18 diciembre 2014
Actualizado 13:26 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,731%
Bono alemán (10 años) 0,595%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

18-12-2014 | 13:10

Últ. Cotización

1.044,990

Cambio neto

25,510

Cambio %

2,500

Máx. intradía

1.044,990

Min. intradía

1.031,720

Apertura

1.034,650

Máx 52 semanas

1.148,830

Min 52 semanas

957,900

Cambio % YTD

3,262

Volumen

186.152.728,00

Volumen (en €)

194.527.739.232,72

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 11,410 0,300 2,700 %
 
98.655 2,66 2.575.237.000 28,69 13:08
ABE 16,145 0,460 2,933 %
 
912.204 4,05 14.490.028.554 19,99 13:07
ABG 2,420 0,066 2,804 %
 
259.585 4,39 1.932.673.064 16,16 13:06
ABG.P 2,065 0,084 4,240 %
 
6.136.573 5,14 1.649.161.106 13,60 13:09
ACS 28,375 1,050 3,843 %
 
516.479 4,02 8.850.094.996 12,04 13:09
ACX 12,185 0,235 1,967 %
 
340.201 3,61 3.188.840.576 19,99 13:07
ADVGR 11,070 0,170 1,560 %
 
2.199 --- 143.060.544 13,48 12:52
ADZ 4,850 -0,120 -2,410 %
 
16.306 --- 44.989.124 23,29 13:02
AIR 41,810 0,760 1,850 %
 
11.489 2,61 --- 13,79 12:52
ALB 39,030 0,510 1,320 %
 
3.770 2,60 2.272.931.331 9,56 13:06
ALM 13,050 0,220 1,710 %
 
87.545 1,01 2.257.012.116 33,70 13:07
AMP 0,420 -0,010 -2,330 %
 
75.955 --- 18.229.952 24,40 12:53
AMS 31,695 0,635 2,044 %
 
496.430 2,15 14.113.557.958 20,77 13:09
ANA 56,990 2,390 4,377 %
 
65.856 0,32 3.245.963.074 37,30 13:08
APPS 8,220 0,250 3,137 %
 
382.090 1,61 1.068.737.726 11,64 13:08
AZK 2,030 -0,050 -2,404 %
 
28.143 --- 49.175.621 19,81 11:47
BBVA 7,987 0,206 2,647 %
 
16.883.307 4,21 49.290.484.553 17,06 13:08
BDL 75,000 1,500 2,040 %
 
1.000 --- 340.891.650 16,56 11:51
BIO 0,460 0,000 0,000 %
 
83.552 --- --- --- 12:47
BKIA 1,309 0,060 4,804 %
 
21.644.320 0,81 15.076.183.064 15,12 13:08
BKT 6,946 0,128 1,877 %
 
2.156.876 1,68 6.242.812.056 20,71 13:07
BME 32,495 0,555 1,738 %
 
112.565 5,43 2.708.518.431 16,32 13:06
BRIO 4,120 0,010 0,240 %
 
561 --- --- --- 12:42
CAF 290,950 15,200 5,510 %
 
3.906 3,74 997.398.421 11,81 13:06
CBAV 7,040 -0,050 -0,710 %
 
800 4,40 114.789.305 40,51 12:57
CBK 4,400 0,107 2,492 %
 
6.168.708 3,77 25.154.420.579 33,15 13:08
CDRE 0,340 0,000 0,000 %
 
1.630 --- 18.627.283 12,00 11:28
CIEA 11,300 0,305 2,774 %
 
57.628 1,59 1.457.700.000 18,22 13:01
COL 0,563 0,023 4,259 %
 
1.899.772 --- 1.782.424.208 34,47 13:09
CPLN 4,010 0,150 3,890 %
 
13.834 --- 204.258.160 --- 13:08
CUN 16,890 0,000 0,000 %
 
156 --- --- --- 16:00
DIA 5,360 0,149 2,859 %
 
1.494.254 3,20 3.458.103.573 13,34 13:09
DIN 7,660 0,060 0,790 %
 
150 7,70 124.294.086 10,56 11:40
ECR 0,417 0,014 3,474 %
 
222.975 --- 46.822.257 13,43 13:08
EDR 1,320 0,040 3,125 %
 
509.497 --- 138.439.025 8,15 13:09
EGPW 1,727 0,025 1,469 %
 
29.258 1,80 --- 16,77 11:40
ELE 15,880 0,425 2,750 %
 
775.344 86,06 23.401.991.898 12,07 13:08
ENAG 26,215 0,450 1,747 %
 
763.783 4,96 6.258.418.626 15,39 13:08
ENC 1,930 0,150 8,427 %
 
2.290.169 3,14 483.025.925 22,47 13:07
ENOR 8,930 0,210 2,410 %
 
13.717 2,80 754.689.285 6,89 12:17
EVA 13,690 0,060 0,440 %
 
74.796 4,05 2.106.417.216 14,48 13:06
EZE 0,721 0,007 0,980 %
 
183.768 --- 121.661.832 214,20 13:05
FAE 1,815 0,065 3,714 %
 
125.610 3,15 421.916.944 15,45 13:05
FCC 11,785 0,215 1,858 %
 
1.093.758 --- 3.067.041.778 57,22 13:07
FER 16,100 0,420 2,679 %
 
777.872 4,19 12.034.053.144 31,42 13:08
FLUI 2,910 0,010 0,345 %
 
23.939 2,06 326.916.940 23,02 11:39
FRS 0,370 0,005 1,370 %
 
91.000 --- 51.220.145 20,25 12:37
FUNE 6,000 0,000 0,000 %
 
19 --- --- --- 12:43
GALQ 0,240 0,000 0,000 %
 
72.546 --- 14.365.826 --- 13:01
GAM 7,933 0,289 3,781 %
 
1.201.851 0,72 1.990.079.837 20,44 13:07
GAS 21,000 0,270 1,302 %
 
665.684 4,38 21.014.476.161 14,55 13:08
GCO 24,050 0,180 0,750 %
 
15.665 2,66 2.837.797.018 11,56 12:42
GRLS 32,340 0,385 1,205 %
 
436.543 1,61 10.936.720.502 19,81 13:08
GRLSX 27,450 0,795 2,983 %
 
7.631 2,06 9.283.023.432 15,68 13:04
GSJ 0,690 0,000 0,000 %
 
23.868 --- 44.867.997 --- 13:05
HIS 10,800 0,050 0,465 %
 
23.927 0,37 594.648.000 179,17 13:04
IAG 5,696 0,099 1,769 %
 
2.856.959 0,30 11.612.403.177 14,35 13:08
IBE 5,607 0,101 1,834 %
 
11.774.692 4,65 36.150.492.464 15,81 13:08
IBG 12,060 0,060 0,500 %
 
28.670 2,54 135.431.738 19,05 13:08
IDR 8,040 0,249 3,196 %
 
846.163 4,29 1.315.975.405 10,82 13:07
INY 0,295 -0,015 -4,839 %
 
319.054 --- --- --- 12:59
ITX 23,070 0,785 3,523 %
 
2.927.241 --- 71.849.254.140 28,67 13:08
JAZ 12,540 0,000 0,000 %
 
729.108 --- 3.217.401.368 41,09 13:08
LBK 0,649 0,013 2,044 %
 
1.448.175 --- 1.689.873.504 13,16 13:08
LGT 4,220 -0,060 -1,402 %
 
8.403 --- --- --- 12:59
LRE 8,950 0,067 0,754 %
 
14.203 --- 358.268.500 23,38 12:27
MAP 2,839 0,058 2,086 %
 
3.497.997 4,74 8.742.851.742 9,20 13:09
MCM 29,750 0,250 0,850 %
 
4.075 1,96 363.242.324 16,99 12:47
MDF 3,510 0,040 1,150 %
 
88.310 7,16 505.440.000 9,42 13:06
MEL 9,225 0,240 2,671 %
 
756.476 0,36 1.587.567.916 69,43 13:06
MTBA 1,135 0,015 1,339 %
 
4.918 --- --- --- 17:25
MTS 9,068 0,254 2,882 %
 
851.338 2,30 14.994.840.701 18,24 13:08
NATE 0,185 0,003 1,648 %
 
561.320 --- 60.812.080 49,40 13:07
NATR 0,700 -0,010 -1,408 %
 
132.267 --- 33.012.358 39,78 12:52
NEA 1,130 -0,010 -0,877 %
 
4.922 --- --- --- 11:58
NHH 3,930 0,180 4,800 %
 
470.427 --- 1.341.119.503 144,44 13:04
OHL 18,735 0,430 2,349 %
 
458.687 3,45 1.864.366.200 6,24 13:07
OLE 0,390 -0,005 -1,266 %
 
428.439 1,10 450.324.397 395,00 13:05
POP 4,334 0,111 2,628 %
 
7.382.504 0,92 9.104.461.789 31,99 13:08
PRIM 6,100 0,040 0,660 %
 
10.655 --- --- --- 11:20
PRS 0,258 0,008 3,200 %
 
702.174 --- 634.516.220 45,82 13:08
PSG 4,690 0,030 0,640 %
 
30.562 2,37 2.689.429.642 16,27 12:56
PYCE 3,805 0,085 2,285 %
 
87.586 3,35 337.111.371 14,88 12:48
QBT 0,069 0,001 1,471 %
 
2.388.332 --- --- --- 12:56
REE 72,410 1,610 2,274 %
 
174.336 3,79 9.794.900.700 16,93 13:07
REP 16,085 0,405 2,583 %
 
6.710.663 12,04 21.719.131.377 12,10 13:08
RLIA 0,610 0,000 0,000 %
 
280.184 --- 187.141.900 129,00 12:55
ROVI 9,970 -0,010 -0,100 %
 
5.396 1,62 497.412.273 20,66 12:25
RTA4 5,340 0,020 0,380 %
 
2.135 --- --- 23,90 12:58
SABE 2,248 0,066 3,025 %
 
14.078.631 1,58 9.018.950.981 26,48 13:08
SAN 7,038 0,205 3,000 %
 
28.546.518 7,71 88.159.318.642 14,06 13:08
SCYR 3,208 0,190 6,296 %
 
4.497.264 --- 1.603.296.928 12,44 13:08
SLRS 0,790 0,020 2,597 %
 
112.028 --- 80.132.516 11,07 12:57
TECM 1,260 -0,020 -1,563 %
 
18.455 0,79 90.734.718 85,33 12:38
TEF 12,155 0,190 1,588 %
 
11.594.162 5,80 55.874.611.319 14,08 13:08
TL5 10,395 0,330 3,279 %
 
757.991 2,00 3.818.224.238 42,51 13:07
TRE 36,800 0,550 1,517 %
 
268.761 3,83 1.977.693.677 14,64 13:08
TUBA 3,250 0,160 5,178 %
 
368.829 2,10 421.966.373 14,84 13:06
TUR 1,725 0,030 1,770 %
 
291.312 1,74 297.512.634 28,25 13:08
TVX 0,238 0,001 0,422 %
 
225.760 --- 27.347.707 --- 13:03
UBS 0,015 0,001 7,143 %
 
8.798.546 --- --- --- 13:05
URA 0,405 -0,005 -1,220 %
 
51.520 --- 75.891.164 132,00 13:07
VID 33,640 0,590 1,790 %
 
16.724 1,96 841.211.939 15,36 12:43
VIS 44,365 0,655 1,499 %
 
114.573 2,57 2.067.559.042 20,38 13:08
VOC 1,595 -0,035 -2,147 %
 
83.255 --- 193.159.433 --- 13:04
ZEL 2,855 0,005 0,175 %
 
414.057 --- 628.790.587 34,40 13:07
ZOT 8,800 0,230 2,680 %
 
175.950 4,28 3.827.644.471 23,37 13:08
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana