Listado de empresas
Nombre | Precio | Var. | Var.% | Máx. | Mín. | Vol | Fecha/Hora |
---|---|---|---|---|---|---|---|
Acciona | 129,400€ | -0,100€ | -0,077% | 130,050€ | 128,300€ | 28.548 | 17:07 01/12/23 |
Acciona Energía | 27,140€ | -0,100€ | -0,367% | 27,360€ | 26,940€ | 95.770 | 17:10 01/12/23 |
Acerinox | 10,185€ | 0,115€ | 1,142% | 10,285€ | 10,140€ | 572.691 | 17:08 01/12/23 |
ACS | 37,050€ | 0,400€ | 1,091% | 37,100€ | 36,780€ | 175.388 | 17:09 01/12/23 |
Adolfo Dominguez | 4,960€ | 0,040€ | 0,813% | 5,000€ | 4,920€ | 1.784 | 16:31 01/12/23 |
Aedas Home | 17,320€ | 0,080€ | 0,464% | 17,320€ | 17,000€ | 7.870 | 17:07 01/12/23 |
Aena | 159,350€ | 1,400€ | 0,886% | 159,350€ | 158,000€ | 26.722 | 17:09 01/12/23 |
Airbus | 138,000€ | 1,980€ | 1,456% | 138,340€ | 134,000€ | 4.478 | 16:54 01/12/23 |
Airtificial | 0,133€ | -0,002€ | -1,115% | 0,135€ | 0,132€ | 1.588.538 | 17:08 01/12/23 |
Alantra Partners | 8,260€ | -0,040€ | -0,482% | 8,280€ | 8,180€ | 6.442 | 17:00 01/12/23 |
Almirall | 8,510€ | 0,020€ | 0,236% | 8,525€ | 8,435€ | 124.409 | 17:07 01/12/23 |
Amadeus-A | 63,920€ | 1,100€ | 1,751% | 64,020€ | 62,780€ | 173.957 | 17:11 01/12/23 |
Amper | 0,093€ | -0,005€ | -5,199% | 0,100€ | 0,093€ | 9.672.867 | 17:09 01/12/23 |
Amrest | 5,840€ | 0,130€ | 2,277% | 5,840€ | 5,570€ | 5.880 | 16:46 01/12/23 |
Aperam | 30,870€ | 0,680€ | 2,252% | 30,870€ | 29,720€ | 2.016 | 16:54 01/12/23 |
Applus Services | 9,925€ | 0,005€ | 0,050% | 9,940€ | 9,890€ | 54.563 | 17:10 01/12/23 |
Arcelormittal | 23,450€ | 0,345€ | 1,493% | 23,500€ | 23,160€ | 168.726 | 17:08 01/12/23 |
Arima | 6,500€ | 0,000€ | 0,000% | 6,500€ | 6,500€ | 1.999 | 17:09 01/12/23 |
Atresmedia | 3,826€ | 0,022€ | 0,578% | 3,834€ | 3,786€ | 637.501 | 17:09 01/12/23 |
ATRYS HEALTH | 3,720€ | 0,010€ | 0,270% | 3,720€ | 3,660€ | 9.150 | 17:04 01/12/23 |
Audax Renovables | 1,260€ | -0,018€ | -1,409% | 1,288€ | 1,260€ | 110.399 | 16:50 01/12/23 |
Azkoyen | 5,660€ | 0,000€ | 0,000% | 5,800€ | 5,580€ | 34.269 | 17:08 01/12/23 |
Banco Sabadell | 1,344€ | 0,004€ | 0,261% | 1,356€ | 1,343€ | 8.172.903 | 17:10 01/12/23 |
Banco Santander | 3,827€ | 0,026€ | 0,671% | 3,836€ | 3,808€ | 13.193.816 | 17:10 01/12/23 |
Bankinter | 6,430€ | -0,014€ | -0,217% | 6,490€ | 6,426€ | 1.048.962 | 17:09 01/12/23 |
BBVA | 8,560€ | 0,054€ | 0,635% | 8,610€ | 8,534€ | 4.482.439 | 17:11 01/12/23 |
Berkeley energía | 0,216€ | 0,002€ | 0,701% | 0,218€ | 0,213€ | 868.430 | 17:07 01/12/23 |
Biosearch | 2,195€ | 0,000€ | 0,000% | 2,200€ | 2,190€ | 74.289 | 17:35 15/07/21 |
Bodegas Riojanas | 4,800€ | 0,180€ | 3,896% | 4,800€ | 4,540€ | 11.870 | 12:07 01/12/23 |
Borges | 2,600€ | 0,000€ | 0,000% | 2,600€ | 2,600€ | 2.102 | 16:00 01/12/23 |
CAF | 31,950€ | -0,300€ | -0,930% | 32,350€ | 31,850€ | 31.377 | 17:00 01/12/23 |
Caixabank | 4,117€ | -0,014€ | -0,339% | 4,169€ | 4,117€ | 4.077.286 | 17:10 01/12/23 |
CAM | 1,340€ | 0,000€ | 0,000% | - | - | - | 17:38 30/11/23 |
Cellnex | 34,890€ | -0,150€ | -0,428% | 35,180€ | 34,360€ | 538.611 | 17:11 01/12/23 |
Cevasa | 5,850€ | -0,250€ | -4,098% | 5,850€ | 5,850€ | 1.500 | 16:00 01/12/23 |
CIE Automotive | 25,880€ | 0,060€ | 0,232% | 25,980€ | 25,640€ | 32.096 | 17:07 01/12/23 |
Cleop | 1,150€ | 0,000€ | 0,000% | 1,150€ | 1,100€ | 6.500 | 17:38 30/11/23 |
Clínica Baviera | 22,000€ | 0,100€ | 0,457% | 22,000€ | 21,900€ | 1.759 | 13:49 01/12/23 |
COCA-COLA EUPAC | 55,200€ | 0,600€ | 1,099% | 55,700€ | 55,200€ | 1.953 | 17:10 01/12/23 |
Corp. Financiera Alba | 49,900€ | 0,600€ | 1,217% | 50,000€ | 48,000€ | 19.139 | 17:07 01/12/23 |
Deoleo | 0,232€ | -0,002€ | -0,642% | 0,234€ | 0,231€ | 320.018 | 16:43 01/12/23 |
DESA | 12,000€ | 0,100€ | 0,833% | 12,100€ | 12,100€ | 30 | 17:38 30/11/23 |
Dia | 0,012€ | 0,000€ | 0,000% | 0,012€ | 0,012€ | 23.492.882 | 17:09 01/12/23 |
Duro Felguera | 0,721€ | 0,006€ | 0,839% | 0,734€ | 0,712€ | 347.369 | 17:04 01/12/23 |
Ebro Foods | 15,600€ | 0,380€ | 2,497% | 15,600€ | 15,320€ | 113.724 | 17:06 01/12/23 |
ECOENER | 3,760€ | 0,350€ | 10,264% | 3,760€ | 3,390€ | 69.109 | 17:04 01/12/23 |
Edreams Odigeo | 6,620€ | -0,150€ | -2,216% | 6,700€ | 6,520€ | 32.253 | 17:08 01/12/23 |
Elecnor | 18,650€ | 0,550€ | 3,039% | 18,800€ | 18,100€ | 89.692 | 16:56 01/12/23 |
Enagas | 16,935€ | 0,135€ | 0,804% | 16,935€ | 16,715€ | 420.789 | 17:11 01/12/23 |
Ence Energía | 2,968€ | 0,034€ | 1,159% | 3,008€ | 2,950€ | 479.177 | 17:11 01/12/23 |
Endesa | 19,305€ | 0,120€ | 0,626% | 19,345€ | 19,190€ | 273.425 | 17:11 01/12/23 |
Ercros | 2,470€ | 0,010€ | 0,407% | 2,490€ | 2,450€ | 42.615 | 17:00 01/12/23 |
Faes Farma | 3,165€ | 0,045€ | 1,442% | 3,190€ | 3,145€ | 158.795 | 17:09 01/12/23 |
FCC | 12,360€ | 0,060€ | 0,488% | 12,400€ | 11,840€ | 113.033 | 17:02 01/12/23 |
Ferrovial SE | 31,810€ | 0,050€ | 0,157% | 31,900€ | 31,590€ | 340.757 | 17:10 01/12/23 |
Fluidra | 18,770€ | 0,170€ | 0,914% | 18,830€ | 18,340€ | 159.080 | 17:11 01/12/23 |
GAM | 1,250€ | 0,020€ | 1,626% | 1,250€ | 1,230€ | 6.175 | 13:44 01/12/23 |
Gestamp Automoción | 3,540€ | 0,020€ | 0,568% | 3,558€ | 3,512€ | 158.413 | 17:08 01/12/23 |
Global Dominion | 3,340€ | -0,005€ | -0,150% | 3,395€ | 3,335€ | 32.235 | 16:56 01/12/23 |
Grenergy Renovables | 29,740€ | 0,500€ | 1,710% | 29,920€ | 29,400€ | 37.313 | 17:09 01/12/23 |
Grifols-A | 12,875€ | -0,090€ | -0,694% | 13,055€ | 12,750€ | 545.681 | 17:11 01/12/23 |
Grifols-B | 8,920€ | -0,035€ | -0,391% | 9,060€ | 8,850€ | 50.383 | 17:07 01/12/23 |
Grupo Catalana Occidente | 32,150€ | 0,200€ | 0,626% | 32,350€ | 31,950€ | 15.438 | 16:42 01/12/23 |
Grupo Emp. San José | 3,590€ | -0,020€ | -0,554% | 3,610€ | 3,560€ | 8.227 | 15:34 01/12/23 |
Grupo Ezentis | 0,089€ | 0,030€ | 42,857% | 0,102€ | 0,088€ | 9.821.974 | 17:38 30/11/23 |
IAG | 1,821€ | 0,045€ | 2,506% | 1,825€ | 1,786€ | 11.816.776 | 17:10 01/12/23 |
Iberdrola | 11,425€ | 0,080€ | 0,705% | 11,435€ | 11,345€ | 1.910.391 | 17:11 01/12/23 |
Iberpapel | 18,650€ | 0,150€ | 0,811% | 18,700€ | 18,400€ | 10.430 | 16:31 01/12/23 |
Inditex | 38,210€ | 0,380€ | 1,005% | 38,260€ | 37,830€ | 780.942 | 17:10 01/12/23 |
Indra-A | 14,280€ | 0,130€ | 0,919% | 14,360€ | 14,200€ | 201.958 | 17:07 01/12/23 |
Inmob. Colonial | 6,115€ | 0,075€ | 1,242% | 6,130€ | 5,995€ | 522.339 | 17:10 01/12/23 |
Inmobiliaria Sur | 7,100€ | 0,000€ | 0,000% | 7,100€ | 7,100€ | 813 | 17:38 30/11/23 |
INNOV SOLUT ECO | 0,564€ | 0,000€ | 0,000% | 0,576€ | 0,564€ | 301 | 17:38 30/11/23 |
Laboratorios Rovi | 56,550€ | 0,400€ | 0,712% | 56,750€ | 56,000€ | 59.304 | 17:10 01/12/23 |
Lar España | 6,130€ | 0,020€ | 0,327% | 6,180€ | 6,090€ | 56.263 | 17:08 01/12/23 |
Liberbank | 0,283€ | 0,005€ | 1,724% | 0,283€ | 0,274€ | 8.566.249 | 17:38 30/07/21 |
LIBERTAS 7 | 1,040€ | 0,010€ | 0,971% | 1,040€ | 1,010€ | 1.520 | 16:00 01/12/23 |
Lingotes Especiales | 6,440€ | 0,000€ | 0,000% | 6,440€ | 6,440€ | 437 | 11:57 01/12/23 |
Logista | 24,040€ | 0,260€ | 1,093% | 24,040€ | 23,800€ | 106.492 | 17:09 01/12/23 |
Línea Directa | 0,882€ | 0,012€ | 1,379% | 0,883€ | 0,869€ | 485.911 | 17:09 01/12/23 |
Mapfre | 2,026€ | 0,004€ | 0,198% | 2,034€ | 2,016€ | 2.015.832 | 17:09 01/12/23 |
Melia Hotels | 5,740€ | 0,125€ | 2,226% | 5,755€ | 5,630€ | 420.166 | 17:07 01/12/23 |
Merlin Prop. | 9,335€ | 0,075€ | 0,810% | 9,360€ | 9,225€ | 408.081 | 17:10 01/12/23 |
Metrovacesa | 8,390€ | 0,030€ | 0,359% | 8,420€ | 8,370€ | 14.489 | 17:05 01/12/23 |
MFE-MEDIA RG-A | 2,239€ | -0,013€ | -0,558% | 2,227€ | 2,227€ | 100 | 17:38 30/11/23 |
Miquel y Costas | 11,640€ | 0,220€ | 1,926% | 11,700€ | 11,500€ | 14.015 | 16:38 01/12/23 |
Montebalito | 1,350€ | -0,050€ | -3,571% | 1,380€ | 1,320€ | 2.142 | 17:01 01/12/23 |
Naturgy | 27,420€ | 0,000€ | 0,000% | 27,540€ | 27,280€ | 87.307 | 17:09 01/12/23 |
Naturhouse | 1,615€ | 0,015€ | 0,938% | 1,635€ | 1,610€ | 1.700 | 11:33 01/12/23 |
Neinor Homes | 10,560€ | 0,220€ | 2,128% | 10,620€ | 10,340€ | 14.955 | 17:07 01/12/23 |
Nextil | 0,376€ | 0,002€ | 0,535% | 0,376€ | 0,375€ | 24.829 | 16:55 01/12/23 |
NH Hotel Group | 3,845€ | 0,045€ | 1,184% | 3,845€ | 3,800€ | 18.584 | 17:04 01/12/23 |
Nicolas Correa | 6,300€ | 0,050€ | 0,800% | 6,350€ | 6,150€ | 14.210 | 17:09 01/12/23 |
Nyesa valores | 0,005€ | 0,000€ | 0,000% | 0,005€ | 0,005€ | 4.318.020 | 16:30 01/12/23 |
OHLA | 0,472€ | 0,002€ | 0,511% | 0,479€ | 0,465€ | 3.166.675 | 17:06 01/12/23 |
OPDENERGY HOLDING | 5,780€ | -0,020€ | -0,345% | 5,800€ | 5,770€ | 26.748 | 13:50 01/12/23 |
Oryzon Genomics | 2,065€ | -0,025€ | -1,196% | 2,095€ | 2,050€ | 33.111 | 16:57 01/12/23 |
Pescanova | 0,242€ | -0,007€ | -2,811% | 0,247€ | 0,242€ | 49.496 | 16:20 01/12/23 |
PharmaMar | 38,380€ | -0,820€ | -2,092% | 39,620€ | 38,180€ | 40.913 | 17:08 01/12/23 |
Prim | 10,450€ | -0,050€ | -0,476% | 10,500€ | 10,350€ | 568 | 16:51 01/12/23 |
Prisa-A | 0,310€ | 0,008€ | 2,649% | 0,320€ | 0,300€ | 55.245 | 17:01 01/12/23 |
Prosegur | 1,820€ | 0,010€ | 0,553% | 1,824€ | 1,808€ | 686.235 | 17:00 01/12/23 |
Prosegur Cash | 0,523€ | 0,002€ | 0,384% | 0,523€ | 0,519€ | 403.135 | 17:04 01/12/23 |
Quabit Inmob. | 0,400€ | -0,006€ | -1,480% | 0,414€ | 0,391€ | 556.374 | 17:35 24/05/21 |
Realia Business | 1,070€ | 0,010€ | 0,943% | 1,070€ | 1,060€ | 10.442 | 16:35 01/12/23 |
REDEIA CORP | 15,325€ | -0,055€ | -0,358% | 15,380€ | 15,280€ | 180.900 | 17:10 01/12/23 |
Renta 4 Banco | 10,400€ | 0,100€ | 0,971% | 10,400€ | 10,200€ | 3.422 | 16:50 01/12/23 |
Renta Corporación | 0,930€ | -0,010€ | -1,064% | 0,942€ | 0,922€ | 68.133 | 16:34 01/12/23 |
Repsol | 14,170€ | 0,130€ | 0,926% | 14,205€ | 14,065€ | 1.389.791 | 17:11 01/12/23 |
Sacyr | 3,112€ | 0,034€ | 1,105% | 3,120€ | 3,084€ | 2.622.083 | 17:09 01/12/23 |
Solaria Energía | 17,470€ | 0,305€ | 1,777% | 17,510€ | 17,035€ | 376.473 | 17:11 01/12/23 |
Solarpack Corp. | 26,450€ | 0,000€ | 0,000% | 26,450€ | 26,400€ | 3.957 | 17:35 09/12/21 |
SOLTEC POWR BR-UNTY | 3,170€ | 0,144€ | 4,759% | 3,182€ | 3,072€ | 430.222 | 17:07 01/12/23 |
SQUIRREL MEDIA | 1,460€ | 0,010€ | 0,690% | 1,470€ | 1,410€ | 7.670 | 15:38 01/12/23 |
Tab. Reig Jofre | 2,400€ | 0,000€ | 0,000% | 2,400€ | 2,340€ | 6.949 | 13:38 01/12/23 |
Talgo | 4,270€ | 0,010€ | 0,235% | 4,325€ | 4,260€ | 79.300 | 17:03 01/12/23 |
TELEF RTS 15.06.21 | 0,203€ | -0,004€ | -1,791% | 0,205€ | 0,202€ | 14.332.776 | 17:38 15/06/21 |
Telefónica | 3,999€ | 0,045€ | 1,138% | 4,016€ | 3,960€ | 9.154.324 | 17:11 01/12/23 |
Tubacex | 3,420€ | 0,045€ | 1,333% | 3,470€ | 3,380€ | 353.905 | 17:06 01/12/23 |
Tubos Reunidos | 0,651€ | 0,000€ | 0,000% | 0,664€ | 0,648€ | 561.328 | 16:51 01/12/23 |
Técnicas Reunidas | 8,950€ | 0,040€ | 0,449% | 9,030€ | 8,850€ | 161.435 | 17:07 01/12/23 |
Unicaja Banco | 1,021€ | 0,002€ | 0,196% | 1,027€ | 1,017€ | 2.791.568 | 17:03 01/12/23 |
Urbas Grupo Fin. | 0,005€ | 0,000€ | 0,000% | 0,005€ | 0,005€ | 25.838.335 | 16:46 01/12/23 |
Vidrala | 84,900€ | 0,900€ | 1,071% | 85,500€ | 83,900€ | 12.623 | 17:08 01/12/23 |
Viscofan | 56,600€ | 0,300€ | 0,533% | 57,000€ | 55,800€ | 37.100 | 17:09 01/12/23 |
Vocento | 0,628€ | -0,006€ | -0,946% | 0,628€ | 0,628€ | 2.209 | 12:20 01/12/23 |
Zardoya Otis | 7,060€ | 0,000€ | 0,000% | 7,110€ | 7,060€ | 139.344 | 17:35 21/04/22 |