Listado de empresas
Nombre | Precio | Var. | Var.% | Máx. | Mín. | Vol | Fecha/Hora |
---|---|---|---|---|---|---|---|
Acciona | 108,750€ | -1,750€ | -1,584% | 110,900€ | 108,650€ | 34.277 | 12:24 19/03/24 |
Acciona Energía | 19,710€ | -0,370€ | -1,843% | 20,200€ | 19,680€ | 180.438 | 12:24 19/03/24 |
Acerinox | 9,562€ | -0,058€ | -0,603% | 9,628€ | 9,556€ | 130.272 | 12:24 19/03/24 |
ACS | 39,420€ | -0,720€ | -1,794% | 39,550€ | 39,080€ | 215.653 | 12:23 19/03/24 |
Adolfo Dominguez | 4,460€ | 0,000€ | 0,000% | 4,660€ | 4,460€ | 750 | 11:02 19/03/24 |
Aedas Home | 20,600€ | 0,050€ | 0,243% | 20,600€ | 20,100€ | 46.604 | 12:14 19/03/24 |
Aena | 175,850€ | -0,350€ | -0,199% | 176,600€ | 174,050€ | 30.953 | 12:20 19/03/24 |
Airbus | 166,120€ | 2,700€ | 1,652% | 166,620€ | 164,520€ | 1.060 | 12:17 19/03/24 |
Airtificial | 0,131€ | 0,001€ | 0,772% | 0,136€ | 0,129€ | 2.149.519 | 12:19 19/03/24 |
Alantra Partners | 8,720€ | -0,060€ | -0,683% | 8,920€ | 8,640€ | 911 | 11:38 19/03/24 |
Almirall | 7,930€ | -0,030€ | -0,377% | 7,990€ | 7,850€ | 48.688 | 12:04 19/03/24 |
Amadeus-A | 57,400€ | 0,040€ | 0,070% | 57,560€ | 56,940€ | 71.909 | 12:21 19/03/24 |
Amper | 0,071€ | -0,002€ | -2,216% | 0,073€ | 0,071€ | 1.638.745 | 12:23 19/03/24 |
Amrest | 5,870€ | 0,190€ | 3,237% | 6,060€ | 5,870€ | 185 | 17:35 18/03/24 |
Aperam | 27,450€ | -0,490€ | -1,754% | 27,450€ | 27,100€ | 11 | 11:15 19/03/24 |
Applus Services | 11,280€ | -0,040€ | -0,353% | 11,380€ | 11,280€ | 136.368 | 12:07 19/03/24 |
Arcelormittal | 24,105€ | -0,265€ | -1,087% | 24,395€ | 24,015€ | 112.042 | 12:21 19/03/24 |
Arima | 6,400€ | 0,000€ | 0,000% | 6,400€ | 6,400€ | 143 | 09:39 19/03/24 |
Atresmedia | 4,120€ | -0,012€ | -0,290% | 4,134€ | 4,074€ | 114.735 | 12:10 19/03/24 |
ATRYS HEALTH | 3,050€ | 0,000€ | 0,000% | 3,060€ | 3,010€ | 4.565 | 10:01 19/03/24 |
Audax Renovables | 1,394€ | -0,012€ | -0,854% | 1,412€ | 1,388€ | 62.797 | 12:01 19/03/24 |
Azkoyen | 5,980€ | 0,040€ | 0,673% | 5,980€ | 5,980€ | 200 | 09:03 19/03/24 |
Banco Sabadell | 1,425€ | 0,030€ | 2,151% | 1,426€ | 1,399€ | 8.773.729 | 12:24 19/03/24 |
Banco Santander | 4,150€ | 0,012€ | 0,290% | 4,157€ | 4,136€ | 6.062.357 | 12:24 19/03/24 |
Bankinter | 6,718€ | 0,114€ | 1,726% | 6,748€ | 6,618€ | 1.675.632 | 12:23 19/03/24 |
BBVA | 10,465€ | 0,080€ | 0,770% | 10,475€ | 10,385€ | 2.745.160 | 12:24 19/03/24 |
Berkeley energía | 0,173€ | 0,004€ | 2,367% | 0,174€ | 0,168€ | 349.422 | 12:01 19/03/24 |
Biosearch | 2,195€ | 0,000€ | 0,000% | 2,200€ | 2,190€ | 74.289 | 17:35 15/07/21 |
Bodegas Riojanas | 4,280€ | 0,000€ | 0,000% | 4,280€ | 4,280€ | 1.500 | 09:47 19/03/24 |
Borges | 2,500€ | 0,000€ | 0,000% | 2,500€ | 2,500€ | 807 | 16:00 18/03/24 |
CAF | 33,250€ | 0,000€ | 0,000% | 33,600€ | 33,150€ | 7.718 | 12:14 19/03/24 |
Caixabank | 4,650€ | 0,083€ | 1,817% | 4,656€ | 4,588€ | 8.770.741 | 12:24 19/03/24 |
CAM | 1,340€ | 0,000€ | 0,000% | - | - | - | 17:35 18/03/24 |
Cellnex | 32,090€ | 0,370€ | 1,167% | 32,450€ | 31,610€ | 167.832 | 12:22 19/03/24 |
Cevasa | 6,300€ | 0,300€ | 5,000% | 6,300€ | 6,300€ | 210 | 12:00 19/03/24 |
CIE Automotive | 25,360€ | 0,040€ | 0,158% | 25,520€ | 25,260€ | 11.607 | 12:23 19/03/24 |
Cleop | 1,150€ | 0,000€ | 0,000% | 1,150€ | 1,100€ | 6.500 | 17:35 18/03/24 |
Clínica Baviera | 28,200€ | -0,300€ | -1,053% | 28,500€ | 27,600€ | 5.455 | 12:04 19/03/24 |
COCA-COLA EUPAC | 65,600€ | -0,300€ | -0,455% | 65,600€ | 65,300€ | 48 | 12:12 19/03/24 |
Corp. Financiera Alba | 47,600€ | 0,250€ | 0,528% | 48,500€ | 47,600€ | 6.362 | 12:06 19/03/24 |
Deoleo | 0,203€ | 0,001€ | 0,496% | 0,207€ | 0,201€ | 129.861 | 11:20 19/03/24 |
DESA | 12,300€ | 0,500€ | 4,000% | 13,000€ | 13,000€ | 42 | 16:00 18/03/24 |
Dia | 0,013€ | 0,000€ | 0,000% | 0,013€ | 0,013€ | 1.907.034 | 12:03 19/03/24 |
Duro Felguera | 0,561€ | 0,008€ | 1,447% | 0,562€ | 0,550€ | 19.772 | 12:16 19/03/24 |
Ebro Foods | 15,420€ | 0,100€ | 0,653% | 15,440€ | 15,320€ | 8.698 | 12:01 19/03/24 |
ECOENER | 3,440€ | -0,010€ | -0,290% | 3,450€ | 3,440€ | 850 | 11:59 19/03/24 |
Edreams Odigeo | 6,400€ | 0,030€ | 0,471% | 6,500€ | 6,350€ | 8.267 | 12:11 19/03/24 |
Elecnor | 19,200€ | -0,050€ | -0,260% | 19,450€ | 19,200€ | 1.165 | 12:18 19/03/24 |
Enagas | 13,330€ | 0,150€ | 1,138% | 13,370€ | 13,205€ | 437.156 | 12:24 19/03/24 |
Ence Energía | 2,824€ | -0,002€ | -0,071% | 2,830€ | 2,812€ | 85.079 | 12:18 19/03/24 |
Endesa | 16,120€ | -0,155€ | -0,952% | 16,275€ | 16,105€ | 231.862 | 12:24 19/03/24 |
Ercros | 3,455€ | -0,010€ | -0,289% | 3,470€ | 3,440€ | 54.327 | 12:07 19/03/24 |
Faes Farma | 2,935€ | -0,010€ | -0,340% | 2,945€ | 2,915€ | 23.142 | 12:06 19/03/24 |
FCC | 12,320€ | 0,020€ | 0,163% | 12,460€ | 12,240€ | 3.225 | 11:46 19/03/24 |
Ferrovial SE | 36,200€ | -0,140€ | -0,385% | 36,360€ | 36,120€ | 279.678 | 12:24 19/03/24 |
Fluidra | 21,540€ | -0,040€ | -0,185% | 21,620€ | 21,480€ | 77.607 | 12:24 19/03/24 |
GAM | 1,250€ | -0,010€ | -0,794% | 1,250€ | 1,240€ | 2.210 | 11:04 19/03/24 |
Gestamp Automoción | 2,862€ | -0,034€ | -1,174% | 2,900€ | 2,858€ | 146.448 | 12:22 19/03/24 |
Global Dominion | 3,270€ | 0,040€ | 1,238% | 3,270€ | 3,185€ | 100.926 | 12:12 19/03/24 |
Grenergy Renovables | 22,860€ | -0,820€ | -3,463% | 23,360€ | 22,780€ | 21.396 | 12:24 19/03/24 |
Grifols-A | 7,724€ | 0,236€ | 3,152% | 7,752€ | 7,500€ | 1.162.992 | 12:24 19/03/24 |
Grifols-B | 5,530€ | 0,100€ | 1,842% | 5,600€ | 5,465€ | 34.929 | 12:01 19/03/24 |
Grupo Catalana Occidente | 33,950€ | -0,150€ | -0,440% | 34,350€ | 33,850€ | 5.104 | 12:07 19/03/24 |
Grupo Emp. San José | 3,990€ | 0,010€ | 0,251% | 4,030€ | 3,980€ | 6.290 | 12:21 19/03/24 |
Grupo Ezentis | 0,159€ | 0,000€ | 0,000% | 0,164€ | 0,159€ | 1.128.606 | 12:13 19/03/24 |
IAG | 1,836€ | 0,003€ | 0,164% | 1,847€ | 1,822€ | 2.353.171 | 12:24 19/03/24 |
Iberdrola | 10,930€ | -0,055€ | -0,501% | 10,970€ | 10,890€ | 1.282.081 | 12:24 19/03/24 |
Iberpapel | 19,100€ | 0,100€ | 0,526% | 19,100€ | 18,650€ | 1.976 | 11:28 19/03/24 |
Inditex | 45,490€ | 0,510€ | 1,134% | 45,490€ | 45,000€ | 249.627 | 12:24 19/03/24 |
Indra-A | 18,720€ | 0,010€ | 0,053% | 18,840€ | 18,650€ | 112.241 | 12:22 19/03/24 |
Inmob. Colonial | 5,125€ | 0,005€ | 0,098% | 5,135€ | 5,100€ | 258.468 | 12:16 19/03/24 |
Inmobiliaria Sur | 7,300€ | 0,000€ | 0,000% | 7,300€ | 7,300€ | 1.003 | 12:18 19/03/24 |
INNOV SOLUT ECO | 0,564€ | 0,000€ | 0,000% | 0,576€ | 0,564€ | 301 | 17:35 18/03/24 |
Laboratorios Rovi | 79,650€ | 0,950€ | 1,207% | 79,750€ | 78,250€ | 15.899 | 12:20 19/03/24 |
Lar España | 6,690€ | -0,020€ | -0,298% | 6,750€ | 6,660€ | 31.708 | 12:21 19/03/24 |
Liberbank | 0,283€ | 0,005€ | 1,724% | 0,283€ | 0,274€ | 8.566.249 | 17:38 30/07/21 |
LIBERTAS 7 | 1,200€ | 0,020€ | 1,695% | 1,200€ | 1,200€ | 2.655 | 12:00 19/03/24 |
Lingotes Especiales | 6,820€ | 0,240€ | 3,647% | 6,900€ | 6,500€ | 2.368 | 11:23 19/03/24 |
Logista | 25,260€ | 0,000€ | 0,000% | 25,280€ | 25,160€ | 47.266 | 12:14 19/03/24 |
Línea Directa | 0,862€ | 0,008€ | 0,937% | 0,864€ | 0,851€ | 53.190 | 12:05 19/03/24 |
Mapfre | 2,070€ | 0,004€ | 0,194% | 2,076€ | 2,064€ | 415.146 | 12:24 19/03/24 |
Melia Hotels | 6,905€ | -0,005€ | -0,072% | 6,930€ | 6,860€ | 104.376 | 12:21 19/03/24 |
Merlin Prop. | 9,110€ | -0,025€ | -0,274% | 9,175€ | 9,090€ | 63.068 | 12:18 19/03/24 |
Metrovacesa | 7,640€ | 0,140€ | 1,867% | 7,900€ | 7,570€ | 322 | 11:47 19/03/24 |
MFE-MEDIA RG-A | 2,266€ | 0,012€ | 0,532% | 2,266€ | 2,240€ | 1.500 | 09:29 19/03/24 |
Miquel y Costas | 11,540€ | 0,140€ | 1,228% | 11,700€ | 11,540€ | 6.649 | 12:11 19/03/24 |
Montebalito | 1,380€ | -0,040€ | -2,817% | 1,380€ | 1,370€ | 591 | 17:35 18/03/24 |
Naturgy | 19,970€ | 0,250€ | 1,268% | 20,020€ | 19,670€ | 180.854 | 12:21 19/03/24 |
Naturhouse | 1,585€ | 0,005€ | 0,317% | 1,615€ | 1,580€ | 9.266 | 11:26 19/03/24 |
Neinor Homes | 10,300€ | 0,180€ | 1,779% | 10,460€ | 10,100€ | 70.755 | 11:58 19/03/24 |
Nextil | 0,287€ | 0,004€ | 1,413% | 0,296€ | 0,283€ | 17.220 | 12:18 19/03/24 |
NH Hotel Group | 4,460€ | -0,075€ | -1,654% | 4,535€ | 4,385€ | 14.247 | 11:31 19/03/24 |
Nicolas Correa | 6,400€ | -0,100€ | -1,539% | 6,600€ | 6,400€ | 4.281 | 17:35 18/03/24 |
Nyesa valores | 0,005€ | 0,000€ | 4,348% | 0,005€ | 0,005€ | 2.529.490 | 10:41 19/03/24 |
OHLA | 0,318€ | -0,004€ | -1,180% | 0,327€ | 0,318€ | 1.683.567 | 12:19 19/03/24 |
OPDENERGY HOLDING | 5,810€ | -0,110€ | -1,858% | 5,810€ | 5,810€ | 4.822 | 10:31 19/03/24 |
Oryzon Genomics | 1,778€ | 0,010€ | 0,566% | 1,780€ | 1,750€ | 42.780 | 11:52 19/03/24 |
Pescanova | 0,372€ | 0,006€ | 1,639% | 0,385€ | 0,362€ | 533.307 | 12:16 19/03/24 |
PharmaMar | 28,800€ | 0,120€ | 0,418% | 29,100€ | 28,400€ | 16.219 | 12:23 19/03/24 |
Prim | 9,940€ | -0,160€ | -1,584% | 10,000€ | 9,940€ | 2.199 | 12:19 19/03/24 |
Prisa-A | 0,337€ | -0,012€ | -3,438% | 0,355€ | 0,337€ | 4.567 | 12:14 19/03/24 |
Prosegur | 1,872€ | 0,050€ | 2,744% | 1,924€ | 1,812€ | 1.036.321 | 12:08 19/03/24 |
Prosegur Cash | 0,492€ | 0,014€ | 2,824% | 0,493€ | 0,480€ | 719.087 | 12:17 19/03/24 |
Quabit Inmob. | 0,400€ | -0,006€ | -1,480% | 0,414€ | 0,391€ | 556.374 | 17:35 24/05/21 |
Realia Business | 1,020€ | 0,000€ | 0,000% | 1,020€ | 1,015€ | 1.484 | 12:18 19/03/24 |
REDEIA CORP | 15,405€ | -0,050€ | -0,324% | 15,505€ | 15,375€ | 177.254 | 12:21 19/03/24 |
Renta 4 Banco | 10,000€ | -0,100€ | -0,990% | 10,000€ | 10,000€ | 58 | 11:34 19/03/24 |
Renta Corporación | 0,794€ | -0,016€ | -1,975% | 0,794€ | 0,794€ | 1.067 | 09:00 19/03/24 |
Repsol | 15,355€ | 0,115€ | 0,755% | 15,370€ | 15,265€ | 546.909 | 12:25 19/03/24 |
Sacyr | 3,122€ | -0,008€ | -0,256% | 3,150€ | 3,122€ | 514.789 | 12:14 19/03/24 |
Solaria Energía | 10,110€ | -0,135€ | -1,318% | 10,205€ | 10,020€ | 317.022 | 12:24 19/03/24 |
Solarpack Corp. | 26,450€ | 0,000€ | 0,000% | 26,450€ | 26,400€ | 3.957 | 17:35 09/12/21 |
SOLTEC POWR BR-UNTY | 2,140€ | -0,010€ | -0,465% | 2,200€ | 2,124€ | 71.415 | 12:20 19/03/24 |
SQUIRREL MEDIA | 1,680€ | -0,020€ | -1,177% | 1,700€ | 1,650€ | 4.642 | 17:35 18/03/24 |
Tab. Reig Jofre | 2,520€ | 0,000€ | 0,000% | 2,520€ | 2,510€ | 1.442 | 12:01 19/03/24 |
Talgo | 4,295€ | 0,065€ | 1,537% | 4,315€ | 4,230€ | 74.552 | 12:13 19/03/24 |
TELEF RTS 15.06.21 | 0,203€ | -0,004€ | -1,791% | 0,205€ | 0,202€ | 14.332.776 | 17:38 15/06/21 |
Telefónica | 3,905€ | 0,007€ | 0,180% | 3,923€ | 3,897€ | 2.003.719 | 12:25 19/03/24 |
Tubacex | 3,375€ | 0,030€ | 0,897% | 3,410€ | 3,345€ | 76.279 | 12:10 19/03/24 |
Tubos Reunidos | 0,563€ | -0,006€ | -1,055% | 0,572€ | 0,560€ | 215.452 | 12:23 19/03/24 |
Técnicas Reunidas | 7,115€ | -0,015€ | -0,210% | 7,140€ | 7,000€ | 44.722 | 12:15 19/03/24 |
Unicaja Banco | 1,059€ | 0,008€ | 0,761% | 1,060€ | 1,049€ | 1.951.150 | 12:18 19/03/24 |
Urbas Grupo Fin. | 0,004€ | 0,000€ | 4,762% | 0,004€ | 0,004€ | 19.241.075 | 12:19 19/03/24 |
Vidrala | 90,400€ | 0,100€ | 0,111% | 90,600€ | 89,400€ | 15.340 | 12:23 19/03/24 |
Viscofan | 58,600€ | -0,200€ | -0,340% | 59,500€ | 58,400€ | 16.904 | 12:25 19/03/24 |
Vocento | 0,630€ | -0,004€ | -0,631% | 0,646€ | 0,626€ | 28.499 | 11:22 19/03/24 |
Zardoya Otis | 7,060€ | 0,000€ | 0,000% | 7,110€ | 7,060€ | 139.344 | 17:35 21/04/22 |