miércoles, 23 julio 2014
Actualizado 15:18 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,552%
Bono alemán (10 años) 1,147%

Cotizaciones

(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

23-07-2014 | 15:15

Últ. Cotización

1.091,370

Cambio neto

3,880

Cambio %

0,360

Máx. intradía

1.092,640

Min. intradía

1.084,510

Apertura

1.084,510

Máx 52 semanas

1.148,830

Min 52 semanas

986,560

Cambio % YTD

7,845

Volumen

136.859.087,00

Volumen (en €)

149.363.901.779,19

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 10,420 0,210 2,060 %
 
248.742 2,71 2.186.963.104 27,32 15:00
ABE 16,490 -0,170 -1,020 %
 
417.017 3,99 14.796.584.832 20,52 14:59
ABG.P 3,932 -0,012 -0,300 %
 
2.031.467 2,59 3.139.989.883 24,87 15:00
ACS 32,430 0,260 0,810 %
 
253.842 3,57 10.238.636.681 14,52 14:59
ACX 12,950 0,010 0,080 %
 
238.382 3,35 3.389.042.713 29,07 15:00
ADZ 5,250 -0,060 -1,130 %
 
671 --- 48.699.567 23,29 12:57
AIR 45,560 1,100 2,470 %
 
8.063 2,40 --- 10,28 14:21
ALB 46,800 0,800 1,740 %
 
1.822 2,26 2.725.421.119 13,46 15:00
ALM 10,960 0,160 1,480 %
 
50.695 1,31 1.895.544.275 25,76 14:53
AMP 0,610 0,000 0,000 %
 
72.019 1,64 26.476.835 24,40 14:46
ANA 64,690 0,690 1,080 %
 
80.084 0,37 3.697.236.756 88,96 15:00
AZK 2,255 -0,045 -1,960 %
 
4.261 --- 54.744.664 20,91 12:59
BBVA 9,216 0,073 0,800 %
 
9.482.058 3,88 54.191.527.710 16,94 15:00
BDL 74,500 -0,500 -0,670 %
 
361 --- 320.678.620 17,06 14:32
BKT 6,139 0,057 0,940 %
 
2.898.777 1,90 5.517.509.820 19,63 15:00
BME 33,755 0,695 2,100 %
 
97.371 5,03 2.811.056.485 17,28 14:59
BRIO 4,950 0,000 0,000 %
 
72 --- --- --- 13:01
BVA 0,010 0,000 0,000 %
 
2.749 --- --- 0,11 17:37
CAF 335,000 0,700 0,210 %
 
282 3,24 1.148.405.125 10,45 14:20
CBAV 9,230 0,330 3,710 %
 
2.406 3,29 150.497.910 19,78 14:44
CBK 4,295 0,055 1,300 %
 
3.592.741 3,89 23.391.008.550 25,28 15:00
CDRE 0,690 -0,020 -2,820 %
 
2.075 --- 37.802.426 12,00 14:26
CIEA 10,325 0,155 1,520 %
 
44.608 1,86 1.331.925.000 16,67 15:00
COL 0,570 0,001 0,180 %
 
3.289.718 0,04 1.800.681.991 36,47 14:56
CPF 6,800 -0,080 -1,160 %
 
1.316 0,37 674.921.366 21,10 14:01
CPLN 5,500 0,100 1,850 %
 
10.801 --- 279.728.246 --- 14:47
DGI 1,710 0,010 0,590 %
 
4.689 --- --- --- 14:26
DIN 8,330 0,050 0,600 %
 
7.039 7,08 135.165.762 11,50 14:59
ECR 0,466 0,020 4,480 %
 
272.943 --- 51.748.846 44,60 14:53
ELE 28,850 -0,055 -0,190 %
 
233.522 2,96 30.544.998.575 18,00 14:59
ENAG 24,740 -0,185 -0,740 %
 
520.519 5,24 5.906.285.592 14,72 15:00
ENC 1,695 -0,005 -0,290 %
 
276.253 3,24 437.468.509 22,47 14:57
ENOR 10,760 -0,020 -0,190 %
 
1.027 --- 909.344.256 7,50 14:52
EZE 0,750 0,000 0,000 %
 
257.955 --- 170.687.768 82,42 14:46
FAE 2,090 0,025 1,210 %
 
90.344 2,56 485.843.753 18,02 14:58
FCC 16,555 0,315 1,940 %
 
361.090 --- 2.102.405.900 76,64 15:00
FER 15,865 -0,020 -0,130 %
 
362.577 4,14 11.730.924.446 32,05 14:59
FLUI 3,330 -0,040 -1,190 %
 
26.421 1,88 374.151.554 24,78 14:35
FRS 0,500 0,000 0,000 %
 
146.849 --- 69.216.412 25,00 14:57
FUNE 5,780 0,000 0,000 %
 
337 --- --- --- 9:05
GALQ 0,510 0,030 6,250 %
 
180.285 --- 22.888.818 --- 14:14
GAM 8,764 0,040 0,460 %
 
1.010.554 0,46 2.198.091.215 24,11 14:59
GAS 22,805 -0,195 -0,850 %
 
446.598 3,87 22.820.720.422 16,40 14:59
GCO 25,940 0,500 1,970 %
 
13.533 2,49 3.112.800.000 12,18 14:58
GRLS 38,500 -0,240 -0,620 %
 
206.847 1,53 13.235.406.839 21,64 15:00
IBE 5,522 0,051 0,930 %
 
9.792.057 4,82 35.573.679.162 15,60 15:00
IBG 13,250 0,420 3,270 %
 
1.256 2,85 148.795.234 15,46 9:51
IDR 11,805 0,015 0,130 %
 
340.682 3,11 1.937.563.315 15,08 15:00
INY 0,515 -0,020 -3,740 %
 
128.954 --- --- --- 13:55
ITX 109,850 0,200 0,180 %
 
105.929 2,13 68.472.844.440 28,41 15:00
JAZ 9,990 -0,100 -0,990 %
 
673.511 --- 2.561.232.024 32,85 15:00
LGT 4,215 -0,125 -2,880 %
 
5.115 --- --- --- 13:24
MAP 2,875 0,014 0,490 %
 
1.739.420 4,79 8.853.715.660 9,50 14:59
MCM 28,330 -0,420 -1,460 %
 
7.875 2,01 345.904.371 14,09 14:04
MDF 4,690 -0,010 -0,210 %
 
91.589 6,11 675.360.000 9,63 14:56
MTBA 1,115 0,010 0,900 %
 
200 --- --- --- 11:39
MTS 11,090 -0,085 -0,760 %
 
414.376 1,96 18.338.418.987 16,27 14:59
NATE 0,244 -0,003 -1,210 %
 
143.719 --- 80.206.203 49,40 11:53
NATR 1,755 0,005 0,290 %
 
6.745 --- 82.766.699 38,89 13:48
NEA 1,300 0,030 2,360 %
 
11.032 --- --- --- 14:37
NHH 3,885 -0,035 -0,890 %
 
654.931 --- 1.162.427.148 144,44 15:00
OHL 30,885 -0,835 -2,630 %
 
364.632 2,49 3.073.085.636 9,88 15:00
OLE 0,390 0,005 1,300 %
 
64.554 --- 450.324.397 11,60 14:25
POP 4,559 0,069 1,540 %
 
7.088.233 1,32 9.542.961.773 22,97 15:00
PRIM 6,200 0,000 0,000 %
 
500 --- --- --- 12:05
PRS 0,369 0,039 11,820 %
 
9.515.778 --- 635.039.630 45,82 15:00
PSG 5,390 -0,020 -0,370 %
 
46.467 2,16 3.090.837.051 17,65 15:00
PVA 5,910 -1,410 -19,260 %
 
4.036.749 8,63 169.839.913 0,00 13:28
PYCE 4,245 0,050 1,190 %
 
24.980 3,01 361.628.876 14,30 14:39
QBT 0,079 0,000 0,000 %
 
2.781.357 --- --- --- 14:45
REE 63,440 -0,410 -0,640 %
 
157.891 4,20 8.579.094.227 15,55 14:59
REN 0,570 -0,020 -3,390 %
 
35.138 --- --- 7,60 17:20
REP 18,540 -0,100 -0,540 %
 
2.616.460 10,29 25.034.050.092 13,80 15:00
REYU 0,124 0,009 7,830 %
 
6.407.840 --- --- --- 17:35
RLIA 1,305 0,030 2,350 %
 
370.772 --- 399.605.266 129,00 14:50
ROVI 9,300 0,020 0,220 %
 
4.251 2,08 464.200.516 17,07 14:53
RTA4 5,710 0,040 0,710 %
 
7.531 --- --- 23,90 12:59
SABE 2,479 0,065 2,690 %
 
7.863.743 1,45 9.915.481.801 27,22 15:00
SAN 7,451 0,021 0,280 %
 
20.278.951 7,29 88.938.811.905 15,47 15:00
SCYR 4,552 0,044 0,980 %
 
1.620.998 --- 2.275.004.346 15,06 15:00
SED 0,729 0,049 7,210 %
 
55.717 --- 26.439.907 --- 13:53
SLRS 0,905 0,010 1,120 %
 
48.522 --- 89.455.353 11,07 14:57
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 1,570 0,035 2,280 %
 
23.431 2,87 113.058.339 34,11 14:04
TEF 12,160 -0,015 -0,120 %
 
2.501.166 5,89 54.982.811.089 14,14 15:00
TL5 8,471 0,070 0,830 %
 
427.783 2,13 3.399.397.078 34,42 15:00
TRE 44,090 -0,185 -0,420 %
 
40.396 3,27 2.373.438.595 16,99 14:59
TUBA 3,960 -0,035 -0,880 %
 
181.959 1,69 514.149.796 19,78 14:49
TUR 2,520 0,005 0,200 %
 
75.824 1,32 434.627.152 30,78 14:56
UBS 0,027 0,001 3,850 %
 
10.953.191 --- --- --- 14:57
URA 0,840 -0,030 -3,450 %
 
55.944 --- 157.403.896 132,00 14:42
VID 36,720 0,020 0,050 %
 
6.376 1,92 871.896.057 15,36 14:44
VIS 43,425 -0,035 -0,080 %
 
53.916 2,68 2.023.751.863 20,81 14:59
VOC 1,660 0,050 3,110 %
 
2.302 --- 201.024.016 --- 14:40
VTSG 0,044 -0,001 -2,220 %
 
3.088.179 --- --- --- 17:35
ZEL 2,905 0,020 0,690 %
 
133.550 --- 639.802.682 29,71 14:59
ZOT 11,840 0,010 0,080 %
 
73.221 3,18 5.149.921.656 30,92 14:44
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