 -0,713 %
 
773.620 2,86 2.286.239.864 9,09 17:35
OLE 0,370 0,000 0,000 %
 
659.292 --- 427.230.838 15,29 17:35
POP 4,712 0,097 2,102 %
 
11.453.277 1,00 9.902.130.499 28,26 17:35
PRIM 6,280 -0,070 -1,100 %
 
5.280 --- --- --- 17:35
PRS 0,220 0,010 4,762 %
 
8.149.847 --- 534.341.892 45,82 17:35
PSG 4,510 -0,020 -0,440 %
 
326.827 2,55 2.698.638.553 15,05 17:35
PYCE 4,100 0,030 0,737 %
 
116.917 3,31 363.247.474 13,34 17:35
QBT 0,073 -0,001 -1,351 %
 
2.233.645 --- --- --- 17:35
REE 64,700 -0,090 -0,139 %
 
546.622 4,18 8.749.343.474 15,61 17:35
REP 16,810 -0,090 -0,533 %
 
7.441.297 11,80 22.698.078.859 12,55 17:35
RLIA 0,970 -0,030 -3,000 %
 
431.866 --- 297.024.604 129,00 17:35
ROVI 8,400 0,000 0,000 %
 
24.032 2,18 419.277.886 16,61 17:35
RTA4 5,150 -0,020 -0,390 %
 
25.202 --- --- 23,90 13:51
SABE 2,148 0,001 0,047 %
 
15.555.847 1,49 8.593.577.009 25,53 17:35
SAN 6,814 -0,001 -0,015 %
 
115.813.341 8,04 81.297.423.987 14,03 17:35
SCYR 3,446 -0,036 -1,034 %
 
6.481.203 --- 1.722.246.260 14,39 17:35
SLRS 0,915 0,020 2,235 %
 
112.777 --- 92.272.315 11,07 17:35
TECM 1,280 0,000 0,000 %
 
3.590 3,52 92.174.952 36,57 17:29
TEF 11,085 -0,010 -0,090 %
 
16.917.166 6,51 49.514.612.738 12,87 17:35
TL5 9,132 0,093 1,029 %
 
1.207.629 2,00 3.667.443.938 41,26 17:35
TRE 38,250 -0,670 -1,721 %
 
313.940 3,74 2.055.619.107 15,23 17:35
TUBA 3,500 -0,065 -1,823 %
 
406.116 2,03 454.425.325 16,98 17:35
TUR 2,260 0,060 2,727 %
 
127.455 1,47 389.784.668 30,01 17:35
TVX 0,233 -0,001 -0,427 %
 
105.358 --- 26.773.175 --- 17:03
UBS 0,021 0,000 0,000 %
 
3.707.804 --- --- --- 17:35
URA 0,590 -0,010 -1,667 %
 
76.372 --- 110.557.499 132,00 17:35
VID 34,600 0,540 1,590 %
 
10.827 2,01 821.557.832 14,85 17:35
VIS 42,875 0,885 2,108 %
 
219.871 2,60 1.998.120.003 20,04 17:35
VOC 1,560 0,000 0,000 %
 
13.733 --- 188.920.825 --- 15:34
ZEL 2,510 -0,010 -0,397 %
 
402.452 --- 552.807.136 26,33 17:35
ZOT 8,450 -0,170 -1,970 %
 
247.201 4,34 3.675.408.611 23,88 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana