21 noviembre 2014
Actualizado 18:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,025%
Bono alemán (10 años) 0,771%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

21-11-2014 | 17:39

Últ. Cotización

1.063,520

Cambio neto

30,840

Cambio %

2,990

Máx. intradía

1.065,270

Min. intradía

1.035,820

Apertura

1.035,820

Máx 52 semanas

1.148,830

Min 52 semanas

957,900

Cambio % YTD

5,093

Volumen

505.197.561,00

Volumen (en €)

537.287.710.074,72

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 10,940 0,310 2,920 %
 
295.703 2,78 2.469.158.000 27,20 17:35
ABE 16,725 0,375 2,294 %
 
1.886.053 3,89 15.010.574.640 20,76 17:35
ABG 2,582 0,032 1,255 %
 
1.059.186 4,34 2.061.916.042 16,00 17:35
ABG.P 2,220 -0,045 -1,987 %
 
27.591.308 5,05 1.772.832.538 15,25 17:35
ACS 28,855 1,585 5,812 %
 
1.072.176 3,97 9.109.955.641 12,17 17:35
ACX 12,410 0,520 4,373 %
 
1.135.686 3,57 3.247.723.557 20,90 17:35
ADVGR 12,200 0,450 3,830 %
 
17.096 1,14 157.663.840 13,06 17:35
ADZ 4,060 0,150 3,840 %
 
5.538 --- 37.660.998 23,29 17:35
AIR 48,340 1,700 3,640 %
 
11.909 2,25 --- 15,67 17:35
ALB 40,200 0,250 0,630 %
 
21.386 2,53 2.341.066.859 9,87 17:35
ALM 13,190 0,220 1,700 %
 
320.810 1,02 2.281.225.273 32,14 17:35
AMP 0,610 0,000 0,000 %
 
120.341 1,64 26.476.835 24,40 17:25
AMS 31,590 0,540 1,739 %
 
1.615.147 2,17 14.063.642.890 20,74 17:35
ANA 58,410 3,070 5,548 %
 
245.057 0,31 3.340.391.850 49,11 17:35
APPS 10,700 0,320 3,083 %
 
219.257 1,26 1.391.179.279 14,93 17:35
AZK 1,935 0,095 5,163 %
 
8.876 --- 46.874.299 16,73 17:05
BBVA 8,384 0,219 2,682 %
 
67.504.556 4,01 49.708.021.272 17,60 17:35
BDL 73,900 0,000 0,000 %
 
154 --- 335.891.906 16,63 16:05
BIO 0,495 -0,010 -1,980 %
 
108.626 --- --- --- 17:35
BKIA 1,370 0,040 3,008 %
 
32.810.940 0,74 15.778.740.105 16,10 17:35
BKT 6,843 0,236 3,572 %
 
7.453.190 1,70 6.000.947.623 20,09 17:35
BME 32,230 0,970 3,103 %
 
339.756 5,46 2.686.430.190 16,00 17:35
BRIO 4,400 0,000 0,000 %
 
8 --- --- --- 11:43
CAF 262,850 2,550 0,980 %
 
4.609 4,15 901.069.514 10,60 17:35
CBAV 7,110 0,000 0,000 %
 
502 4,36 115.930.676 40,63 12:21
CBK 4,338 0,132 3,138 %
 
18.173.421 3,87 24.504.932.538 31,08 17:35
CDRE 0,320 0,010 3,230 %
 
20.175 --- 17.531.560 12,00 17:14
CIEA 11,090 0,270 2,495 %
 
93.827 1,63 1.430.610.000 17,92 17:35
COL 0,576 0,003 0,524 %
 
5.502.064 --- 1.823.581.427 40,21 17:35
CPLN 4,350 0,010 0,230 %
 
21.366 --- 221.576.807 --- 17:35
CUN 16,100 0,000 0,000 %
 
10 --- --- --- 16:00
DIA 5,705 0,141 2,534 %
 
4.395.328 3,01 3.680.686.732 14,24 17:35
DIN 7,310 -0,190 -2,530 %
 
2.325 8,07 118.614.852 10,42 17:35
ECR 0,435 0,004 0,928 %
 
252.811 --- 48.843.362 43,10 17:35
EDR 1,694 -0,085 -4,778 %
 
559.483 --- 177.663.415 8,15 17:35
EGPW 1,813 0,001 0,055 %
 
15.932 1,74 --- 17,77 12:38
ELE 14,595 0,885 6,455 %
 
20.053.995 87,27 21.508.316.861 9,02 17:35
ENAG 26,775 0,455 1,729 %
 
1.297.281 4,86 6.392.109.812 15,70 17:35
ENC 1,710 0,060 3,636 %
 
886.130 3,65 427.965.975 22,47 17:35
ENOR 8,280 -0,070 -0,840 %
 
11.892 3,02 699.756.694 6,60 17:35
EVA 14,785 0,120 0,818 %
 
272.331 3,75 2.274.899.821 15,58 17:35
EZE 0,677 0,014 2,112 %
 
773.249 --- 154.074.158 198,90 17:35
FAE 1,835 0,050 2,801 %
 
154.731 3,18 426.566.166 15,11 17:35
FCC 15,470 0,795 5,417 %
 
721.591 --- 1.965.724.649 261,05 17:35
FER 16,140 0,430 2,737 %
 
2.719.669 4,14 12.225.342.132 32,11 17:35
FLUI 2,800 0,020 0,719 %
 
16.569 1,96 314.559.255 21,72 17:35
FRS 0,385 0,005 1,316 %
 
154.769 --- 53.296.637 19,00 17:02
FUNE 5,840 0,020 0,340 %
 
501 --- --- --- 17:27
GALQ 0,260 -0,010 -3,700 %
 
313.623 --- 12.939.621 --- 17:35
GAM 8,271 0,384 4,869 %
 
4.057.373 0,60 2.284.855.562 21,20 17:35
GAS 22,860 0,490 2,190 %
 
1.530.291 4,02 22.875.758.335 15,66 17:35
GCO 24,190 0,820 3,510 %
 
73.181 2,66 2.854.316.418 11,33 17:35
GRLS 35,815 0,705 2,008 %
 
472.163 1,47 12.111.893.778 21,76 17:35
GRLSX 29,860 0,810 2,788 %
 
16.746 1,89 10.098.035.690 17,09 17:35
GSJ 0,730 -0,010 -1,350 %
 
8.700 --- 47.469.041 --- 17:10
HIS 10,255 0,338 3,408 %
 
199.774 1,17 564.640.300 396,68 17:35
IAG 5,464 0,074 1,373 %
 
4.723.295 0,27 11.137.888.146 13,77 17:35
IBE 5,749 0,184 3,306 %
 
50.974.469 4,64 36.260.317.011 15,65 17:35
IBG 12,000 0,220 1,870 %
 
3.789 2,63 134.757.948 18,48 17:35
IDR 8,390 0,198 2,417 %
 
2.040.687 4,15 1.373.262.892 11,22 17:35
INY 0,315 0,000 0,000 %
 
17.489 --- --- --- 16:56
ITX 23,135 0,655 2,914 %
 
7.239.020 --- 72.051.690.270 28,67 17:35
JAZ 12,795 0,005 0,039 %
 
952.579 --- 3.282.826.994 42,23 17:35
LBK 0,635 0,015 2,419 %
 
7.094.681 --- 1.653.420.146 11,96 17:35
LGT 3,830 0,000 0,000 %
 
1.428 --- --- --- 17:35
LRE 9,000 0,000 0,000 %
 
79.727 --- 360.270.000 --- 17:35
MAP 2,899 0,082 2,911 %
 
7.494.920 4,64 8.927.624.938 9,35 17:35
MCM 29,670 -0,430 -1,430 %
 
11.508 1,97 362.265.537 17,33 17:35
MDF 3,480 0,000 0,000 %
 
196.792 7,81 501.120.000 7,77 17:35
MEL 8,395 0,085 1,023 %
 
942.767 0,44 1.444.729.827 68,61 17:35
MTBA 1,150 -0,015 -1,288 %
 
23.550 --- --- --- 17:37
MTS 10,080 0,573 6,027 %
 
2.048.233 2,07 16.668.283.444 23,84 17:35
NATE 0,182 0,000 0,000 %
 
225.032 --- 59.825.938 49,40 17:16
NATR 0,955 0,025 2,688 %
 
35.155 --- 45.038.289 39,78 17:29
NEA 1,195 -0,055 -4,400 %
 
12.327 --- --- --- 17:35
NHH 3,795 0,085 2,291 %
 
711.252 --- 1.295.050.513 144,44 17:35
OHL 20,920 0,780 3,873 %
 
2.247.788 3,20 2.082.200.172 6,85 17:35
OLE 0,370 0,000 0,000 %
 
11.681.894 --- 427.230.838 33,64 17:35
POP 4,371 0,156 3,701 %
 
14.185.474 0,92 9.182.187.928 32,03 17:35
PRIM 6,030 0,020 0,330 %
 
13.196 --- --- --- 17:35
PRS 0,213 0,010 4,926 %
 
3.058.825 --- 523.018.949 45,82 17:35
PSG 4,670 0,030 0,650 %
 
408.513 2,35 2.794.377.393 16,13 17:35
PYCE 3,740 0,070 1,907 %
 
37.415 3,70 331.352.570 13,28 17:35
QBT 0,077 0,000 0,000 %
 
4.903.838 --- --- --- 17:35
REE 72,280 1,740 2,467 %
 
519.199 3,78 9.777.315.600 16,94 17:35
REP 18,440 0,665 3,741 %
 
10.424.627 10,76 24.899.022.853 13,66 17:35
RLIA 0,680 -0,110 -13,924 %
 
6.255.416 --- 208.597.434 129,00 17:35
ROVI 8,930 -0,020 -0,220 %
 
4.694 1,95 445.525.737 17,88 17:35
RTA4 5,300 0,030 0,570 %
 
11.220 --- --- 23,90 17:29
SABE 2,197 0,086 4,074 %
 
25.912.284 1,59 8.789.612.984 25,74 17:35
SAN 6,919 0,244 3,655 %
 
84.775.281 7,87 86.668.702.143 13,65 17:35
SCYR 3,111 0,172 5,852 %
 
10.215.334 --- 1.554.819.534 12,05 17:35
SLRS 0,820 0,005 0,613 %
 
155.589 --- 83.175.523 11,07 17:35
TECM 1,365 0,040 3,019 %
 
27.807 1,47 98.295.945 37,86 17:27
TEF 12,470 0,355 2,930 %
 
32.886.757 5,62 58.960.319.649 14,51 17:35
TL5 9,806 0,290 3,047 %
 
1.523.884 2,10 3.601.876.563 39,76 17:35
TRE 41,185 0,475 1,167 %
 
297.844 3,43 2.213.350.926 16,38 17:35
TUBA 3,690 0,110 3,073 %
 
362.622 1,87 479.094.128 17,46 17:35
TUR 2,265 0,035 1,570 %
 
104.897 1,47 390.647.023 32,63 17:35
TVX 0,235 0,000 0,000 %
 
52.212 --- 27.002.988 --- 17:29
UBS 0,018 0,000 0,000 %
 
2.284.981 --- --- --- 17:35
URA 0,505 0,015 3,061 %
 
110.550 --- 94.629.723 132,00 16:40
VID 33,240 0,270 0,820 %
 
12.399 1,99 831.209.419 15,24 17:35
VIS 46,870 -0,120 -0,255 %
 
252.985 2,43 2.184.300.514 21,91 17:35
VOC 1,680 0,065 4,025 %
 
12.935 --- 203.453.196 --- 17:35
ZEL 2,510 0,040 1,619 %
 
550.327 --- 552.807.136 27,02 17:35
ZOT 9,290 0,230 2,540 %
 
459.057 4,08 4.040.774.674 24,43 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana