30 enero 2015
Actualizado 18:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,439%
Bono alemán (10 años) 0,304%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

30-01-2015 | 17:39

Últ. Cotización

1.051,800

Cambio neto

-9,740

Cambio %

-0,920

Máx. intradía

1.068,430

Min. intradía

1.046,000

Apertura

1.067,260

Máx 52 semanas

1.081,690

Min 52 semanas

972,890

Cambio % YTD

0,896

Volumen

501.681.913,00

Volumen (en €)

527.669.036.093,40

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 13,020 0,220 1,720 %
 
2.663.068 3,91 2.938.614.000 21,53 17:35
ABE 17,370 -0,130 -0,743 %
 
1.326.770 4,06 15.589.457.787 20,03 17:35
ABG 2,815 -0,092 -3,165 %
 
630.393 3,76 2.248.130.031 13,15 17:35
ABG.P 2,610 -0,090 -3,333 %
 
10.232.491 4,05 2.084.411.858 12,21 17:35
ACS 30,860 -0,245 -0,788 %
 
1.168.520 3,80 9.625.160.584 12,91 17:35
ACX 13,200 0,030 0,228 %
 
571.976 3,40 3.454.468.248 16,70 17:35
ADVGR 13,000 -0,100 -0,760 %
 
11.968 0,38 168.002.446 9,85 17:35
ADZ 5,190 -0,090 -1,700 %
 
43.101 --- 48.143.001 528,00 17:35
AIR 47,150 -1,130 -2,340 %
 
16.936 2,72 --- 14,85 17:35
ALB 42,350 -0,120 -0,280 %
 
8.938 2,43 2.466.273.171 12,14 17:35
ALM 15,470 0,050 0,320 %
 
262.676 2,00 2.675.553.826 18,46 17:35
AMP 0,360 0,000 0,000 %
 
157.027 --- 15.625.673 12,20 17:35
AMS 35,590 0,250 0,707 %
 
2.287.271 2,13 15.847.973.742 21,83 17:35
ANA 63,450 0,310 0,491 %
 
250.706 1,16 3.613.903.440 33,32 17:35
APPS 9,280 0,104 1,133 %
 
141.160 1,67 1.206.555.486 11,59 17:35
AZK 2,115 0,035 1,683 %
 
149.838 --- 51.234.699 18,35 17:35
BBVA 7,600 -0,014 -0,184 %
 
39.445.963 4,38 47.309.421.929 11,91 17:35
BDL 77,000 -0,800 -1,030 %
 
60.159 --- 349.982.094 15,33 17:35
BIO 0,415 -0,005 -1,190 %
 
41.040 --- --- --- 17:07
BKIA 1,160 -0,044 -3,654 %
 
48.388.607 2,94 13.360.101.111 11,60 17:35
BKT 6,169 -0,024 -0,388 %
 
5.262.724 3,20 5.544.472.729 14,38 17:35
BME 36,455 -0,295 -0,803 %
 
197.786 5,15 3.038.591.765 17,35 17:35
BRIO 3,990 -0,190 -4,550 %
 
941 --- --- --- 17:35
CAF 297,450 4,000 1,360 %
 
1.812 3,75 1.019.680.909 10,77 17:35
CBAV 7,230 0,000 0,000 %
 
101 2,35 117.887.312 26,78 10:58
CBK 3,864 -0,169 -4,190 %
 
50.135.126 4,30 22.074.585.062 15,20 17:35
CDRE 0,420 -0,010 -2,330 %
 
280.181 --- 23.010.173 --- 17:35
CIEA 12,750 0,150 1,190 %
 
99.562 1,94 1.644.750.000 14,03 17:35
COL 0,600 -0,025 -4,000 %
 
42.100.072 --- 1.899.563.987 62,50 17:35
CPLN 5,900 -0,100 -1,670 %
 
60.810 --- 300.529.462 --- 17:35
CUN 16,500 0,050 0,300 %
 
600 --- --- --- 12:00
DIA 5,748 -0,116 -1,978 %
 
10.711.564 3,20 3.708.428.981 15,24 17:35
DIN 7,660 -0,010 -0,130 %
 
1.677 7,70 124.294.086 10,96 17:35
ECR 0,414 0,009 2,222 %
 
65.627 --- 46.485.407 20,25 17:35
EDR 2,628 0,008 0,305 %
 
919.820 --- 275.619.505 25,35 17:35
EGPW 1,752 -0,011 -0,624 %
 
6.593 1,76 --- 17,64 15:33
ELE 17,685 -0,280 -1,559 %
 
2.080.693 4,67 26.061.979.012 17,68 17:35
ENAG 28,100 -0,350 -1,230 %
 
1.386.304 4,70 6.708.432.706 16,72 17:35
ENC 2,650 0,105 4,126 %
 
2.314.580 2,76 663.222.125 19,95 17:35
ENOR 8,190 0,040 0,490 %
 
6.265 3,42 692.150.643 6,44 17:35
EVA 15,070 0,070 0,467 %
 
111.235 3,99 2.318.751.457 15,51 17:35
EZE 0,681 0,000 0,000 %
 
730.400 --- 114.912.216 11,04 17:35
FAE 1,805 0,000 0,000 %
 
200.995 3,35 433.305.712 14,20 17:35
FCC 10,990 -0,165 -1,479 %
 
1.659.347 0,26 2.863.690.445 20,76 17:35
FER 17,585 -0,015 -0,085 %
 
3.223.840 4,02 13.144.026.368 33,70 17:35
FLUI 2,980 0,025 0,846 %
 
22.246 2,18 334.780.921 15,55 17:35
FRS 0,370 0,010 2,778 %
 
548.945 --- 51.220.145 36,00 17:35
FUNE 7,380 0,030 0,410 %
 
7.338 --- --- --- 17:35
GALQ 0,240 0,010 4,350 %
 
3.187.013 --- 16.266.990 6,08 17:35
GAM 8,818 0,155 1,789 %
 
4.365.133 1,01 2.212.091.769 16,31 17:35
GAS 20,800 -0,525 -2,462 %
 
3.657.683 4,56 20.814.338.293 14,42 17:35
GCO 25,350 -0,380 -1,480 %
 
59.380 2,79 2.991.191.451 11,03 17:35
GRLS 37,250 0,010 0,027 %
 
838.541 1,71 12.597.181.160 20,95 17:35
GRLSX 30,950 0,165 0,536 %
 
32.166 2,08 10.466.651.192 17,26 17:35
GSJ 0,890 0,070 8,540 %
 
696.563 --- --- --- 17:37
HIS 11,870 0,420 3,668 %
 
93.472 1,32 653.562.200 28,27 17:35
IAG 7,250 -0,249 -3,320 %
 
8.325.013 1,38 14.782.006.723 12,32 17:35
IBE 6,128 -0,054 -0,874 %
 
32.654.088 4,45 38.700.546.915 16,51 17:35
IBG 13,050 0,030 0,230 %
 
11.303 2,81 146.549.268 16,55 17:15
IDR 9,063 -0,038 -0,418 %
 
4.808.484 4,15 1.483.418.545 11,88 17:35
INY 0,260 -0,005 -1,887 %
 
514.444 --- --- --- 17:35
ITX 26,135 -0,150 -0,571 %
 
7.285.861 1,97 81.394.896.270 32,82 17:35
JAZ 12,550 -0,020 -0,159 %
 
1.243.849 0,05 3.219.967.079 30,17 17:35
LBK 0,625 -0,005 -0,794 %
 
3.542.420 2,23 1.627.382.034 13,00 17:35
LGT 4,750 -0,075 -1,554 %
 
7.176 --- --- --- 17:35
LRE 8,940 -0,010 -0,112 %
 
51.906 2,68 357.868.200 16,13 17:35
MAP 2,985 0,018 0,607 %
 
8.047.116 4,76 9.192.466.520 9,35 17:35
MCM 30,650 0,180 0,590 %
 
2.698 1,94 374.231.167 17,17 17:35
MDF 3,560 0,060 1,710 %
 
396.207 6,26 512.640.000 11,14 17:35
MEL 10,185 -0,090 -0,876 %
 
852.821 0,47 1.898.182.055 34,74 17:35
MTBA 1,370 -0,005 -0,364 %
 
34.594 --- --- --- 17:35
MTS 8,467 0,125 1,498 %
 
763.194 3,42 14.001.027.373 9,88 17:35
NATE 0,213 -0,002 -0,930 %
 
148.557 --- 70.016.070 --- 17:20
NATR 0,975 -0,015 -1,515 %
 
127.472 --- 45.981.499 10,73 17:35
NEA 1,285 -0,015 -1,154 %
 
16.987 --- --- --- 15:43
NHH 4,390 -0,010 -0,227 %
 
671.372 --- 1.498.095.323 109,49 17:35
OHL 20,495 0,220 1,085 %
 
519.880 3,33 2.039.508.155 6,89 17:35
OLE 0,400 0,005 1,266 %
 
1.087.370 --- 461.871.176 14,48 17:35
POP 3,754 -0,036 -0,950 %
 
23.980.365 2,32 7.914.457.457 16,36 17:35
PRIM 6,390 0,060 0,950 %
 
3.421 --- --- --- 17:29
PRS 0,235 -0,019 -7,480 %
 
6.888.979 --- 579.557.620 45,06 17:35
PSG 4,930 -0,080 -1,600 %
 
1.515.269 2,47 2.827.055.039 14,99 17:35
PYCE 4,265 0,015 0,353 %
 
47.969 3,30 377.865.965 12,81 17:35
QBT 0,064 -0,001 -1,538 %
 
5.021.792 --- --- --- 17:35
REE 75,560 -0,800 -1,048 %
 
475.589 4,09 10.221.001.200 17,02 17:35
REP 15,685 -0,220 -1,383 %
 
8.365.140 6,12 21.562.078.794 14,66 17:35
RLIA 0,610 0,000 0,000 %
 
525.395 --- 187.141.900 61,88 17:35
ROVI 10,890 0,140 1,300 %
 
28.037 1,73 543.311.901 18,93 17:35
RTA4 5,800 0,000 0,000 %
 
7.362 --- --- --- 17:28
SABE 2,244 -0,086 -3,691 %
 
25.956.342 2,61 9.002.903.025 16,03 17:35
SAN 5,960 -0,065 -1,079 %
 
75.280.757 4,28 83.750.435.708 11,11 17:35
SCYR 3,284 -0,038 -1,144 %
 
4.655.055 --- 1.641.280.272 12,11 17:35
SLRS 0,750 0,000 0,000 %
 
265.496 --- --- 62,50 17:35
TECM 1,490 0,060 4,196 %
 
194.015 2,91 107.297.405 18,65 17:35
TEF 13,305 -0,075 -0,561 %
 
25.175.101 5,37 61.160.979.317 15,03 17:35
TL5 10,795 0,130 1,219 %
 
4.188.430 3,59 3.965.149.654 23,03 17:35
TRE 34,465 0,620 1,832 %
 
267.399 4,30 1.852.206.863 12,60 17:35
TUBA 2,595 -0,030 -1,143 %
 
416.154 3,22 336.923.919 10,46 17:35
TUR 1,590 0,000 0,000 %
 
136.503 2,34 274.229.036 13,63 17:35
TVX 0,238 0,000 0,000 %
 
137.904 --- 27.347.707 --- 17:22
UBS 0,016 0,000 0,000 %
 
1.991.986 --- --- --- 16:50
URA 0,455 0,030 7,059 %
 
1.255.606 --- 85.260.444 42,50 17:35
VID 43,910 -0,410 -0,930 %
 
9.355 1,92 1.098.026.642 15,69 17:35
VIS 51,250 -0,140 -0,272 %
 
116.565 2,45 2.388.423.328 21,43 17:35
VOC 1,655 0,000 0,000 %
 
28.951 --- 200.425.619 36,78 17:35
ZEL 3,020 -0,040 -1,307 %
 
412.553 --- 665.130.499 23,84 17:35
ZOT 10,090 0,260 2,640 %
 
433.772 3,86 4.388.742.354 26,17 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana