22 octubre 2014
Actualizado 15:51 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,172%
Bono alemán (10 años) 0,885%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

22-10-2014 | 15:30

Últ. Cotización

1.038,560

Cambio neto

3,980

Cambio %

0,380

Máx. intradía

1.038,920

Min. intradía

1.027,590

Apertura

1.034,900

Máx 52 semanas

1.148,830

Min 52 semanas

957,900

Cambio % YTD

2,627

Volumen

209.400.322,00

Volumen (en €)

217.474.798.416,32

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 11,440 0,170 1,510 %
 
139.500 2,49 2.401.042.026 30,10 15:30
ABE 15,100 0,145 0,970 %
 
583.477 4,35 13.552.148.105 18,49 15:32
ABG 3,478 -0,109 -3,039 %
 
394.180 3,22 2.777.437.643 20,76 15:31
ABG.P 3,262 -0,128 -3,776 %
 
11.196.163 3,43 2.604.945.828 19,62 15:32
ACS 28,650 0,420 1,488 %
 
517.868 4,00 9.045.234.070 12,37 15:33
ACX 11,340 0,355 3,232 %
 
611.129 3,90 2.967.702.268 21,74 15:28
ADVGR 13,500 0,120 0,900 %
 
2.029 2,49 166.156.272 12,50 15:28
ADZ 4,420 0,120 2,790 %
 
714 --- 41.000.397 23,29 13:59
AIR 45,500 0,880 1,970 %
 
2.342 2,41 --- 10,28 14:45
ALB 42,210 0,590 1,420 %
 
6.707 2,42 2.458.120.202 11,80 15:24
ALM 11,960 0,140 1,180 %
 
81.151 1,12 2.068.495.395 30,03 15:32
AMP 0,620 0,000 0,000 %
 
51.623 1,61 26.910.881 24,80 14:27
AMS 26,910 0,350 1,318 %
 
812.977 2,51 11.980.140.239 17,85 15:33
ANA 53,920 0,400 0,747 %
 
142.467 0,30 3.083.614.596 59,05 15:33
APPS 9,288 0,176 1,932 %
 
200.406 1,45 1.207.595.620 13,18 15:31
AZK 1,805 -0,015 -0,824 %
 
2.789 --- 43.725.121 16,55 11:33
BBVA 9,040 0,018 0,200 %
 
11.568.386 3,83 53.663.327.781 17,52 15:33
BDL 72,000 2,000 2,860 %
 
20.750 --- 327.255.984 15,72 14:53
BIO 0,545 -0,005 -0,909 %
 
41.840 --- --- --- 12:56
BKIA 1,390 0,010 0,725 %
 
17.677.065 0,78 15.955.703.726 16,63 15:32
BKT 6,606 0,019 0,288 %
 
2.856.291 1,84 5.793.111.208 19,81 15:32
BME 29,800 0,255 0,863 %
 
122.439 5,90 2.483.885.190 15,16 15:32
BRIO 4,700 0,000 0,000 %
 
24 --- --- --- 11:28
CAF 254,900 1,750 0,690 %
 
3.686 4,30 873.816.318 9,06 15:31
CBAV 7,210 0,020 0,280 %
 
4.408 4,30 117.561.206 41,09 10:18
CBK 4,664 0,056 1,215 %
 
6.441.430 3,38 26.307.612.498 30,64 15:33
CDRE 0,420 -0,010 -2,330 %
 
127.383 --- 23.010.173 12,00 15:00
CIEA 10,310 -0,010 -0,097 %
 
66.356 1,76 1.329.990.000 16,95 15:31
COL 0,522 -0,014 -2,612 %
 
24.834.351 --- 468.747.742 43,58 15:32
CPLN 3,880 -0,120 -3,000 %
 
22.613 --- 197.636.324 --- 15:26
CUN 16,450 0,500 3,130 %
 
272 --- --- --- 16:00
DIA 4,898 -0,046 -0,930 %
 
2.518.232 3,61 3.161.677.906 12,43 15:33
DIN 7,290 0,010 0,140 %
 
1.190 8,09 118.290.325 10,11 11:20
ECR 0,472 -0,006 -1,255 %
 
95.627 --- 52.997.855 47,80 14:40
EDR 2,511 0,061 2,490 %
 
612.211 --- 263.348.781 10,97 15:02
EGPW 1,840 0,015 0,822 %
 
6.499 --- --- --- 15:19
ELE 29,770 0,520 1,778 %
 
522.624 22,69 31.519.050.523 19,02 15:32
ENAG 24,965 0,135 0,544 %
 
652.428 5,21 5.960.000.801 14,85 15:32
ENC 1,625 0,040 2,524 %
 
279.620 3,84 406.692.813 22,47 15:21
ENOR 9,090 -0,060 -0,660 %
 
4.131 2,75 768.209.971 7,23 14:43
EVA 14,455 -0,010 -0,069 %
 
123.265 3,87 2.224.124.241 15,27 15:32
EZE 0,740 0,008 1,093 %
 
389.788 --- 168.411.931 43,83 15:31
FAE 1,830 -0,025 -1,348 %
 
99.917 2,78 425.403.861 15,72 15:30
FCC 15,235 0,035 0,230 %
 
310.436 --- 1.935.863.932 261,05 15:32
FER 15,680 0,195 1,259 %
 
1.601.182 4,37 11.594.131.441 31,64 15:32
FLUI 2,600 0,025 0,971 %
 
20.165 2,40 292.130.342 20,44 15:25
FRS 0,415 0,005 1,220 %
 
32.777 --- 57.449.622 20,50 11:29
FUNE 5,970 0,090 1,530 %
 
757 --- --- --- 10:05
GALQ 0,270 -0,030 -10,000 %
 
1.542.457 --- 13.437.299 --- 15:21
GAM 7,477 0,216 2,975 %
 
4.369.813 0,68 2.065.513.848 19,04 15:33
GAS 21,840 0,320 1,487 %
 
615.800 4,19 21.855.055.207 15,15 15:33
GCO 22,250 0,100 0,450 %
 
89.472 2,92 2.670.000.000 10,56 15:27
GRLS 31,405 0,905 2,967 %
 
668.210 1,71 10.620.522.801 18,00 15:32
GRLSX 26,150 0,490 1,910 %
 
16.832 2,10 8.843.390.264 15,48 15:31
GSJ 0,780 -0,070 -8,240 %
 
129.371 --- 50.720.345 --- 15:02
HIS 9,975 0,065 0,656 %
 
23.327 1,20 549.223.500 34,17 15:13
IAG 4,698 0,009 0,192 %
 
4.388.265 0,37 9.576.463.856 11,94 15:32
IBE 5,440 0,041 0,759 %
 
13.759.579 4,93 34.311.380.160 15,06 15:32
IBG 12,140 0,100 0,830 %
 
2.413 2,70 136.330.124 19,90 10:51
IDR 10,180 0,065 0,643 %
 
396.784 3,48 1.667.113.682 13,37 15:31
INY 0,380 0,000 0,000 %
 
57.122 --- --- --- 13:35
ITX 21,085 0,050 0,238 %
 
2.121.852 2,22 65.714.607.420 27,25 15:33
JAZ 12,710 0,030 0,237 %
 
1.214.042 --- 3.259.505.962 41,41 15:32
LBK 0,714 0,011 1,565 %
 
4.936.227 --- 1.864.923.540 13,02 15:30
LGT 3,990 -0,050 -1,238 %
 
2.514 --- --- --- 13:52
LRE 9,093 -0,013 -0,143 %
 
59.362 --- --- --- 15:07
MAP 2,690 0,048 1,817 %
 
4.125.073 5,13 8.283.998.304 8,63 15:33
MCM 25,770 0,540 2,140 %
 
149.573 2,26 314.647.216 13,37 15:26
MDF 3,720 -0,130 -3,380 %
 
351.470 7,48 535.680.000 7,99 15:29
MEL 7,705 0,145 1,918 %
 
61.927 0,48 1.325.984.910 65,23 15:30
MTBA 1,080 -0,025 -2,262 %
 
31.765 --- --- --- 12:59
MTS 10,055 -0,020 -0,199 %
 
618.238 2,15 16.626.943.455 17,54 15:33
NATE 0,205 -0,002 -0,966 %
 
100.725 --- 67.386.359 49,40 14:35
NATR 1,200 -0,025 -2,041 %
 
5.596 --- 56.592.614 39,78 13:40
NEA 1,285 0,015 1,181 %
 
2.291 --- --- --- 12:22
NHH 3,600 0,030 0,840 %
 
417.193 --- 1.077.152.569 144,44 15:31
OHL 23,525 0,035 0,149 %
 
578.223 2,79 2.341.479.878 8,83 15:33
OLE 0,375 0,005 1,351 %
 
58.929 --- 433.004.228 16,74 14:56
POP 4,873 0,023 0,474 %
 
8.271.918 0,97 10.236.832.298 29,83 15:33
PRIM 6,330 -0,040 -0,630 %
 
1.025 --- --- --- 13:45
PRS 0,241 0,006 2,553 %
 
5.295.473 --- 585.347.254 45,82 15:19
PSG 4,650 0,080 1,750 %
 
102.502 2,47 2.782.410.038 15,19 15:30
PYCE 4,160 0,060 1,463 %
 
21.515 3,26 368.563.290 13,44 15:28
QBT 0,076 0,000 0,000 %
 
1.553.724 --- --- --- 15:14
REE 67,100 1,330 2,022 %
 
266.678 4,03 9.073.894.082 15,84 15:32
REP 17,350 0,050 0,289 %
 
2.681.173 11,43 23.427.225.949 12,85 15:32
RLIA 1,000 -0,005 -0,498 %
 
235.531 --- 306.210.932 129,00 15:30
ROVI 8,430 0,030 0,360 %
 
21.725 2,17 420.775.307 16,61 14:35
RTA4 5,180 0,030 0,580 %
 
143 --- --- 23,90 14:49
SABE 2,285 0,025 1,106 %
 
13.315.851 1,40 9.141.677.591 27,00 15:32
SAN 6,940 -0,009 -0,130 %
 
33.472.853 7,73 84.600.810.110 14,32 15:33
SCYR 3,641 -0,001 -0,027 %
 
5.880.384 --- 1.819.703.608 15,02 15:33
SLRS 0,905 -0,015 -1,630 %
 
105.443 --- 91.263.874 11,07 14:19
TECM 1,300 -0,005 -0,383 %
 
3.569 3,46 93.615.185 37,29 13:34
TEF 11,285 -0,025 -0,221 %
 
6.633.940 6,39 50.407.975.169 13,12 15:32
TL5 9,504 0,172 1,843 %
 
904.078 1,93 3.816.840.472 42,79 15:32
TRE 39,235 0,125 0,320 %
 
166.379 3,63 2.108.554.658 15,33 15:32
TUBA 3,650 0,065 1,813 %
 
172.652 1,95 473.900.696 17,07 15:31
TUR 2,295 0,000 0,000 %
 
67.124 1,45 395.821.156 31,31 15:29
TVX 0,233 0,000 0,000 %
 
29.573 --- 26.773.175 --- 14:13
UBS 0,020 -0,001 -4,762 %
 
1.773.856 --- --- --- 15:18
URA 0,560 -0,030 -5,085 %
 
74.103 --- 104.935.931 132,00 14:33
VID 34,180 0,000 0,000 %
 
1.760 2,04 811.585.164 14,91 15:20
VIS 44,510 0,965 2,216 %
 
186.503 2,50 2.074.316.533 20,83 15:32
VOC 1,540 0,015 0,984 %
 
9.699 --- 186.498.763 --- 14:06
ZEL 2,600 0,025 0,971 %
 
280.199 --- 572.628.906 26,91 15:29
ZOT 9,020 0,220 2,500 %
 
302.282 4,07 3.923.335.583 24,38 15:32
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana