Listado de empresas
Nombre | Precio | Var. | Var.% | Máx. | Mín. | Vol | Fecha/Hora |
---|---|---|---|---|---|---|---|
Acciona | 134,900€ | 3,900€ | 2,977% | 135,000€ | 131,200€ | 152.593 | 17:35 16/05/25 |
Acciona Energía | 17,650€ | 0,110€ | 0,627% | 17,890€ | 17,580€ | 303.498 | 17:35 16/05/25 |
Acerinox | 10,650€ | -0,040€ | -0,374% | 10,700€ | 10,550€ | 735.907 | 17:35 16/05/25 |
ACS | 59,000€ | 0,650€ | 1,114% | 59,000€ | 58,350€ | 313.109 | 17:35 16/05/25 |
Adolfo Dominguez | 4,720€ | 0,020€ | 0,426% | 4,720€ | 4,720€ | 3.489 | 17:35 16/05/25 |
Aedas Home | 28,500€ | 0,200€ | 0,707% | 28,600€ | 28,100€ | 27.474 | 17:35 16/05/25 |
Aena | 235,400€ | 1,800€ | 0,771% | 236,800€ | 233,600€ | 110.789 | 17:35 16/05/25 |
Airbus | 160,200€ | 0,920€ | 0,576% | 161,240€ | 158,920€ | 1.888 | 17:35 16/05/25 |
Airtificial | 0,123€ | -0,001€ | -0,804% | 0,127€ | 0,122€ | 2.475.427 | 17:35 16/05/25 |
Alantra Partners | 8,320€ | 0,020€ | 0,241% | 8,480€ | 8,260€ | 19.714 | 17:35 16/05/25 |
Almirall | 10,180€ | 0,290€ | 2,932% | 10,300€ | 9,950€ | 126.436 | 17:35 16/05/25 |
Amadeus-A | 72,380€ | 0,400€ | 0,556% | 72,640€ | 71,880€ | 620.206 | 17:35 16/05/25 |
Amper | 0,152€ | 0,001€ | 0,397% | 0,153€ | 0,151€ | 2.790.014 | 17:35 16/05/25 |
Amrest | 3,850€ | 0,020€ | 0,522% | 4,175€ | 3,800€ | 20.330 | 17:35 16/05/25 |
Aperam | 26,400€ | 0,000€ | 0,000% | 26,800€ | 26,200€ | 681 | 17:35 16/05/25 |
Arcelormittal | 27,350€ | -0,360€ | -1,299% | 27,680€ | 27,170€ | 152.953 | 17:35 16/05/25 |
Atresmedia | 6,060€ | 0,180€ | 3,061% | 6,070€ | 5,900€ | 635.681 | 17:35 16/05/25 |
ATRYS HEALTH | 2,880€ | -0,020€ | -0,690% | 2,910€ | 2,850€ | 19.361 | 17:35 16/05/25 |
Audax Renovables | 1,532€ | 0,002€ | 0,131% | 1,534€ | 1,522€ | 401.971 | 17:35 16/05/25 |
Azkoyen | 8,480€ | 0,180€ | 2,169% | 8,500€ | 8,300€ | 3.955 | 17:35 16/05/25 |
Banco Sabadell | 2,731€ | 0,023€ | 0,849% | 2,739€ | 2,696€ | 16.880.759 | 17:35 16/05/25 |
Banco Santander | 6,913€ | 0,043€ | 0,626% | 6,924€ | 6,839€ | 28.796.375 | 17:35 16/05/25 |
Bankinter | 11,390€ | 0,100€ | 0,886% | 11,435€ | 11,295€ | 1.505.790 | 17:35 16/05/25 |
BBVA | 13,400€ | 0,055€ | 0,412% | 13,420€ | 13,305€ | 7.457.970 | 17:35 16/05/25 |
Berkeley energía | 0,303€ | 0,009€ | 2,891% | 0,305€ | 0,295€ | 835.235 | 17:35 16/05/25 |
Biosearch | 2,195€ | 0,000€ | 0,000% | 2,200€ | 2,190€ | 74.289 | 17:35 15/07/21 |
Bodegas Riojanas | 3,397€ | 0,020€ | 0,606% | 3,397€ | 3,320€ | 1.030 | 17:35 16/05/25 |
Borges | 3,420€ | 0,000€ | 0,000% | 3,420€ | 3,420€ | 966 | 16:00 16/05/25 |
CAF | 48,150€ | 0,250€ | 0,522% | 48,300€ | 47,450€ | 50.667 | 17:35 16/05/25 |
Caixabank | 7,496€ | 0,064€ | 0,861% | 7,514€ | 7,400€ | 8.568.979 | 17:35 16/05/25 |
CAM | 1,340€ | 0,000€ | 0,000% | - | - | - | 17:35 16/05/25 |
Cellnex | 33,310€ | 0,170€ | 0,513% | 33,450€ | 33,100€ | 948.412 | 17:35 16/05/25 |
Cevasa | 7,450€ | 0,000€ | 0,000% | 7,450€ | 7,450€ | 667 | 16:00 16/05/25 |
CIE Automotive | 24,200€ | 0,050€ | 0,207% | 24,350€ | 23,950€ | 63.855 | 17:35 16/05/25 |
Cleop | 1,150€ | 0,000€ | 0,000% | 1,150€ | 1,100€ | 6.500 | 17:35 16/05/25 |
Clínica Baviera | 38,200€ | 0,100€ | 0,263% | 38,400€ | 37,700€ | 2.736 | 17:35 16/05/25 |
COCA-COLA EUPAC | 78,300€ | 1,500€ | 1,938% | 78,900€ | 77,000€ | 1.571 | 17:35 16/05/25 |
COX ABG GROUP | 8,200€ | 0,000€ | 0,000% | 8,200€ | 8,180€ | 5.820 | 17:35 16/05/25 |
Deoleo | 0,184€ | -0,002€ | -1,075% | 0,186€ | 0,183€ | 24.085 | 17:35 16/05/25 |
DESA | 15,500€ | 0,000€ | 0,000% | 15,500€ | 15,500€ | 80 | 16:00 16/05/25 |
Dia | 25,000€ | 0,150€ | 0,604% | 25,300€ | 24,500€ | 28.931 | 17:35 16/05/25 |
Duro Felguera | 0,270€ | -0,001€ | -0,185% | 0,280€ | 0,269€ | 544.751 | 17:35 16/05/25 |
Ebro Foods | 17,120€ | 0,080€ | 0,470% | 17,140€ | 17,020€ | 17.137 | 17:35 16/05/25 |
ECOENER | 4,550€ | -0,050€ | -1,087% | 4,600€ | 4,530€ | 763 | 17:35 16/05/25 |
Edreams Odigeo | 8,040€ | -0,030€ | -0,372% | 8,100€ | 7,960€ | 104.875 | 17:35 16/05/25 |
Elecnor | 20,450€ | 0,350€ | 1,741% | 20,550€ | 20,100€ | 68.400 | 17:35 16/05/25 |
Enagas | 13,445€ | 0,170€ | 1,281% | 13,470€ | 13,300€ | 599.320 | 17:35 16/05/25 |
Ence Energía | 2,922€ | 0,006€ | 0,206% | 2,944€ | 2,912€ | 374.998 | 17:35 16/05/25 |
Endesa | 26,500€ | 0,280€ | 1,068% | 26,500€ | 26,240€ | 745.622 | 17:35 16/05/25 |
Ercros | 3,045€ | 0,030€ | 0,995% | 3,045€ | 2,990€ | 10.287 | 17:35 16/05/25 |
Faes Farma | 4,255€ | 0,075€ | 1,794% | 4,265€ | 4,185€ | 239.312 | 17:35 16/05/25 |
FCC | 11,480€ | 0,220€ | 1,954% | 11,620€ | 11,160€ | 38.208 | 17:35 16/05/25 |
Ferrovial SE | 45,090€ | 0,420€ | 0,940% | 45,090€ | 44,630€ | 774.349 | 17:35 16/05/25 |
Fluidra | 21,680€ | -0,020€ | -0,092% | 21,740€ | 21,420€ | 358.819 | 17:35 16/05/25 |
GAM | 1,240€ | 0,000€ | 0,000% | 1,260€ | 1,230€ | 15.642 | 17:35 16/05/25 |
Gestamp Automoción | 2,816€ | -0,058€ | -2,018% | 2,900€ | 2,776€ | 539.103 | 17:35 16/05/25 |
Global Dominion | 3,015€ | 0,000€ | 0,000% | 3,020€ | 2,995€ | 220.424 | 17:35 16/05/25 |
Grenergy Renovables | 53,300€ | 0,200€ | 0,377% | 53,500€ | 52,800€ | 25.439 | 17:35 16/05/25 |
Grifols-A | 9,000€ | 0,396€ | 4,603% | 9,066€ | 8,614€ | 2.520.407 | 17:35 16/05/25 |
Grifols-B | 6,960€ | 0,230€ | 3,418% | 6,990€ | 6,790€ | 165.294 | 17:35 16/05/25 |
Grupo Catalana Occidente | 49,000€ | 0,000€ | 0,000% | 49,400€ | 48,950€ | 100.923 | 17:35 16/05/25 |
Grupo Emp. San José | 6,910€ | 0,210€ | 3,134% | 6,910€ | 6,650€ | 176.920 | 17:35 16/05/25 |
Grupo Ezentis | 0,118€ | -0,001€ | -0,840% | 0,120€ | 0,116€ | 1.402.024 | 17:35 16/05/25 |
HBX GRP INTL | 10,260€ | -0,060€ | -0,581% | 10,480€ | 9,680€ | 588.019 | 17:35 16/05/25 |
IAG | 3,847€ | 0,023€ | 0,602% | 3,898€ | 3,811€ | 10.907.690 | 17:35 16/05/25 |
Iberdrola | 15,770€ | 0,205€ | 1,317% | 15,790€ | 15,655€ | 7.760.378 | 17:35 16/05/25 |
Iberpapel | 20,000€ | 0,100€ | 0,503% | 20,000€ | 19,850€ | 6.427 | 17:35 16/05/25 |
Inditex | 49,030€ | 0,830€ | 1,722% | 49,030€ | 48,190€ | 2.495.370 | 17:35 16/05/25 |
Indra-A | 31,200€ | 0,320€ | 1,036% | 31,400€ | 30,820€ | 927.663 | 17:35 16/05/25 |
Inmob. Colonial | 5,970€ | 0,105€ | 1,790% | 5,970€ | 5,885€ | 1.067.099 | 17:35 16/05/25 |
Inmobiliaria Sur | 11,400€ | -0,100€ | -0,870% | 11,600€ | 11,400€ | 1.979 | 17:35 16/05/25 |
INMOCEMENTO | 3,210€ | -0,040€ | -1,231% | 3,295€ | 3,180€ | 19.282 | 17:35 16/05/25 |
INNOV SOLUT ECO | 0,565€ | 0,000€ | 0,000% | 0,576€ | 0,564€ | 301 | 17:35 16/05/25 |
Laboratorios Rovi | 52,750€ | 0,350€ | 0,668% | 52,950€ | 52,400€ | 46.491 | 17:35 16/05/25 |
LIBERTAS 7 | 1,710€ | 0,010€ | 0,588% | 1,740€ | 1,670€ | 1.823 | 17:35 16/05/25 |
Lingotes Especiales | 6,100€ | 0,150€ | 2,521% | 6,100€ | 5,900€ | 1.774 | 17:35 16/05/25 |
LOGISTA INTEGRAL | 28,620€ | 0,300€ | 1,059% | 28,840€ | 28,400€ | 610.726 | 17:35 16/05/25 |
Línea Directa | 1,266€ | -0,002€ | -0,158% | 1,278€ | 1,256€ | 350.079 | 17:35 16/05/25 |
Mapfre | 3,490€ | 0,018€ | 0,518% | 3,490€ | 3,458€ | 2.087.107 | 17:35 16/05/25 |
Melia Hotels | 6,590€ | -0,035€ | -0,528% | 6,645€ | 6,575€ | 246.904 | 17:35 16/05/25 |
Merlin Prop. | 10,640€ | -0,030€ | -0,281% | 10,770€ | 10,600€ | 763.169 | 17:35 16/05/25 |
Metrovacesa | 12,200€ | 0,150€ | 1,245% | 12,350€ | 12,100€ | 59.476 | 17:35 16/05/25 |
MFE-MEDIA RG-A | 3,240€ | -0,010€ | -0,308% | 3,332€ | 3,210€ | 22.022 | 17:35 16/05/25 |
MINOR HOTELS EU | 6,310€ | -0,030€ | -0,473% | 6,340€ | 6,300€ | 7.032 | 17:35 16/05/25 |
Miquel y Costas | 14,200€ | -0,150€ | -1,056% | 14,200€ | 14,050€ | 443 | 17:35 16/05/25 |
Montebalito | 1,430€ | -0,040€ | -2,797% | 1,390€ | 1,390€ | 307 | 17:35 16/05/25 |
Naturgy | 26,180€ | 0,260€ | 1,003% | 26,180€ | 25,960€ | 298.974 | 17:35 16/05/25 |
Naturhouse | 1,785€ | 0,000€ | 0,000% | 1,795€ | 1,785€ | 7.646 | 17:35 16/05/25 |
Neinor Homes | 14,200€ | 0,240€ | 1,719% | 14,200€ | 13,960€ | 122.989 | 17:35 16/05/25 |
Nextil | 0,452€ | 0,004€ | 0,893% | 0,459€ | 0,447€ | 739.151 | 17:35 16/05/25 |
Nicolas Correa | 11,000€ | -0,100€ | -0,901% | 11,300€ | 11,000€ | 14.284 | 17:35 16/05/25 |
Nyesa valores | 0,020€ | 0,002€ | 11,111% | 0,020€ | 0,016€ | 317.782.700 | 17:35 16/05/25 |
OHLA | 0,339€ | 0,016€ | 4,961% | 0,342€ | 0,320€ | 12.374.179 | 17:35 16/05/25 |
OPDENERGY HOLDING | 5,820€ | 0,000€ | 0,000% | 5,850€ | 5,820€ | 1.351 | 17:35 12/04/24 |
Oryzon Genomics | 2,650€ | 0,010€ | 0,379% | 2,670€ | 2,630€ | 272.064 | 17:35 16/05/25 |
Pescanova | 0,327€ | -0,002€ | -0,608% | 0,342€ | 0,320€ | 323.181 | 17:35 16/05/25 |
PharmaMar | 78,500€ | 1,300€ | 1,684% | 79,250€ | 76,850€ | 42.425 | 17:35 16/05/25 |
Prim | 10,900€ | -0,300€ | -2,691% | 11,250€ | 10,750€ | 9.852 | 17:35 16/05/25 |
Prosegur | 2,750€ | -0,010€ | -0,362% | 2,780€ | 2,720€ | 151.001 | 17:35 16/05/25 |
Prosegur Cash | 0,865€ | 0,010€ | 1,170% | 0,870€ | 0,855€ | 503.624 | 17:35 16/05/25 |
PUIG BRANDS B | 16,720€ | 0,010€ | 0,060% | 16,850€ | 16,580€ | 318.930 | 17:35 16/05/25 |
Quabit Inmob. | 0,400€ | -0,006€ | -1,480% | 0,414€ | 0,391€ | 556.374 | 17:35 24/05/21 |
Realia Business | 0,944€ | -0,010€ | -1,048% | 0,966€ | 0,942€ | 9.668 | 17:35 16/05/25 |
REDEIA CORP | 18,410€ | 0,230€ | 1,265% | 18,410€ | 18,190€ | 871.263 | 17:35 16/05/25 |
Renta 4 Banco | 13,700€ | 0,000€ | 0,000% | 13,700€ | 13,700€ | 100 | 17:35 16/05/25 |
Renta Corporación | 0,725€ | -0,006€ | -0,753% | 0,750€ | 0,702€ | 22.437 | 17:35 16/05/25 |
Repsol | 11,790€ | 0,130€ | 1,115% | 11,815€ | 11,605€ | 3.903.243 | 17:35 16/05/25 |
Sacyr | 3,448€ | 0,010€ | 0,291% | 3,458€ | 3,432€ | 1.591.676 | 17:35 16/05/25 |
Solaria Energía | 6,676€ | 0,120€ | 1,830% | 6,700€ | 6,594€ | 629.383 | 17:35 16/05/25 |
Solarpack Corp. | 26,450€ | 0,000€ | 0,000% | 26,450€ | 26,400€ | 3.957 | 17:35 09/12/21 |
SQUIRREL MEDIA | 2,450€ | -0,010€ | -0,407% | 2,470€ | 2,430€ | 22.365 | 17:35 16/05/25 |
Tab. Reig Jofre | 3,100€ | 0,050€ | 1,639% | 3,120€ | 3,040€ | 38.130 | 17:35 16/05/25 |
Talgo | 3,300€ | -0,025€ | -0,752% | 3,325€ | 3,255€ | 63.638 | 17:35 16/05/25 |
TELEF RTS 15.06.21 | 0,203€ | -0,004€ | -1,791% | 0,205€ | 0,202€ | 14.332.776 | 17:38 15/06/21 |
Telefónica | 4,433€ | 0,067€ | 1,535% | 4,441€ | 4,358€ | 10.051.984 | 17:35 16/05/25 |
Tubacex | 3,930€ | 0,015€ | 0,383% | 3,940€ | 3,895€ | 104.886 | 17:35 16/05/25 |
Tubos Reunidos | 0,586€ | 0,004€ | 0,687% | 0,595€ | 0,574€ | 526.658 | 17:35 16/05/25 |
Técnicas Reunidas | 18,100€ | 0,250€ | 1,401% | 18,210€ | 17,590€ | 319.731 | 17:35 16/05/25 |
Unicaja Banco | 1,916€ | 0,012€ | 0,630% | 1,916€ | 1,887€ | 6.480.318 | 17:35 16/05/25 |
Urbas Grupo Fin. | 0,002€ | 0,000€ | 0,000% | 0,002€ | 0,002€ | 19.558.100 | 17:35 16/05/25 |
Vidrala | 98,300€ | -0,100€ | -0,102% | 99,100€ | 97,200€ | 39.220 | 17:35 16/05/25 |
Viscofan | 62,800€ | 0,600€ | 0,965% | 63,200€ | 62,400€ | 43.533 | 17:35 16/05/25 |
Vocento | 0,670€ | 0,006€ | 0,904% | 0,674€ | 0,662€ | 41.386 | 17:35 16/05/25 |
Zardoya Otis | 7,060€ | 0,000€ | 0,000% | 7,110€ | 7,060€ | 139.344 | 17:35 21/04/22 |