miércoles, 23 julio 2014
Actualizado 11:52 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,573%
Bono alemán (10 años) 1,161%

Cotizaciones

(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

23-07-2014 | 11:50

Últ. Cotización

1.089,780

Cambio neto

2,290

Cambio %

0,210

Máx. intradía

1.090,840

Min. intradía

1.084,510

Apertura

1.084,510

Máx 52 semanas

1.148,830

Min 52 semanas

986,560

Cambio % YTD

7,688

Volumen

80.203.265,00

Volumen (en €)

87.403.914.131,70

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 10,360 0,150 1,470 %
 
94.237 2,73 2.174.370.227 27,32 11:31
ABE 16,610 -0,050 -0,300 %
 
234.593 3,96 14.904.261.617 20,52 11:32
ABG.P 3,910 -0,034 -0,860 %
 
978.781 2,61 3.122.421.272 24,87 11:32
ACS 32,460 0,290 0,900 %
 
149.738 3,57 10.248.108.130 14,52 11:32
ACX 12,965 0,025 0,190 %
 
124.056 3,35 3.392.968.245 29,07 11:31
ADZ 5,250 -0,060 -1,130 %
 
225 --- 48.699.567 23,29 11:22
AIR 45,310 0,850 1,910 %
 
4.643 2,42 --- 10,28 11:30
ALB 46,520 0,520 1,130 %
 
853 2,28 2.709.115.181 13,46 11:31
ALM 10,880 0,080 0,740 %
 
27.288 1,32 1.881.708.186 25,76 11:25
AMP 0,600 -0,010 -1,640 %
 
8.617 1,67 26.042.788 24,40 11:31
ANA 64,480 0,480 0,750 %
 
51.291 0,37 3.685.234.596 88,96 11:32
AZK 2,365 0,065 2,830 %
 
869 --- 57.415.136 20,91 9:00
BBVA 9,179 0,036 0,390 %
 
5.033.701 3,89 53.973.961.897 16,94 11:32
BDL 74,850 -0,150 -0,200 %
 
166 --- 322.185.163 17,06 11:20
BKT 6,122 0,040 0,660 %
 
1.651.959 1,91 5.502.230.839 19,63 11:32
BME 33,195 0,135 0,410 %
 
34.576 5,12 2.764.420.679 17,28 11:32
BRIO 4,950 0,000 0,000 %
 
24 --- --- --- 11:17
BVA 0,010 0,000 0,000 %
 
2.749 --- --- 0,11 17:37
CAF 334,150 -0,150 -0,040 %
 
82 3,25 1.145.491.261 10,45 11:07
CBAV 8,950 0,050 0,560 %
 
1.651 3,39 145.932.426 19,78 11:19
CBK 4,262 0,022 0,520 %
 
1.660.633 3,92 23.211.287.180 25,28 11:32
CDRE 0,710 0,010 1,430 %
 
17.063 --- 38.898.149 12,00 16:51
CIEA 10,315 0,145 1,430 %
 
32.199 1,86 1.330.635.000 16,67 11:28
COL 0,567 -0,002 -0,350 %
 
1.347.937 0,04 1.791.204.717 36,47 11:32
CPF 6,880 0,000 0,000 %
 
490 0,36 682.861.617 21,10 14:43
CPLN 5,660 0,260 4,810 %
 
8.437 --- 287.865.794 --- 11:24
DGI 1,700 0,000 0,000 %
 
3.682 --- --- --- 11:29
DIN 8,320 0,040 0,480 %
 
3.345 7,09 135.003.498 11,50 10:42
ECR 0,457 0,011 2,470 %
 
57.489 --- 50.749.405 44,60 11:31
ELE 28,795 -0,110 -0,380 %
 
78.955 2,97 30.486.767.209 18,00 11:32
ENAG 24,865 -0,060 -0,240 %
 
204.520 5,21 5.936.127.375 14,72 11:32
ENC 1,710 0,010 0,590 %
 
126.508 3,21 441.339.912 22,47 11:25
ENOR 10,790 0,010 0,090 %
 
50 --- 911.879.603 7,50 10:57
EZE 0,750 0,000 0,000 %
 
97.294 --- 170.687.768 82,42 11:25
FAE 2,070 0,005 0,240 %
 
44.481 2,59 481.194.531 18,02 11:22
FCC 16,610 0,370 2,280 %
 
199.067 --- 2.109.390.637 76,64 11:32
FER 15,850 -0,035 -0,220 %
 
189.402 4,15 11.719.833.121 32,05 11:32
FLUI 3,355 -0,015 -0,450 %
 
9.431 1,86 376.960.500 24,78 11:02
FRS 0,505 0,005 1,000 %
 
127.902 --- 69.908.576 25,00 11:32
FUNE 5,780 0,000 0,000 %
 
337 --- --- --- 9:05
GALQ 0,500 0,020 4,170 %
 
144.656 --- 22.440.018 --- 10:32
GAM 8,701 -0,023 -0,260 %
 
616.314 0,47 2.182.290.240 24,11 11:32
GAS 22,770 -0,230 -1,000 %
 
281.223 3,87 22.785.696.295 16,40 11:32
GCO 25,670 0,230 0,900 %
 
3.557 2,52 3.080.400.000 12,18 11:28
GRLS 38,420 -0,320 -0,830 %
 
114.471 1,53 13.207.904.694 21,64 11:32
IBE 5,508 0,037 0,680 %
 
6.762.990 4,83 35.483.488.741 15,60 11:32
IBG 13,250 0,420 3,270 %
 
1.256 2,85 148.795.234 15,46 9:51
IDR 11,825 0,035 0,300 %
 
166.142 3,10 1.940.845.930 15,08 11:31
INY 0,530 -0,005 -0,930 %
 
27.740 --- --- --- 11:14
ITX 109,850 0,200 0,180 %
 
55.721 2,13 68.472.844.440 28,41 11:32
JAZ 10,065 -0,025 -0,250 %
 
156.966 --- 2.580.460.493 32,85 11:32
LGT 4,340 0,000 0,000 %
 
2.475 --- --- --- 10:54
MAP 2,866 0,005 0,170 %
 
813.151 4,81 8.825.999.680 9,50 11:32
MCM 28,230 -0,520 -1,810 %
 
4.948 2,02 344.683.388 14,09 11:28
MDF 4,680 -0,020 -0,430 %
 
52.516 6,13 673.920.000 9,63 11:18
MTBA 1,105 0,025 2,310 %
 
20.495 --- --- --- 16:48
MTS 11,150 -0,025 -0,220 %
 
233.785 1,95 18.437.634.960 16,27 11:32
NATE 0,243 -0,004 -1,620 %
 
141.553 --- 79.877.489 49,40 11:19
NATR 1,760 0,010 0,570 %
 
5.166 --- 83.002.501 38,89 10:42
NEA 1,270 -0,015 -1,170 %
 
21.048 --- --- --- 17:35
NHH 3,930 0,010 0,260 %
 
393.007 --- 1.175.891.555 144,44 11:31
OHL 31,210 -0,510 -1,610 %
 
171.008 2,47 3.105.423.432 9,88 11:32
OLE 0,385 0,000 0,000 %
 
18.846 --- 444.551.007 11,60 11:19
POP 4,522 0,032 0,710 %
 
2.691.744 1,33 9.465.512.862 22,97 11:32
PRIM 6,200 0,100 1,640 %
 
615 --- --- --- 15:21
PRS 0,363 0,033 10,000 %
 
5.811.600 --- 624.713.782 45,82 11:32
PSG 5,390 -0,020 -0,370 %
 
30.739 2,16 3.090.837.051 17,65 11:32
PVA 5,910 -1,410 -19,260 %
 
4.036.749 8,63 169.839.913 0,00 13:28
PYCE 4,215 0,020 0,480 %
 
8.605 3,03 359.073.195 14,30 10:33
QBT 0,079 0,000 0,000 %
 
1.614.011 --- --- --- 11:24
REE 63,400 -0,450 -0,700 %
 
67.446 4,21 8.573.684.962 15,55 11:32
REN 0,570 -0,020 -3,390 %
 
35.138 --- --- 7,60 17:20
REP 18,500 -0,140 -0,750 %
 
1.188.877 10,31 24.980.039.197 13,80 11:32
REYU 0,124 0,009 7,830 %
 
6.407.840 --- --- --- 17:35
RLIA 1,310 0,035 2,750 %
 
250.429 --- 401.136.321 129,00 11:32
ROVI 9,290 0,010 0,110 %
 
1.949 2,09 463.701.376 17,07 10:24
RTA4 5,710 0,040 0,710 %
 
4.633 --- --- 23,90 9:52
SABE 2,474 0,060 2,490 %
 
4.941.277 1,46 9.895.482.846 27,22 11:32
SAN 7,435 0,005 0,070 %
 
10.975.877 7,31 88.747.828.011 15,47 11:32
SCYR 4,525 0,017 0,380 %
 
866.970 --- 2.261.510.251 15,06 11:32
SED 0,729 0,049 7,210 %
 
55.717 --- 26.439.907 --- 13:53
SLRS 0,895 0,000 0,000 %
 
9.540 --- 88.466.896 11,07 11:31
SNCE 0,196 -0,002 -1,010 %
 
473.337 --- --- --- 17:35
SPSL 0,071 0,000 0,000 %
 
1.433.671 --- 12.532.204 10,70 17:35
TECM 1,580 0,045 2,930 %
 
11.758 2,85 113.778.456 34,11 10:10
TEF 12,180 0,005 0,040 %
 
1.309.979 5,88 55.073.243.344 14,14 11:32
TL5 8,376 -0,025 -0,300 %
 
173.885 2,15 3.361.273.748 34,42 11:32
TRE 44,060 -0,215 -0,490 %
 
22.350 3,28 2.371.823.645 16,99 11:32
TUBA 3,980 -0,015 -0,380 %
 
79.334 1,68 516.746.512 19,78 11:29
TUR 2,525 0,010 0,400 %
 
28.457 1,32 435.489.507 30,78 11:17
UBS 0,027 0,001 3,850 %
 
9.674.757 --- --- --- 11:31
URA 0,840 -0,030 -3,450 %
 
35.600 --- 157.403.896 132,00 10:44
VID 36,550 -0,150 -0,410 %
 
5.812 1,93 867.859.501 15,36 11:25
VIS 43,670 0,210 0,480 %
 
19.581 2,66 2.035.169.692 20,81 11:29
VOC 1,630 0,020 1,240 %
 
2.299 --- 197.391.052 --- 11:16
VTSG 0,044 -0,001 -2,220 %
 
3.088.179 --- --- --- 17:35
ZEL 2,915 0,030 1,040 %
 
68.694 --- 642.005.101 29,71 11:28
ZOT 11,860 0,030 0,250 %
 
34.409 3,18 5.158.620.848 30,92 11:31
Síguenos en
Suscríbete a EL PAÍS
Haz de la portada de EL PAÍS tu página de inicio Haz de la sección de economia de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana