31 julio 2015
Actualizado 18:59 CEST
suscríbete

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,845%
Bono alemán (10 años) 0,657%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

31-07-2015 | 17:38

Últ. Cotización

1.134,320

Cambio neto

0,860

Cambio %

0,080

Máx. intradía

1.136,620

Min. intradía

1.120,170

Apertura

1.136,620

Máx 52 semanas

1.205,450

Min 52 semanas

972,890

Cambio % YTD

8,812

Volumen

323.762.793,00

Volumen (en €)

367.250.611.355,76

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 13,660 0,260 1,940 %
 
826.628 3,34 3.080.357.580 23,30 17:35
ABE 14,905 0,235 1,602 %
 
2.039.661 4,44 13.911.192.984 17,79 17:35
ABG 2,279 0,013 0,574 %
 
394.949 4,94 2.003.696.488 8,89 17:35
ABG.P 2,047 0,027 1,337 %
 
9.513.961 5,50 1.799.722.120 7,92 17:35
ACS 30,550 0,275 0,908 %
 
741.006 3,82 9.740.679.281 13,08 17:35
ACX 11,100 -0,170 -1,508 %
 
2.756.530 3,98 2.960.452.062 15,74 17:35
ADVGR 7,900 0,120 1,540 %
 
17.273 4,24 102.093.794 6,68 17:35
ADZ 4,080 0,000 0,000 %
 
5.558 --- 37.846.521 178,00 17:35
AIR 64,500 2,450 3,950 %
 
78.516 2,16 --- 18,30 17:35
ALB 42,580 0,080 0,190 %
 
9.977 2,44 2.479.863.543 11,36 17:35
ALM 17,890 0,440 2,520 %
 
342.578 1,04 3.094.095.537 34,52 17:35
AMP 0,137 -0,005 -3,521 %
 
14.705.429 9,49 80.826.209 12,20 17:35
AMS 39,710 -0,150 -0,376 %
 
1.699.605 1,95 17.407.533.874 23,90 17:35
ANA 73,610 -0,390 -0,527 %
 
304.218 2,72 4.175.531.004 24,09 17:35
APPS 10,200 -0,100 -0,971 %
 
601.594 1,49 1.326.170.901 13,38 17:35
AZK 3,320 -0,110 -3,207 %
 
5.562 --- 80.332.393 16,98 17:35
BBVA 9,214 -0,052 -0,561 %
 
27.482.748 3,44 57.708.521.661 15,68 17:35
BDL 90,350 -0,150 -0,170 %
 
627 --- 388.505.000 16,58 17:35
BIO 0,570 0,000 0,000 %
 
68.540 --- --- --- 17:18
BKIA 1,203 -0,005 -0,414 %
 
20.281.919 2,48 13.797.868.409 12,02 17:35
BKT 7,033 0,062 0,889 %
 
3.606.233 2,99 6.320.923.076 16,10 17:35
BME 37,650 -0,805 -2,093 %
 
313.651 5,36 3.138.197.228 17,79 17:35
BRIO 4,180 -0,020 -0,480 %
 
7.441 --- --- --- 12:00
CAF 259,000 3,000 1,170 %
 
4.635 2,28 887.871.425 12,32 17:35
CBAV 6,190 0,000 0,000 %
 
907 3,45 100.910.488 19,55 17:35
CBK 4,059 -0,098 -2,357 %
 
24.288.410 4,00 23.403.901.752 16,58 17:35
CDRE 1,090 -0,060 -5,220 %
 
227.501 --- 59.568.213 --- 17:35
CIEA 14,410 0,105 0,734 %
 
77.793 1,79 1.858.890.000 15,36 17:35
COL 0,677 0,002 0,296 %
 
3.782.348 --- 2.158.855.945 33,20 17:35
CPLN 7,650 -0,070 -0,910 %
 
61.124 --- 389.669.557 --- 17:35
CUN 16,800 0,000 0,000 %
 
1.750 --- --- --- 12:00
DIA 5,699 -0,051 -0,887 %
 
6.241.000 3,21 3.644.862.675 13,50 17:35
DIN 6,940 0,380 5,790 %
 
18.321 8,50 112.611.091 10,70 17:35
ECR 0,688 -0,028 -3,911 %
 
352.927 --- 78.491.492 35,80 17:35
EDR 2,420 -0,030 -1,224 %
 
411.453 --- 253.804.879 25,78 17:35
EGPW 1,875 0,001 0,053 %
 
7.668 1,53 --- 21,20 16:47
ELE 19,140 0,140 0,737 %
 
1.852.810 5,38 20.264.515.519 18,45 17:35
ENAG 25,580 0,075 0,294 %
 
750.703 5,17 6.106.822.371 14,80 17:35
ENC 3,290 0,000 0,000 %
 
386.042 3,35 813.787.544 10,95 17:35
ENOR 9,060 0,010 0,110 %
 
2.920 3,09 765.832.450 7,50 17:35
EVA 18,180 0,120 0,664 %
 
376.128 3,61 2.797.272.827 18,14 17:35
EZE 0,700 -0,007 -0,990 %
 
721.058 --- 164.573.474 23,57 17:35
FAE 2,535 -0,015 -0,588 %
 
269.977 2,40 620.719.415 21,82 17:35
FCC 9,389 -0,323 -3,326 %
 
1.825.525 0,24 2.443.756.076 25,80 17:35
FER 22,140 0,795 3,725 %
 
2.594.291 3,24 16.332.574.783 36,03 17:35
FLUI 3,405 -0,050 -1,447 %
 
45.840 1,84 382.698.676 17,49 17:35
FRS 0,440 0,005 1,149 %
 
185.219 --- 61.601.662 41,50 17:35
FUNE 7,230 0,020 0,280 %
 
8.570 --- --- --- 16:45
GALQ 0,290 0,000 0,000 %
 
1.742.893 --- 19.655.946 6,08 17:35
GAM 14,415 -0,345 -2,337 %
 
5.973.796 1,10 4.019.938.669 22,43 17:35
GAS 19,785 -0,050 -0,252 %
 
1.118.450 4,73 19.798.638.612 13,23 17:35
GCO 28,250 0,250 0,890 %
 
86.274 2,48 3.333.379.034 12,26 17:35
GRLS 40,190 -0,105 -0,261 %
 
552.597 1,54 13.737.098.058 23,19 17:35
GRLSX 29,730 -0,170 -0,569 %
 
35.308 2,12 10.161.829.442 16,72 17:35
GSJ 0,910 -0,020 -2,150 %
 
20.610 --- --- --- 17:35
HIS 13,900 0,175 1,275 %
 
219.429 0,20 1.148.001.000 45,75 17:35
IAG 7,572 -0,169 -2,183 %
 
5.109.436 2,03 15.376.551.779 10,86 17:35
IBE 6,424 0,014 0,218 %
 
12.893.169 4,12 40.708.052.880 16,97 17:35
IBG 15,680 0,000 0,000 %
 
340 2,71 167.265.804 17,62 13:16
IDR 10,225 -0,515 -4,795 %
 
4.385.073 0,62 1.676.850.245 26,01 17:35
INY 0,215 0,005 2,381 %
 
814.512 --- --- --- 17:35
ITX 31,175 0,375 1,218 %
 
2.765.846 --- 97.052.513.600 36,32 17:35
JAZ 12,980 0,000 0,000 %
 
52.531 --- 3.331.185.019 33,65 17:35
LBK 0,634 0,007 1,116 %
 
2.262.735 2,63 1.648.458.133 11,94 17:35
LGT 8,355 0,200 2,452 %
 
26.078 --- --- --- 17:35
LRE 8,950 -0,079 -0,875 %
 
180.214 3,11 533.410.397 23,14 17:35
MAP 2,926 -0,011 -0,375 %
 
7.197.609 5,05 9.010.772.877 9,58 17:35
MCM 33,000 0,540 1,660 %
 
3.156 1,95 390.637.038 14,96 17:35
MDF 3,630 -0,010 -0,270 %
 
310.877 5,05 522.720.000 13,24 17:35
MEL 13,110 -0,035 -0,266 %
 
685.702 0,43 2.443.315.341 40,76 17:35
MTBA 1,280 -0,010 -0,775 %
 
860 --- --- --- 16:48
MTS 8,261 0,148 1,824 %
 
1.285.838 3,01 13.666.782.036 642,84 17:35
NATE 0,235 0,004 1,732 %
 
848.386 --- 77.247.777 --- 17:35
NATR 0,545 -0,005 -0,909 %
 
94.596 --- 25.702.615 10,73 17:35
NEA 1,485 0,015 1,020 %
 
5.077 --- --- --- 17:29
NHH 5,520 0,050 0,914 %
 
404.558 --- 1.881.838.573 130,60 17:35
OHL 15,140 -2,070 -12,028 %
 
2.198.605 3,95 1.506.431.544 7,19 17:35
OLE 0,395 0,000 0,000 %
 
395.228 --- 456.097.786 15,80 17:35
POP 4,179 -0,091 -2,131 %
 
17.050.460 1,71 8.856.675.273 21,55 17:35
PRIM 10,190 -0,010 -0,100 %
 
2.540 --- --- --- 17:28
PRS 8,323 -0,377 -4,333 %
 
96.843 --- 595.222.695 22,25 17:35
PSG 4,820 -0,100 -2,030 %
 
530.258 2,56 2.884.132.555 15,09 17:35
PYCE 5,225 -0,040 -0,760 %
 
21.382 2,93 456.911.244 17,04 17:35
QBT 0,104 0,000 0,000 %
 
7.772.398 --- --- --- 17:35
REE 72,770 -0,150 -0,206 %
 
285.625 4,48 9.832.879.388 15,97 17:35
REP 15,300 -0,075 -0,488 %
 
8.997.990 5,90 21.425.524.203 13,48 17:35
RLIA 0,745 -0,005 -0,667 %
 
204.067 --- 228.558.550 82,32 17:35
ROVI 13,800 -0,050 -0,360 %
 
6.610 1,29 688.494.420 27,34 17:35
RTA4 6,290 -0,010 -0,160 %
 
820 --- --- --- 16:13
SABE 2,074 -0,015 -0,718 %
 
26.296.029 2,64 8.484.455.851 15,20 17:35
SAN 6,284 0,007 0,112 %
 
54.666.388 3,19 89.583.379.000 11,97 17:35
SCYR 3,143 0,008 0,255 %
 
4.765.694 0,24 1.617.328.588 11,79 17:35
SLRS 0,935 -0,010 -1,058 %
 
59.110 --- --- 62,50 17:35
TECM 1,340 0,000 0,000 %
 
17.611 2,99 96.809.034 19,14 17:35
TEF 13,940 0,135 0,978 %
 
14.304.758 4,85 67.033.557.790 17,96 17:35
TL5 11,445 0,020 0,175 %
 
1.845.629 3,43 3.741.260.880 22,73 17:35
TRE 46,360 0,205 0,444 %
 
238.798 3,11 2.495.636.499 17,35 17:35
TUBA 2,480 -0,040 -1,587 %
 
354.065 2,63 321.992.801 17,58 17:35
TUR 1,270 -0,030 -2,308 %
 
301.011 0,55 221.433.883 303,33 17:35
TVX 0,238 0,000 0,000 %
 
137.904 --- 27.347.707 --- 17:22
UBS 0,019 0,000 0,000 %
 
3.236.104 --- --- --- 17:35
URA 0,575 0,005 0,877 %
 
70.430 --- 107.746.715 72,00 17:08
VID 44,940 0,510 1,150 %
 
9.961 1,57 1.114.257.685 17,18 17:35
VIS 54,420 -0,690 -1,252 %
 
251.461 2,54 2.536.156.048 20,59 17:35
VOC 1,990 0,040 2,051 %
 
83.566 --- 240.994.986 31,77 17:35
ZEL 4,010 0,100 2,558 %
 
427.419 --- 879.107.837 39,20 17:35
ZOT 9,990 -0,010 -0,100 %
 
383.606 3,38 4.519.056.250 28,89 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana