30 octubre 2014
Actualizado 16:13 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,164%
Bono alemán (10 años) 0,846%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

I.G.B. MADRID

30-10-2014 | 15:55

Últ. Cotización

1.027,430

Cambio neto

-11,330

Cambio %

-1,090

Máx. intradía

1.045,760

Min. intradía

1.014,310

Apertura

1.045,760

Máx 52 semanas

1.148,830

Min 52 semanas

957,900

Cambio % YTD

1,527

Volumen

280.629.786,00

Volumen (en €)

288.327.461.029,98

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
A3M 11,520 -0,150 -1,290 %
 
81.121 2,60 2.600.064.000 29,98 15:47
ABE 16,100 0,340 2,157 %
 
1.416.168 4,08 14.449.641.357 19,49 15:56
ABG 3,375 -0,083 -2,400 %
 
408.024 3,32 2.695.184.602 22,10 15:55
ABG.P 3,162 -0,047 -1,465 %
 
9.521.071 3,55 2.525.088.507 20,50 15:56
ACS 28,610 -0,385 -1,328 %
 
378.077 4,01 9.032.605.471 12,74 15:56
ACX 11,580 0,095 0,827 %
 
901.611 3,69 3.030.510.781 22,21 15:56
ADVGR 13,550 -0,270 -1,950 %
 
4.127 2,48 166.771.666 12,92 15:29
ADZ 4,150 -0,030 -0,720 %
 
5.184 --- 38.495.848 23,29 15:36
AIR 45,230 -0,830 -1,800 %
 
4.945 2,42 --- 10,28 15:13
ALB 41,800 -0,670 -1,580 %
 
3.455 2,44 2.434.243.649 12,18 15:03
ALM 12,360 0,160 1,310 %
 
328.181 1,09 2.137.675.843 30,23 15:56
AMP 0,620 -0,020 -3,130 %
 
163.361 1,61 26.910.881 25,60 15:01
AMS 28,205 -0,105 -0,371 %
 
935.740 2,40 12.556.665.011 19,02 15:57
ANA 53,370 -0,350 -0,652 %
 
97.022 0,30 3.052.160.812 59,27 15:56
APPS 9,281 -0,029 -0,311 %
 
128.742 1,45 1.206.685.503 13,46 15:54
AZK 1,880 0,040 2,174 %
 
6.631 --- 45.541.955 16,36 14:42
BBVA 8,612 -0,204 -2,314 %
 
31.724.531 4,02 51.059.813.836 17,47 15:56
BDL 74,000 1,500 2,070 %
 
100 --- 336.346.428 16,20 13:16
BIO 0,505 -0,010 -1,942 %
 
39.774 --- --- --- 13:55
BKIA 1,378 -0,021 -1,501 %
 
24.437.049 0,84 15.817.956.644 16,88 15:57
BKT 6,541 -0,037 -0,562 %
 
3.603.174 1,78 5.736.109.660 19,99 15:56
BME 29,720 0,275 0,934 %
 
200.485 5,92 2.477.217.041 15,10 15:57
BRIO 4,460 -0,230 -4,900 %
 
124 --- --- --- 14:16
CAF 265,650 -2,600 -0,970 %
 
8.720 4,12 910.668.124 9,91 15:55
CBAV 7,270 -0,130 -1,760 %
 
158 4,26 118.539.524 42,29 15:53
CBK 4,249 0,001 0,024 %
 
16.728.400 3,86 23.966.776.480 29,94 15:57
CDRE 0,440 0,030 7,320 %
 
81.917 --- 24.105.895 12,00 15:50
CIEA 10,430 0,275 2,708 %
 
58.119 1,74 1.345.470.000 16,82 15:53
COL 0,542 0,005 0,931 %
 
4.130.811 --- 486.707.425 43,66 15:56
CPLN 4,300 -0,050 -1,150 %
 
27.445 --- 219.029.947 --- 15:15
CUN 16,400 -1,360 -7,660 %
 
1.000 --- --- --- 12:00
DIA 4,901 -0,087 -1,744 %
 
3.730.842 3,52 3.163.614.418 12,51 15:57
DIN 7,290 -0,100 -1,350 %
 
2.566 8,09 118.290.325 10,26 15:44
ECR 0,462 -0,002 -0,431 %
 
46.792 --- 51.875.019 46,40 15:32
EDR 2,160 -0,040 -1,818 %
 
1.548.250 --- 226.536.586 9,85 15:53
EGPW 1,841 -0,079 -4,115 %
 
2.481 --- --- --- 13:15
ELE 15,060 -0,070 -0,463 %
 
869.941 40,94 15.944.806.882 8,99 15:56
ENAG 25,820 0,040 0,155 %
 
719.827 5,04 6.164.118.593 15,40 15:57
ENC 1,580 -0,025 -1,558 %
 
281.871 3,95 395.430.550 22,47 15:56
ENOR 8,850 -0,140 -1,560 %
 
5.208 2,82 747.928.350 7,10 15:26
EVA 14,110 -0,015 -0,106 %
 
129.953 3,93 2.171.040.681 14,90 15:54
EZE 0,709 0,001 0,141 %
 
620.341 --- 161.356.836 42,40 15:56
FAE 1,825 -0,050 -2,667 %
 
179.363 3,21 424.241.555 15,89 15:45
FCC 14,580 -0,075 -0,512 %
 
241.006 --- 1.852.635.125 261,05 15:56
FER 16,130 0,020 0,124 %
 
971.596 4,24 11.926.871.182 33,08 15:56
FLUI 2,550 -0,060 -2,299 %
 
9.868 2,45 286.473.607 20,08 15:37
FRS 0,415 -0,005 -1,190 %
 
78.129 --- 57.449.622 21,00 15:51
FUNE 5,650 0,000 0,000 %
 
50 --- --- --- 17:35
GALQ 0,230 0,010 4,550 %
 
1.497.428 --- 11.446.588 --- 15:46
GAM 7,290 -0,033 -0,451 %
 
3.274.227 0,71 2.013.855.283 19,04 15:56
GAS 22,200 -0,185 -0,826 %
 
955.503 4,12 22.215.303.370 15,76 15:57
GCO 22,900 -0,050 -0,220 %
 
63.279 2,81 2.702.101.942 11,13 15:54
GRLS 31,540 -0,210 -0,661 %
 
447.806 1,68 10.666.177.014 18,75 15:57
GRLSX 27,485 0,585 2,175 %
 
27.385 2,00 9.294.859.710 16,23 15:54
GSJ 0,750 -0,010 -1,320 %
 
80.382 --- 48.769.562 --- 15:19
HIS 9,837 -0,013 -0,132 %
 
28.273 1,22 541.625.220 33,97 15:49
IAG 4,894 0,025 0,513 %
 
3.874.555 0,52 9.975.992.786 12,32 15:57
IBE 5,480 -0,048 -0,868 %
 
13.217.674 4,90 34.563.669.720 15,52 15:56
IBG 12,000 -0,250 -2,040 %
 
4.366 2,73 134.757.948 20,25 15:18
IDR 9,557 -0,354 -3,572 %
 
498.243 3,70 1.565.088.945 13,32 15:56
INY 0,360 -0,005 -1,370 %
 
12.368 --- --- --- 11:18
ITX 21,700 -0,060 -0,276 %
 
3.011.667 2,16 67.631.348.400 28,19 15:56
JAZ 12,750 -0,025 -0,196 %
 
1.407.132 --- 3.269.764.046 42,22 15:56
LBK 0,680 -0,015 -2,158 %
 
7.060.569 --- 1.770.329.928 13,63 15:57
LGT 3,900 0,020 0,515 %
 
1.003 --- --- --- 14:29
LRE 9,100 0,050 0,552 %
 
11.293 --- --- --- 15:40
MAP 2,665 -0,043 -1,588 %
 
5.797.406 5,16 8.207.009.473 8,88 15:56
MCM 26,780 0,200 0,750 %
 
6.433 2,18 326.979.140 14,09 15:53
MDF 3,580 0,060 1,700 %
 
270.324 7,77 515.520.000 7,30 15:53
MEL 7,905 0,015 0,190 %
 
131.655 0,46 1.360.403.726 68,08 15:54
MTBA 1,150 0,025 2,222 %
 
4.592 --- --- --- 12:09
MTS 10,045 -0,220 -2,143 %
 
877.177 2,13 16.610.407.460 19,22 15:56
NATE 0,202 0,000 0,000 %
 
249.884 --- 66.400.217 49,40 15:52
NATR 1,170 0,025 2,183 %
 
20.024 --- 55.177.799 39,78 15:42
NEA 1,180 -0,020 -1,667 %
 
3.300 --- --- --- 15:41
NHH 3,450 -0,015 -0,433 %
 
447.395 --- 1.177.318.648 144,44 15:56
OHL 22,260 -0,050 -0,224 %
 
521.582 3,06 2.215.572.459 8,06 15:56
OLE 0,370 -0,005 -1,333 %
 
388.168 --- 427.230.838 18,12 15:53
POP 4,776 -0,024 -0,500 %
 
15.611.296 0,97 10.032.974.043 30,34 15:56
PRIM 6,330 -0,020 -0,310 %
 
9.302 --- --- --- 15:25
PRS 0,212 -0,008 -3,636 %
 
4.199.641 --- 520.563.461 45,82 15:46
PSG 4,490 -0,020 -0,440 %
 
94.821 2,50 2.686.671.198 15,27 15:53
PYCE 4,045 -0,115 -2,764 %
 
32.882 3,42 358.374.642 13,46 15:56
QBT 0,082 0,001 1,235 %
 
9.571.604 --- --- --- 15:55
REE 67,510 -0,210 -0,310 %
 
237.064 4,03 9.129.338.144 16,32 15:56
REP 17,370 -0,105 -0,601 %
 
4.374.360 11,42 23.454.231.397 13,33 15:56
RLIA 1,060 0,010 0,952 %
 
420.152 --- 325.166.588 129,00 15:55
ROVI 8,500 0,050 0,590 %
 
24.220 2,10 424.269.289 17,27 14:52
RTA4 5,150 -0,010 -0,190 %
 
1.563 --- --- 23,90 15:48
SABE 2,210 0,004 0,181 %
 
25.940.801 1,47 8.841.622.528 26,61 15:57
SAN 6,773 -0,087 -1,268 %
 
45.409.126 7,92 82.565.026.928 14,16 15:56
SCYR 3,421 -0,078 -2,229 %
 
6.545.170 --- 1.709.751.728 14,43 15:56
SLRS 0,915 0,005 0,549 %
 
71.261 --- 92.272.315 11,07 15:24
TECM 1,310 -0,010 -0,758 %
 
25.927 3,44 94.335.302 37,71 15:37
TEF 11,525 -0,150 -1,285 %
 
12.483.924 6,27 51.480.010.086 13,54 15:56
TL5 9,856 -0,169 -1,686 %
 
1.878.308 1,92 3.958.204.934 44,85 15:57
TRE 38,690 -0,290 -0,744 %
 
78.114 3,69 2.079.265.444 15,29 15:57
TUBA 3,275 -0,090 -2,675 %
 
269.852 2,11 425.212.268 16,50 15:56
TUR 2,180 0,000 0,000 %
 
40.311 1,53 375.986.981 29,74 15:35
TVX 0,236 0,000 0,000 %
 
29.006 --- 27.117.894 --- 14:34
UBS 0,020 -0,001 -4,762 %
 
2.427.266 --- --- --- 15:46
URA 0,565 -0,020 -3,419 %
 
24.787 --- 105.872.859 132,00 14:12
VID 31,800 0,840 2,710 %
 
6.173 2,18 757.333.663 14,28 15:35
VIS 46,060 -0,105 -0,227 %
 
139.811 2,46 2.146.551.775 21,66 15:56
VOC 1,460 -0,020 -1,351 %
 
11.843 --- 176.810.516 --- 15:38
ZEL 2,540 -0,030 -1,167 %
 
459.781 --- 559.414.393 26,85 15:49
ZOT 9,140 -0,170 -1,830 %
 
147.728 4,15 3.975.530.734 25,10 15:57
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana