19 diciembre 2014
Actualizado 16:45 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,706%
Bono alemán (10 años) 0,601%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

19-12-2014 | 16:25

Últ. Cotización

1.048,480

Cambio neto

-4,910

Cambio %

-0,470

Máx. intradía

1.062,580

Min. intradía

1.033,870

Apertura

1.060,910

Máx 52 semanas

1.148,830

Min 52 semanas

957,900

Cambio % YTD

3,607

Volumen

279.584.976,00

Volumen (en €)

293.139.255.636,48

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 11,460 -0,090 -0,780 %
 
139.322 2,65 2.586.522.000 29,56 16:28
ABE 16,410 0,190 1,171 %
 
809.528 3,98 14.727.864.265 20,67 16:28
ABG 2,266 -0,096 -4,064 %
 
298.340 4,68 1.809.684.778 16,47 16:28
ABG.P 1,957 -0,053 -2,637 %
 
8.581.227 5,42 1.562.909.581 14,02 16:28
ACS 28,505 -0,235 -0,818 %
 
709.891 4,01 8.890.641.687 12,66 16:29
ACX 12,265 0,070 0,574 %
 
273.703 3,58 3.209.776.747 20,40 16:28
ADVGR 10,900 -0,150 -1,360 %
 
5.636 --- 140.863.589 13,66 16:26
ADZ 4,920 -0,180 -3,530 %
 
1.914 --- 45.638.451 23,29 15:53
AIR 41,790 -0,070 -0,170 %
 
14.736 2,62 --- 14,12 16:20
ALB 40,230 1,030 2,630 %
 
7.422 2,53 2.342.813.924 9,73 16:21
ALM 13,600 0,440 3,340 %
 
297.304 0,97 2.352.135.232 34,57 16:28
AMP 0,420 -0,020 -4,550 %
 
70.876 --- 18.229.952 24,40 15:53
AMS 32,430 0,285 0,887 %
 
823.257 2,11 14.440.848.228 21,50 16:28
ANA 57,850 0,480 0,837 %
 
109.992 0,32 3.294.945.847 36,42 16:28
APPS 8,310 -0,153 -1,808 %
 
111.544 1,60 1.080.439.234 12,36 16:28
AZK 2,040 -0,050 -2,392 %
 
10.311 --- 49.417.866 19,90 13:40
BBVA 7,950 -0,076 -0,947 %
 
28.631.905 4,23 49.062.145.010 17,59 16:28
BDL 75,000 0,000 0,000 %
 
254 --- 340.891.650 16,90 11:52
BIO 0,465 0,010 2,198 %
 
130.409 --- --- --- 16:28
BKIA 1,270 -0,054 -4,079 %
 
28.970.663 0,84 14.627.007.251 16,03 16:28
BKT 6,851 -0,098 -1,410 %
 
2.872.504 1,70 6.157.429.513 21,10 16:28
BME 32,625 -0,035 -0,107 %
 
177.567 5,41 2.719.354.172 16,68 16:28
BRIO 4,010 0,000 0,000 %
 
2.126 --- --- --- 11:58
CAF 297,050 3,200 1,090 %
 
8.611 3,66 1.018.309.679 12,59 16:26
CBAV 7,200 0,140 1,980 %
 
11.554 4,31 117.398.153 40,74 16:13
CBK 4,441 -0,019 -0,426 %
 
10.063.483 3,74 25.370.919.322 34,43 16:28
CDRE 0,320 -0,020 -5,880 %
 
61.623 --- 17.531.560 12,00 14:14
CIEA 11,300 -0,050 -0,441 %
 
63.340 1,59 1.457.700.000 18,81 16:27
COL 0,563 -0,001 -0,177 %
 
2.181.957 --- 1.782.424.208 36,00 16:28
CPLN 4,060 0,030 0,740 %
 
21.488 --- 206.805.020 --- 16:13
CUN 16,890 0,000 0,000 %
 
156 --- --- --- 16:00
DIA 5,493 0,069 1,272 %
 
1.923.393 3,12 3.543.910.993 13,88 16:28
DIN 7,900 0,150 1,940 %
 
17.641 7,47 128.188.418 10,76 16:17
ECR 0,408 -0,008 -1,923 %
 
144.296 --- 45.811.705 13,87 16:24
EDR 1,373 0,048 3,623 %
 
315.055 --- 143.997.561 8,15 16:26
EGPW 1,730 0,003 0,174 %
 
10.368 1,79 --- 17,02 14:01
ELE 16,100 0,250 1,577 %
 
1.985.981 84,88 23.726.200.854 12,38 16:28
ENAG 25,765 -0,405 -1,548 %
 
1.173.372 5,05 6.150.988.209 15,94 16:29
ENC 1,980 -0,035 -1,737 %
 
794.953 3,06 495.539.550 22,47 16:23
ENOR 8,620 -0,180 -2,050 %
 
4.493 2,90 728.490.664 6,95 15:59
EVA 13,780 0,075 0,547 %
 
193.481 4,03 2.120.265.102 14,56 16:28
EZE 0,731 -0,015 -2,011 %
 
416.102 --- 123.349.236 223,80 16:26
FAE 1,745 -0,015 -0,852 %
 
711.036 3,28 405.644.665 16,11 16:27
FCC 11,865 -0,180 -1,494 %
 
1.141.482 --- 2.302.974.028 57,22 16:28
FER 16,195 0,005 0,031 %
 
1.180.042 4,17 12.105.061.532 32,44 16:28
FLUI 2,910 0,000 0,000 %
 
24.841 2,06 326.916.940 23,10 16:11
FRS 0,365 -0,005 -1,351 %
 
124.334 --- 50.527.981 20,25 16:17
FUNE 5,770 0,100 1,760 %
 
8.010 --- --- --- 15:10
GALQ 0,240 0,000 0,000 %
 
328.324 --- 14.365.826 --- 16:14
GAM 7,933 0,029 0,367 %
 
2.164.222 0,72 1.990.079.837 21,14 16:28
GAS 21,080 0,000 0,000 %
 
793.794 4,38 21.094.531.308 14,76 16:28
GCO 24,680 0,090 0,370 %
 
25.144 2,59 2.912.134.320 11,91 16:25
GRLS 33,025 0,405 1,242 %
 
722.747 1,58 11.168.373.364 20,22 16:28
GRLSX 28,310 0,545 1,963 %
 
41.298 2,00 9.573.857.682 16,33 16:24
GSJ 0,700 0,000 0,000 %
 
50.688 --- 45.518.258 --- 14:09
HIS 10,870 0,270 2,547 %
 
48.190 0,37 598.502.200 176,67 16:22
IAG 5,972 0,072 1,220 %
 
3.956.928 0,27 12.175.082.825 15,09 16:28
IBE 5,636 0,006 0,107 %
 
15.936.666 4,63 35.593.388.122 16,17 16:28
IBG 12,230 0,080 0,660 %
 
12.252 2,51 137.340.809 19,29 15:18
IDR 7,996 -0,130 -1,600 %
 
949.327 4,31 1.308.773.550 11,28 16:28
INY 0,280 -0,020 -6,667 %
 
425.910 --- --- --- 16:27
ITX 23,610 0,060 0,255 %
 
4.609.233 --- 73.531.031.220 28,67 16:28
JAZ 12,555 -0,015 -0,119 %
 
627.554 --- 3.221.249.935 41,19 16:28
LBK 0,671 0,012 1,821 %
 
3.829.938 --- 1.747.157.351 13,63 16:21
LGT 4,165 0,000 0,000 %
 
1.582 --- --- --- 13:30
LRE 8,810 -0,125 -1,399 %
 
39.630 --- 352.664.300 23,51 16:28
MAP 2,856 -0,001 -0,035 %
 
4.357.204 4,71 8.795.204.148 9,46 16:28
MCM 29,500 -0,250 -0,840 %
 
2.482 1,98 360.189.867 17,13 16:27
MDF 3,510 0,030 0,860 %
 
87.501 7,16 505.440.000 9,45 16:27
MEL 9,045 -0,155 -1,685 %
 
596.449 0,36 1.556.590.981 71,09 16:27
MTBA 1,130 0,000 0,000 %
 
909 --- --- --- 16:17
MTS 9,178 0,065 0,713 %
 
1.020.854 2,27 15.176.736.652 18,86 16:29
NATE 0,180 0,000 0,000 %
 
172.710 --- 59.168.510 49,40 16:24
NATR 0,700 0,000 0,000 %
 
30.039 --- 33.012.358 39,78 13:55
NEA 1,160 0,005 0,433 %
 
5.240 --- --- --- 14:16
NHH 3,885 -0,005 -0,129 %
 
269.565 --- 1.325.763.173 144,44 16:21
OHL 19,055 0,555 3,000 %
 
660.135 3,39 1.896.210.192 6,31 16:28
OLE 0,390 -0,005 -1,266 %
 
686.868 1,10 450.324.397 395,00 16:17
POP 4,336 -0,011 -0,253 %
 
9.988.842 0,92 9.108.663.202 32,93 16:28
PRIM 6,060 -0,090 -1,460 %
 
7.928 --- --- --- 16:19
PRS 0,269 0,003 1,128 %
 
1.889.907 --- 661.569.237 45,82 16:24
PSG 4,720 0,000 0,000 %
 
128.215 2,35 2.706.632.816 16,47 16:26
PYCE 3,800 0,000 0,000 %
 
33.524 3,36 336.668.387 15,20 16:25
QBT 0,067 -0,001 -1,471 %
 
4.017.510 --- --- --- 15:58
REE 73,690 0,120 0,163 %
 
252.808 3,72 9.968.046.300 17,59 16:28
REP 16,175 0,110 0,685 %
 
6.267.560 12,06 21.840.655.892 12,45 16:28
RLIA 0,610 -0,010 -1,613 %
 
212.048 --- 187.141.900 129,00 16:21
ROVI 9,990 -0,010 -0,100 %
 
4.872 1,61 498.410.091 20,70 16:11
RTA4 5,350 0,000 0,000 %
 
1.676 --- --- 23,90 12:46
SABE 2,229 -0,022 -0,977 %
 
21.356.718 1,59 8.942.723.192 27,32 16:28
SAN 7,027 -0,053 -0,749 %
 
54.960.084 7,72 88.021.530.562 14,57 16:28
SCYR 3,129 -0,044 -1,387 %
 
5.607.937 --- 1.563.814.242 13,07 16:28
SLRS 0,775 -0,010 -1,274 %
 
149.578 --- 78.611.013 11,07 16:17
TECM 1,270 0,010 0,794 %
 
50.786 0,79 91.454.835 84,00 15:28
TEF 12,060 -0,200 -1,631 %
 
18.304.340 5,85 55.437.911.354 14,42 16:28
TL5 10,260 -0,140 -1,346 %
 
640.064 2,03 3.768.636.910 43,93 16:28
TRE 36,975 0,180 0,489 %
 
225.161 3,81 1.987.098.470 14,86 16:28
TUBA 3,300 0,000 0,000 %
 
258.828 2,07 428.458.163 15,85 16:27
TUR 1,760 0,025 1,441 %
 
138.667 1,70 303.549.122 28,24 16:26
TVX 0,238 -0,001 -0,418 %
 
48.624 --- 27.347.707 --- 14:27
UBS 0,017 0,001 6,250 %
 
15.478.713 --- --- --- 16:27
URA 0,390 -0,010 -2,500 %
 
70.099 --- 73.080.380 132,00 16:26
VID 35,110 0,410 1,180 %
 
18.192 1,88 877.971.200 16,13 16:01
VIS 45,230 0,405 0,904 %
 
367.391 2,52 2.107.870.968 20,90 16:28
VOC 1,585 -0,015 -0,938 %
 
47.900 --- 191.948.402 --- 15:18
ZEL 2,830 -0,040 -1,394 %
 
193.244 --- 623.284.540 34,64 16:28
ZOT 8,960 0,060 0,670 %
 
304.859 4,21 3.897.238.007 24,27 16:23
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana