17 abril 2015
Actualizado 18:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,493%
Bono alemán (10 años) 0,072%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

17-04-2015 | 17:38

Últ. Cotización

1.152,270

Cambio neto

-25,240

Cambio %

-2,140

Máx. intradía

1.175,700

Min. intradía

1.146,650

Apertura

1.171,430

Máx 52 semanas

1.205,450

Min 52 semanas

972,890

Cambio % YTD

10,534

Volumen

561.363.618,00

Volumen (en €)

646.842.456.112,86

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 14,610 -0,580 -3,820 %
 
697.614 3,32 3.281.219.080 25,68 17:35
ABE 16,425 -0,450 -2,667 %
 
5.389.024 4,24 14.599.852.702 19,44 17:35
ABG 3,450 -0,107 -3,008 %
 
648.354 3,00 2.755.257.054 13,11 17:35
ABG.P 3,151 -0,020 -0,631 %
 
10.579.463 3,28 2.516.468.109 11,73 17:35
ACS 31,755 -1,045 -3,186 %
 
1.228.030 3,58 9.903.034.909 14,09 17:35
ACX 14,460 -0,545 -3,632 %
 
1.488.213 3,11 3.784.210.920 17,14 17:35
ADVGR 13,600 -0,290 -2,090 %
 
29.575 3,31 175.756.405 10,37 17:35
ADZ 4,590 -0,080 -1,710 %
 
22.666 --- 42.577.336 467,00 17:35
AIR 62,050 -1,950 -3,050 %
 
7.755 2,11 --- 18,99 17:35
ALB 48,290 -1,710 -3,420 %
 
12.267 2,13 2.812.414.526 12,86 17:35
ALM 17,040 -0,200 -1,160 %
 
302.828 1,10 2.947.087.085 28,85 17:35
AMP 0,590 -0,010 -1,670 %
 
505.095 15,25 25.608.742 12,20 17:35
AMS 39,885 -0,670 -1,652 %
 
1.410.601 1,93 17.708.001.626 24,60 17:35
ANA 71,280 -1,120 -1,547 %
 
222.806 2,49 4.043.361.635 26,33 17:35
APPS 10,700 -0,235 -2,149 %
 
859.009 1,34 1.391.179.279 14,60 17:35
AZK 3,100 -0,060 -1,899 %
 
60.114 --- 75.009.162 22,05 17:35
BBVA 9,199 -0,231 -2,450 %
 
35.416.388 3,47 57.614.574.643 15,79 17:35
BDL 92,550 0,550 0,600 %
 
771 --- 397.965.000 17,59 17:35
BIO 0,695 -0,020 -2,797 %
 
312.580 --- --- --- 17:35
BKIA 1,226 -0,037 -2,930 %
 
46.563.533 2,75 14.061.668.055 12,09 17:35
BKT 6,923 -0,202 -2,835 %
 
4.191.035 2,98 6.222.850.384 16,48 17:35
BME 41,655 -1,645 -3,799 %
 
362.804 4,72 3.472.021.395 19,82 17:35
BRIO 4,380 -0,020 -0,450 %
 
1.400 --- --- --- 15:42
CAF 315,400 -1,700 -0,540 %
 
6.221 3,10 1.081.214.855 13,72 17:35
CBAV 7,840 -0,060 -0,760 %
 
2.793 3,00 127.809.083 27,24 17:20
CBK 4,249 -0,110 -2,524 %
 
16.766.023 3,84 24.499.667.304 17,40 17:35
CDRE 1,690 -0,050 -2,870 %
 
2.123.349 --- 92.358.056 --- 17:35
CIEA 13,350 -0,430 -3,120 %
 
139.732 1,88 1.722.150.000 15,45 17:35
COL 0,608 -0,002 -0,328 %
 
18.838.647 --- 1.938.824.837 40,67 17:35
CPLN 7,300 -0,200 -2,670 %
 
101.652 --- 371.841.538 --- 17:35
CUN 16,900 0,000 0,000 %
 
501 --- --- --- 16:00
DIA 7,199 -0,091 -1,248 %
 
3.631.030 2,50 4.604.205.369 17,23 17:35
DIN 8,240 -0,090 -1,080 %
 
12.509 7,16 133.705.388 11,90 17:35
ECR 0,477 -0,002 -0,418 %
 
117.016 --- 54.419.247 23,95 17:35
EDR 3,750 -0,120 -3,101 %
 
573.321 --- 393.292.684 33,65 17:35
EGPW 1,762 -0,018 -1,011 %
 
29.211 1,63 --- 19,20 17:11
ELE 18,695 -0,115 -0,611 %
 
1.770.544 5,08 19.793.370.827 19,23 17:35
ENAG 27,960 -0,455 -1,601 %
 
1.358.367 4,72 6.675.009.910 16,65 17:35
ENC 3,420 -0,110 -3,116 %
 
1.641.038 2,69 845.943.283 13,63 17:35
ENOR 9,380 -0,060 -0,640 %
 
18.911 2,99 792.881.720 7,46 17:35
EVA 18,160 -0,230 -1,251 %
 
317.320 3,53 2.792.771.920 18,35 17:35
EZE 0,818 -0,031 -3,651 %
 
1.605.325 --- 189.374.109 13,77 17:35
FAE 2,290 -0,075 -3,171 %
 
578.589 2,62 560.728.798 19,32 17:35
FCC 10,995 -0,230 -2,049 %
 
2.382.480 0,30 1.462.734.514 29,13 17:35
FER 20,180 -0,480 -2,323 %
 
3.198.873 3,54 14.779.613.531 36,16 17:35
FLUI 3,165 -0,040 -1,248 %
 
26.676 1,97 355.724.320 16,87 17:35
FRS 0,510 -0,010 -1,923 %
 
467.020 --- 70.600.740 52,00 17:35
FUNE 7,360 0,000 0,000 %
 
3.086 --- --- --- 12:37
GALQ 0,400 -0,020 -4,760 %
 
3.224.050 --- 27.111.649 6,08 17:35
GAM 11,805 -0,290 -2,398 %
 
3.102.895 1,07 2.959.826.321 20,75 17:35
GAS 21,830 -0,205 -0,930 %
 
1.811.183 4,32 21.845.048.314 14,74 17:35
GCO 27,500 -0,840 -2,960 %
 
51.432 2,59 3.244.882.245 12,17 17:35
GRLS 40,430 -1,385 -3,312 %
 
634.160 1,60 13.819.130.990 23,53 17:35
GRLSX 31,770 -0,480 -1,488 %
 
34.156 2,00 10.859.109.363 17,02 17:35
GSJ 1,130 -0,020 -1,740 %
 
78.205 --- --- --- 17:07
HIS 12,190 -0,200 -1,614 %
 
105.752 1,29 671.181.400 30,59 17:35
IAG 7,834 -0,138 -1,731 %
 
4.192.516 1,83 15.973.326.029 11,22 17:35
IBE 6,002 -0,090 -1,477 %
 
28.387.239 4,42 38.343.674.966 16,14 17:35
IBG 15,500 -0,050 -0,320 %
 
12.392 2,45 165.345.661 18,73 17:35
IDR 11,110 -0,115 -1,024 %
 
2.088.217 2,61 1.818.468.502 16,37 17:35
INY 0,380 -0,015 -3,797 %
 
1.314.882 --- --- --- 17:35
ITX 29,425 -0,915 -3,016 %
 
8.741.017 --- 91.604.497.600 36,32 17:35
JAZ 12,730 0,005 0,039 %
 
1.140.255 0,05 3.267.025.061 32,46 17:35
LBK 0,738 -0,013 -1,731 %
 
10.311.176 2,40 1.928.121.063 14,36 17:35
LGT 6,325 -0,270 -4,094 %
 
32.106 --- --- --- 17:29
LRE 10,660 0,000 0,000 %
 
42.441 2,19 426.719.800 30,75 17:35
MAP 3,510 -0,087 -2,419 %
 
8.646.742 4,15 10.809.231.988 11,42 17:35
MCM 35,130 -0,630 -1,760 %
 
11.538 1,84 428.931.187 16,83 17:35
MDF 3,660 -0,070 -1,880 %
 
419.705 6,28 527.040.000 12,43 17:35
MEL 11,490 -0,210 -1,795 %
 
523.073 0,39 2.141.395.367 40,43 17:35
MTBA 1,635 -0,060 -3,540 %
 
75.879 --- --- --- 17:35
MTS 8,910 -0,282 -3,068 %
 
3.070.572 2,97 14.733.571.973 22,23 17:35
NATE 0,235 0,004 1,732 %
 
848.386 --- 77.247.777 --- 17:35
NATR 1,050 -0,030 -2,778 %
 
390.181 --- 49.852.194 10,73 17:35
NEA 1,740 -0,100 -5,435 %
 
52.944 --- --- --- 17:24
NHH 5,125 -0,045 -0,870 %
 
1.006.782 --- 1.747.178.023 124,77 17:35
OHL 20,365 -0,765 -3,620 %
 
1.399.016 2,99 2.026.327.418 7,90 17:35
OLE 0,430 0,000 0,000 %
 
888.039 --- 496.511.514 16,02 17:35
POP 4,484 -0,090 -1,968 %
 
16.082.483 1,72 9.470.959.985 22,15 17:35
PRIM 7,800 0,000 0,000 %
 
3.793 --- --- --- 17:29
PRS 0,326 -0,004 -1,212 %
 
5.527.051 --- 805.246.018 58,55 17:35
PSG 5,320 -0,020 -0,370 %
 
980.914 2,28 3.183.316.430 16,27 17:35
PYCE 5,600 -0,025 -0,444 %
 
70.455 2,73 489.703.917 17,86 17:35
QBT 0,132 -0,010 -7,042 %
 
25.641.097 --- --- --- 17:35
REE 78,000 0,460 0,593 %
 
800.588 4,08 10.539.571.146 17,17 17:35
REP 18,105 -0,210 -1,147 %
 
7.001.076 5,23 24.888.838.799 17,95 17:35
RLIA 0,770 -0,015 -1,911 %
 
484.880 --- 236.205.918 82,32 17:35
ROVI 15,920 0,620 4,050 %
 
52.877 1,18 794.263.128 28,16 17:35
RTA4 6,100 -0,010 -0,160 %
 
4.809 --- --- --- 17:35
SABE 2,235 -0,100 -4,283 %
 
86.523.421 2,32 11.396.889.821 17,36 17:35
SAN 6,557 -0,208 -3,075 %
 
101.364.187 3,05 94.142.644.778 12,79 17:35
SCYR 4,040 -0,061 -1,487 %
 
8.137.164 --- 2.019.114.586 16,16 17:35
SLRS 1,080 -0,055 -4,846 %
 
908.007 --- --- 62,50 17:35
TECM 1,460 -0,030 -2,013 %
 
216.894 2,97 105.478.500 18,63 17:35
TEF 13,475 -0,115 -0,846 %
 
46.974.353 5,16 65.383.999.502 16,71 17:35
TL5 11,890 -0,270 -2,220 %
 
798.576 3,09 4.370.485.346 25,35 17:35
TRE 41,230 -1,230 -2,897 %
 
453.745 3,48 2.215.769.301 16,48 17:35
TUBA 3,145 -0,090 -2,782 %
 
973.540 2,12 408.333.613 16,34 17:35
TUR 1,710 -0,045 -2,564 %
 
682.468 1,75 298.151.133 26,33 17:35
TVX 0,238 0,000 0,000 %
 
137.904 --- 27.347.707 --- 17:22
UBS 0,024 0,000 0,000 %
 
5.678.777 --- --- --- 17:35
URA 0,745 -0,020 -2,614 %
 
366.422 --- 139.602.265 72,00 17:35
VID 45,010 0,390 0,870 %
 
17.685 1,68 1.171.794.125 15,82 17:35
VIS 59,140 -0,770 -1,285 %
 
135.743 2,27 2.756.141.753 22,99 17:35
VOC 1,895 0,005 0,265 %
 
236.942 --- 229.490.200 30,07 17:28
ZEL 4,060 -0,135 -3,218 %
 
1.099.605 --- 890.069.281 43,70 17:35
ZOT 11,870 -0,300 -2,470 %
 
306.697 3,01 5.162.970.440 33,17 17:35
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana