21 abril 2015
Actualizado 15:06 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,487%
Bono alemán (10 años) 0,083%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

21-04-2015 | 14:50

Últ. Cotización

1.161,490

Cambio neto

7,090

Cambio %

0,610

Máx. intradía

1.166,450

Min. intradía

1.153,280

Apertura

1.160,520

Máx 52 semanas

1.205,450

Min 52 semanas

972,890

Cambio % YTD

11,418

Volumen

169.503.309,00

Volumen (en €)

196.876.398.370,41

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 14,680 0,360 2,510 %
 
325.699 3,30 3.296.940.184 24,22 14:48
ABE 16,570 0,070 0,424 %
 
957.172 4,20 14.728.740.291 19,01 14:48
ABG 3,320 -0,080 -2,353 %
 
357.919 3,07 2.651.435.774 11,59 14:43
ABG.P 3,103 -0,057 -1,804 %
 
3.465.414 3,29 2.478.134.098 10,77 14:48
ACS 31,895 0,185 0,583 %
 
345.980 3,57 9.946.694.959 13,62 14:48
ACX 14,605 -0,020 -0,137 %
 
474.467 3,08 3.822.157.710 16,71 14:48
ADVGR 13,120 -0,340 -2,530 %
 
15.170 3,43 169.553.237 10,04 14:38
ADZ 4,650 0,060 1,310 %
 
2.703 --- 43.133.902 459,00 14:36
AIR 64,350 1,400 2,220 %
 
8.428 2,04 --- 18,65 14:40
ALB 48,280 0,790 1,660 %
 
3.196 2,13 2.811.832.125 12,21 14:40
ALM 16,910 -0,050 -0,290 %
 
101.701 1,11 2.924.603.439 28,38 14:46
AMP 0,580 0,000 0,000 %
 
187.385 15,52 25.174.695 12,20 14:27
AMS 41,045 0,890 2,216 %
 
425.409 1,87 18.223.014.334 24,40 14:46
ANA 71,130 0,050 0,070 %
 
74.459 2,49 4.034.852.878 25,85 14:40
APPS 10,875 0,325 3,081 %
 
222.050 1,35 1.413.932.211 14,19 14:48
AZK 3,055 -0,045 -1,452 %
 
5.592 --- 73.920.320 21,63 13:00
BBVA 9,263 0,088 0,959 %
 
12.523.586 3,50 58.015.415.253 15,42 14:48
BDL 92,150 0,000 0,000 %
 
595 --- 396.245.000 17,62 14:42
BIO 0,680 -0,010 -1,449 %
 
73.884 --- --- --- 13:39
BKIA 1,233 0,009 0,735 %
 
16.531.978 2,64 14.141.954.903 11,63 14:45
BKT 6,837 -0,050 -0,726 %
 
1.397.912 3,02 6.145.547.895 15,91 14:48
BME 42,635 0,840 2,010 %
 
134.420 4,62 3.553.706.210 19,12 14:45
BRIO 4,220 -0,160 -3,650 %
 
3.970 --- --- --- 12:59
CAF 315,550 5,550 1,790 %
 
1.557 3,10 1.081.729.066 13,41 14:34
CBAV 7,900 0,000 0,000 %
 
1.331 2,97 128.787.214 27,24 13:00
CBK 4,273 -0,025 -0,582 %
 
7.963.253 3,84 24.638.050.927 17,25 14:48
CDRE 1,640 0,050 3,140 %
 
794.510 --- 89.625.569 --- 14:40
CIEA 13,640 0,300 2,249 %
 
73.288 1,84 1.759.560.000 14,96 14:47
COL 0,604 -0,003 -0,494 %
 
5.550.998 --- 1.926.069.411 40,47 14:37
CPLN 7,520 -0,070 -0,920 %
 
14.881 --- 383.047.721 --- 14:33
CUN 16,900 0,000 0,000 %
 
501 --- --- --- 16:00
DIA 7,439 0,163 2,240 %
 
2.528.389 2,42 4.757.700.200 17,18 14:47
DIN 8,200 0,080 0,990 %
 
3.799 7,20 133.056.332 11,60 14:37
ECR 0,470 0,004 0,858 %
 
35.345 --- 53.620.641 23,30 14:38
EDR 3,701 0,031 0,845 %
 
193.864 --- 388.153.659 31,91 14:39
EGPW 1,782 -0,008 -0,447 %
 
8.904 1,61 --- 19,31 10:58
ELE 18,890 0,285 1,532 %
 
587.782 5,03 19.999.827.490 19,02 14:47
ENAG 28,140 0,130 0,464 %
 
458.082 4,69 6.717.982.076 16,42 14:49
ENC 3,430 -0,030 -0,867 %
 
393.287 2,76 848.416.801 13,36 14:23
ENOR 9,340 -0,050 -0,530 %
 
1.940 3,00 789.500.561 7,42 13:48
EVA 18,350 0,090 0,493 %
 
59.628 3,49 2.821.991.450 18,22 14:46
EZE 0,800 0,021 2,696 %
 
793.960 --- 185.206.953 12,63 14:46
FAE 2,305 0,005 0,217 %
 
241.971 2,60 564.401.695 18,79 14:43
FCC 10,750 -0,155 -1,421 %
 
489.456 0,31 1.430.140.612 28,25 14:48
FER 20,510 0,185 0,910 %
 
551.666 3,48 15.021.301.959 35,57 14:48
FLUI 3,010 -0,050 -1,634 %
 
51.648 2,08 338.303.382 16,11 14:12
FRS 0,505 0,000 0,000 %
 
144.973 --- 69.908.576 50,50 14:04
FUNE 7,360 0,000 0,000 %
 
854 --- --- --- 13:59
GALQ 0,390 0,000 0,000 %
 
424.869 --- 26.433.858 6,08 14:44
GAM 12,130 0,225 1,890 %
 
1.662.605 1,04 3.041.312.433 20,43 14:48
GAS 21,810 0,020 0,092 %
 
1.054.244 4,32 21.825.034.527 14,58 14:48
GCO 27,690 0,490 1,800 %
 
48.071 2,57 3.267.301.431 11,68 14:23
GRLS 40,820 0,640 1,593 %
 
171.002 1,59 13.952.434.504 22,60 14:48
GRLSX 31,810 0,230 0,728 %
 
17.043 2,01 10.872.781.518 16,60 14:45
GSJ 1,160 0,010 0,870 %
 
32.161 --- --- --- 12:32
HIS 12,590 0,055 0,439 %
 
44.721 1,24 693.205.400 30,95 14:45
IAG 8,137 0,206 2,597 %
 
1.490.484 1,76 16.591.135.295 11,16 14:48
IBE 6,047 0,040 0,666 %
 
6.793.485 4,38 38.631.156.701 15,92 14:47
IBG 15,290 -0,160 -1,040 %
 
1.767 2,49 163.105.494 18,61 12:59
IDR 10,970 -0,195 -1,747 %
 
730.057 2,64 1.795.553.507 16,28 14:48
INY 0,380 0,010 2,703 %
 
433.799 --- --- --- 14:35
ITX 29,660 0,310 1,056 %
 
984.688 --- 92.336.088.320 36,32 14:47
JAZ 12,775 0,035 0,275 %
 
306.183 0,05 3.278.573.854 32,49 14:48
LBK 0,733 -0,011 -1,478 %
 
3.933.016 2,41 1.903.924.363 14,44 14:48
LGT 6,215 -0,010 -0,161 %
 
3.649 --- --- --- 11:35
LRE 10,840 0,160 1,498 %
 
40.567 2,15 433.925.200 30,81 14:40
MAP 3,469 0,041 1,196 %
 
3.934.528 4,20 10.682.970.304 10,88 14:48
MCM 34,750 -0,050 -0,140 %
 
2.837 1,86 424.291.454 16,38 14:36
MDF 3,640 0,020 0,550 %
 
89.554 6,32 524.160.000 12,07 14:18
MEL 11,565 0,205 1,805 %
 
208.173 0,38 2.155.373.144 39,01 14:42
MTBA 1,575 0,025 1,613 %
 
11.281 --- --- --- 11:43
MTS 8,840 -0,138 -1,537 %
 
1.284.851 2,86 14.617.820.004 23,00 14:47
NATE 0,235 0,004 1,732 %
 
848.386 --- 77.247.777 --- 17:35
NATR 1,005 -0,035 -3,365 %
 
466.027 --- 47.715.671 10,73 14:04
NEA 1,725 0,010 0,583 %
 
21.544 --- --- --- 14:45
NHH 5,240 0,050 0,963 %
 
1.008.042 --- 1.786.382.993 125,25 14:46
OHL 20,425 -0,010 -0,049 %
 
483.842 2,95 2.032.297.447 7,76 14:48
OLE 0,435 -0,005 -1,136 %
 
310.594 --- 502.284.904 16,40 13:57
POP 4,368 -0,128 -2,847 %
 
10.041.499 1,77 9.261.028.179 20,96 14:48
PRIM 7,850 0,050 0,640 %
 
500 --- --- --- 10:14
PRS 0,316 0,006 1,935 %
 
3.192.144 --- 780.545.220 47,36 14:35
PSG 5,310 -0,010 -0,190 %
 
197.231 2,29 3.177.332.753 16,15 14:48
PYCE 5,520 0,020 0,364 %
 
39.918 2,77 482.708.147 17,46 14:40
QBT 0,124 -0,001 -0,800 %
 
10.682.361 --- --- --- 14:36
REE 78,270 0,270 0,346 %
 
158.082 4,07 10.576.054.277 17,27 14:48
REP 18,240 0,005 0,027 %
 
1.710.289 5,19 25.074.422.518 17,92 14:47
RLIA 0,755 -0,005 -0,658 %
 
56.312 --- 231.604.504 82,32 14:26
ROVI 15,640 -0,030 -0,190 %
 
7.207 1,20 780.293.676 28,84 14:27
RTA4 6,120 -0,010 -0,160 %
 
1.550 --- --- --- 13:09
SABE 2,237 0,004 0,179 %
 
15.335.706 2,54 11.407.088.380 16,55 14:48
SAN 6,587 0,004 0,061 %
 
22.664.236 3,04 94.573.372.144 12,43 14:48
SCYR 4,025 -0,060 -1,469 %
 
5.551.355 --- 2.011.617.873 16,10 14:48
SLRS 1,075 -0,005 -0,463 %
 
85.041 --- --- 62,50 14:17
TECM 1,460 -0,035 -2,341 %
 
22.146 2,97 105.478.500 18,69 14:36
TEF 13,690 0,130 0,959 %
 
7.698.274 5,08 66.427.232.147 16,84 14:45
TL5 12,030 0,140 1,177 %
 
391.942 3,06 4.421.946.065 24,79 14:47
TRE 41,660 -0,005 -0,012 %
 
120.723 3,44 2.238.878.222 16,17 14:48
TUBA 3,180 -0,020 -0,625 %
 
472.169 2,10 412.877.866 16,16 14:47
TUR 1,735 0,015 0,872 %
 
143.662 1,73 302.510.068 25,80 14:41
TVX 0,238 0,000 0,000 %
 
137.904 --- 27.347.707 --- 17:22
UBS 0,023 0,000 0,000 %
 
4.415.798 --- --- --- 12:48
URA 0,765 0,005 0,658 %
 
676.500 --- 143.349.977 72,00 14:19
VID 45,580 0,130 0,290 %
 
2.165 1,66 1.186.633.553 16,11 14:47
VIS 60,100 0,800 1,349 %
 
45.483 2,24 2.800.881.288 22,72 14:41
VOC 1,880 -0,020 -1,053 %
 
14.546 --- 227.673.655 30,23 14:13
ZEL 4,100 0,050 1,235 %
 
337.246 --- 898.838.437 42,19 14:38
ZOT 11,850 0,030 0,250 %
 
95.435 3,02 5.154.271.248 32,22 14:39
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana