2 julio 2015
Actualizado 18:59 CEST
suscríbete

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,332%
Bono alemán (10 años) 0,851%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

02-07-2015 | 17:38

Últ. Cotización

1.101,980

Cambio neto

-6,660

Cambio %

-0,600

Máx. intradía

1.112,620

Min. intradía

1.100,710

Apertura

1.110,610

Máx 52 semanas

1.205,450

Min 52 semanas

972,890

Cambio % YTD

5,710

Volumen

264.696.989,00

Volumen (en €)

291.690.787.938,22

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 14,070 -0,160 -1,120 %
 
229.421 3,36 3.159.941.988 23,82 17:35
ABE 14,825 -0,145 -0,969 %
 
1.924.571 4,46 13.836.527.070 16,94 17:35
ABG 3,059 -0,075 -2,393 %
 
386.310 3,68 2.689.472.381 11,77 17:35
ABG.P 2,949 -0,054 -1,798 %
 
6.619.529 3,81 2.592.760.396 11,28 17:35
ACS 28,790 0,290 1,018 %
 
1.072.890 3,96 9.059.061.400 12,47 17:35
ACX 12,315 -0,195 -1,559 %
 
1.341.864 3,56 3.326.804.173 15,90 17:35
ADVGR 7,490 0,140 1,900 %
 
45.383 4,47 96.795.255 6,31 17:35
ADZ 4,100 0,000 0,000 %
 
453 --- 38.032.043 178,00 13:58
AIR 59,950 -0,600 -0,990 %
 
1.483 2,33 --- 17,66 17:35
ALB 42,000 -0,410 -0,970 %
 
7.805 2,47 2.446.084.284 11,33 17:35
ALM 18,030 -0,420 -2,280 %
 
223.404 1,04 3.118.308.694 34,81 17:35
AMP 0,193 0,005 2,660 %
 
19.511.284 8,29 85.368.201 12,20 17:35
AMS 36,210 -0,035 -0,097 %
 
1.710.253 2,13 15.873.251.110 21,84 17:35
ANA 67,440 -0,090 -0,133 %
 
302.781 2,92 3.825.537.439 23,24 17:35
APPS 10,000 -0,350 -3,382 %
 
268.252 1,55 1.300.167.550 13,57 17:35
AZK 3,475 0,295 9,277 %
 
32.124 --- 84.082.851 15,74 17:35
BBVA 8,840 -0,123 -1,372 %
 
19.562.764 3,57 55.366.109.342 14,92 17:35
BDL 88,900 0,000 0,000 %
 
466 --- 382.270.000 16,35 17:35
BIO 0,570 -0,025 -4,202 %
 
20.067 --- --- --- 17:35
BKIA 1,141 -0,010 -0,869 %
 
15.131.226 2,63 13.086.756.322 11,41 17:35
BKT 6,737 -0,033 -0,487 %
 
1.494.383 3,12 6.055.661.279 15,76 17:35
BME 36,700 -0,090 -0,245 %
 
146.244 5,50 3.059.012.968 16,77 17:35
BRIO 4,500 0,380 9,220 %
 
13.490 --- --- --- 16:52
CAF 266,000 -3,800 -1,410 %
 
5.571 2,22 911.867.950 12,98 17:35
CBAV 7,320 0,130 1,810 %
 
2.160 2,91 119.331.950 22,71 17:29
CBK 4,202 -0,008 -0,190 %
 
12.032.670 3,85 24.228.429.456 16,60 17:35
CDRE 1,340 -0,030 -2,190 %
 
693.863 --- 73.230.648 --- 17:35
CIEA 14,700 -0,275 -1,836 %
 
98.436 1,75 1.896.300.000 16,08 17:35
COL 0,631 -0,006 -0,942 %
 
3.667.454 --- 2.012.168.540 31,33 17:35
CPLN 7,050 -0,100 -1,400 %
 
4.359 --- 359.107.239 --- 17:35
CUN 16,710 0,000 0,000 %
 
145 --- --- --- 12:00
DIA 6,870 -0,010 -0,145 %
 
2.889.876 2,63 4.393.789.539 16,14 17:35
DIN 8,000 -0,030 -0,370 %
 
7.785 7,38 129.811.056 12,04 17:35
ECR 0,477 0,000 0,000 %
 
171.434 --- 54.419.247 23,85 17:35
EDR 2,700 -0,023 -0,845 %
 
67.475 --- 283.170.732 25,78 17:35
EGPW 1,805 0,019 1,064 %
 
1.494 1,59 --- 19,97 15:34
ELE 17,065 0,205 1,216 %
 
2.040.676 5,79 18.067.604.877 16,95 17:35
ENAG 24,360 0,685 2,893 %
 
2.250.897 5,42 5.815.566.574 14,22 17:35
ENC 3,095 -0,085 -2,673 %
 
637.872 3,37 765.553.936 10,58 17:35
ENOR 9,170 0,020 0,220 %
 
7.630 3,05 775.130.637 7,58 17:35
EVA 17,360 0,130 0,754 %
 
214.555 3,77 2.671.103.205 17,28 17:35
EZE 0,713 0,012 1,712 %
 
281.183 --- 167.629.839 20,03 17:35
FAE 2,325 -0,075 -3,125 %
 
159.746 2,61 569.298.874 20,54 17:35
FCC 8,948 -0,131 -1,443 %
 
1.007.965 0,28 2.328.973.199 23,20 17:35
FER 19,855 0,010 0,050 %
 
1.621.589 3,61 14.646.940.936 33,60 17:35
FLUI 3,055 0,035 1,159 %
 
10.992 2,05 343.361.073 15,29 17:35
FRS 0,415 0,005 1,220 %
 
119.152 --- 58.101.568 41,50 17:35
FUNE 7,300 0,000 0,000 %
 
200 --- --- --- 11:57
GALQ 0,300 0,000 0,000 %
 
74.084 --- 20.333.737 6,08 17:35
GAM 14,835 0,205 1,401 %
 
3.027.156 1,00 3.719.527.613 23,09 17:35
GAS 20,040 0,280 1,417 %
 
2.033.383 4,68 20.053.814.394 13,17 17:35
GCO 27,660 -0,130 -0,470 %
 
41.661 2,56 3.263.761.560 12,12 17:35
GRLS 36,850 -0,140 -0,378 %
 
426.023 1,67 12.595.473.089 21,67 17:35
GRLSX 27,955 -0,165 -0,587 %
 
63.327 2,31 9.555.127.549 15,12 17:35
GSJ 0,970 -0,010 -1,020 %
 
29.511 --- --- --- 17:27
HIS 13,440 -0,020 -0,149 %
 
166.654 0,21 1.110.009.600 44,87 17:35
IAG 6,880 -0,205 -2,893 %
 
2.990.372 2,25 14.015.483.193 9,92 17:35
IBE 6,159 0,060 0,984 %
 
20.914.365 4,32 38.432.160.000 16,12 17:35
IBG 15,030 -0,560 -3,590 %
 
8.911 2,83 160.331.954 17,52 17:35
IDR 9,040 -0,228 -2,460 %
 
927.417 1,35 1.482.516.011 20,11 17:35
INY 0,225 0,000 0,000 %
 
1.466.575 --- --- --- 17:04
ITX 28,960 -0,400 -1,362 %
 
2.545.440 --- 90.156.881.920 36,32 17:35
JAZ 12,980 0,020 0,154 %
 
298.522 --- 3.341.163.394 34,77 17:35
LBK 0,658 -0,012 -1,791 %
 
7.606.362 2,54 1.710.860.334 12,56 17:35
LGT 6,905 0,050 0,729 %
 
2.000 --- --- --- 11:56
LRE 9,780 -0,030 -0,306 %
 
73.723 3,78 391.493.400 18,63 17:35
MAP 3,084 -0,037 -1,186 %
 
4.555.262 4,75 9.497.342.294 10,13 17:35
MCM 31,640 0,330 1,050 %
 
3.328 2,04 374.538.057 14,43 17:35
MDF 3,640 0,000 0,000 %
 
266.282 5,04 524.160.000 13,24 17:35
MEL 12,145 0,080 0,663 %
 
440.431 0,46 2.263.467.949 37,65 17:35
MTBA 1,340 0,000 0,000 %
 
4.562 --- --- --- 15:08
MTS 8,666 -0,129 -1,467 %
 
740.829 2,90 14.336.803.429 200,10 17:35
NATE 0,235 0,004 1,732 %
 
848.386 --- 77.247.777 --- 17:35
NATR 0,555 -0,005 -0,893 %
 
126.185 --- 26.174.223 10,73 17:35
NEA 1,570 0,000 0,000 %
 
135 --- --- --- 12:58
NHH 5,335 -0,045 -0,836 %
 
889.934 --- 1.818.769.708 132,94 17:35
OHL 15,640 -0,440 -2,736 %
 
509.375 3,77 1.556.181.595 6,76 17:35
OLE 0,400 0,000 0,000 %
 
553.603 --- 461.871.176 16,00 17:35
POP 4,280 -0,088 -2,015 %
 
14.083.759 1,69 9.070.727.487 20,81 17:35
PRIM 9,930 0,320 3,330 %
 
8.996 --- --- --- 17:35
PRS 8,016 0,016 0,200 %
 
101.469 --- 573.412.079 31,06 17:35
PSG 4,950 -0,060 -1,200 %
 
360.125 2,48 2.961.920.363 15,30 17:35
PYCE 5,205 0,005 0,096 %
 
42.732 3,00 455.162.301 16,56 17:35
QBT 0,082 -0,001 -1,205 %
 
5.339.933 --- --- --- 17:35
REE 71,060 1,140 1,630 %
 
416.589 4,57 9.601.819.559 15,32 17:35
REP 16,095 0,030 0,187 %
 
6.627.822 5,61 22.776.459.392 14,08 17:35
RLIA 0,690 0,005 0,730 %
 
74.948 --- 211.685.100 82,32 17:35
ROVI 13,820 -0,220 -1,570 %
 
9.685 1,32 689.492.238 26,87 17:35
RTA4 6,210 0,060 0,980 %
 
1.709 --- --- --- 16:59
SABE 2,176 -0,018 -0,820 %
 
23.684.805 2,58 11.283.879.744 16,27 17:35
SAN 6,364 -0,042 -0,656 %
 
40.000.751 3,20 90.723.842.131 12,07 17:35
SCYR 3,385 -0,024 -0,704 %
 
3.001.333 0,22 1.741.852.079 13,24 17:35
SLRS 0,930 -0,005 -0,535 %
 
62.141 --- --- 62,50 17:35
TECM 1,300 0,020 1,563 %
 
8.725 3,08 93.919.212 18,29 17:35
TEF 12,895 -0,045 -0,348 %
 
10.308.544 5,33 61.950.276.860 16,77 17:35
TL5 11,920 -0,100 -0,832 %
 
722.984 3,32 3.896.533.830 23,95 17:35
TRE 46,775 0,005 0,011 %
 
170.542 3,09 2.517.976.645 17,53 17:35
TUBA 2,510 -0,065 -2,524 %
 
386.048 2,59 325.887.876 17,96 17:35
TUR 1,400 -0,040 -2,778 %
 
165.310 0,50 244.100.343 180,00 17:35
TVX 0,238 0,000 0,000 %
 
137.904 --- 27.347.707 --- 17:22
UBS 0,018 0,000 0,000 %
 
9.242.319 --- --- --- 17:35
URA 0,570 -0,005 -0,870 %
 
8.013 --- 106.809.787 72,00 17:35
VID 45,000 0,000 0,000 %
 
5.890 1,57 1.171.533.784 16,80 17:35
VIS 54,920 -0,500 -0,902 %
 
123.187 2,52 2.559.457.739 20,61 17:35
VOC 1,800 -0,015 -0,826 %
 
30.254 --- 217.985.414 29,57 17:35
ZEL 3,680 -0,070 -1,867 %
 
323.005 --- 806.762.304 37,13 17:35
ZOT 9,740 -0,020 -0,200 %
 
406.638 3,47 4.405.966.754 28,19 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana