MADRID |
24/03 |
Obertura |
Tancament |
Màxim |
Mínim |
Efectiu (m) |
|
874,63 |
-17,48 |
-1,96% |
888,46 |
892,11 |
888,46 |
865,76 |
1.354.537.558€ |
|
|
Preu |
Variació |
|
URBAS |
0,0078 |
0,0006 |
8,33% |
CV |
LINGOTES |
7,7600 |
0,2800 |
3,74% |
CV |
GRAL.ALQ.MAQ |
1,3600 |
0,0250 |
1,87% |
CV |
INM.DEL SUR |
7,2000 |
0,1000 |
1,41% |
CV |
CELLNEX |
34,0000 |
0,4500 |
1,34% |
CV |
|
Preu |
Variació |
|
NYESA |
0,0124 |
-0,0036 |
-22,50% |
CV |
TECNICAS REU |
9,4550 |
-0,5950 |
-5,92% |
CV |
APERAM |
31,8300 |
-1,8800 |
-5,58% |
CV |
BERKELEY |
0,2125 |
-0,0125 |
-5,56% |
CV |
ADOLFO DGUEZ |
6,3000 |
-0,3600 |
-5,41% |
CV |
Preu |
Var. (€) |
Var. (%) |
Volum |
Màxim |
Mínim |
Hora |
|
ACCIONA |
173,9000 |
-5,2000 |
-2,90 |
81.907 |
178,5000 |
172,8000 |
24/03 |
CV |
ACCIONA ENER |
34,4200 |
-0,5600 |
-1,60 |
268.902 |
34,8800 |
34,2400 |
24/03 |
CV |
ACERINOX |
9,1440 |
-0,0560 |
-0,61 |
709.342 |
9,1760 |
8,9600 |
24/03 |
CV |
ACS |
28,0800 |
-0,9100 |
-3,14 |
853.698 |
28,7300 |
27,7600 |
24/03 |
CV |
ADOLFO DGUEZ |
6,3000 |
-0,3600 |
-5,41 |
9.072 |
6,9800 |
6,3000 |
24/03 |
CV |
AEDAS HOMES |
13,1200 |
0,1400 |
1,08 |
42.797 |
13,3000 |
12,8000 |
24/03 |
CV |
AENA |
142,2000 |
-4,5000 |
-3,07 |
166.571 |
145,9000 |
141,6500 |
24/03 |
CV |
AIRBUS SE |
117,2600 |
-3,2400 |
-2,69 |
7.387 |
119,2000 |
116,6000 |
24/03 |
CV |
AIRTIFICIAL |
0,0975 |
-0,0016 |
-1,61 |
2.595.719 |
0,0999 |
0,0950 |
24/03 |
CV |
ALANTRA PART |
10,9000 |
0,0000 |
0,00 |
569 |
11,0000 |
10,8500 |
24/03 |
CV |
ALMIRALL |
8,6700 |
-0,0950 |
-1,08 |
148.345 |
8,7600 |
8,6600 |
24/03 |
CV |
AMADEUS |
58,0000 |
-0,7200 |
-1,23 |
875.526 |
58,6600 |
57,4000 |
24/03 |
CV |
AMPER |
0,1518 |
-0,0022 |
-1,43 |
845.152 |
0,1568 |
0,1508 |
24/03 |
CV |
AMREST |
3,9500 |
-0,0500 |
-1,25 |
6.937 |
3,9500 |
3,9000 |
24/03 |
CV |
APERAM |
31,8300 |
-1,8800 |
-5,58 |
579 |
32,3200 |
31,5000 |
24/03 |
CV |
APPLUS SERVI |
7,1200 |
-0,0600 |
-0,84 |
319.189 |
7,1500 |
6,9400 |
24/03 |
CV |
ARCEL.MITTAL |
26,0050 |
-0,4150 |
-1,57 |
380.345 |
26,2950 |
25,1650 |
24/03 |
CV |
ARIMA |
8,0000 |
0,0000 |
0,00 |
4 |
7,6000 |
7,4000 |
24/03 |
CV |
ATRESMEDIA |
3,3800 |
0,0000 |
0,00 |
266.012 |
3,3940 |
3,3400 |
24/03 |
CV |
ATRYS |
5,4800 |
0,0000 |
0,00 |
11.011 |
5,6200 |
5,3800 |
24/03 |
CV |
AUDAX |
1,0990 |
-0,0110 |
-0,99 |
326.814 |
1,1250 |
1,0690 |
24/03 |
CV |
AZKOYEN |
6,5000 |
-0,0800 |
-1,22 |
7.555 |
6,5400 |
6,3800 |
24/03 |
CV |
B.SABADELL |
0,9668 |
-0,0432 |
-4,28 |
77.465.445 |
1,0010 |
0,9284 |
24/03 |
CV |
BANKINTER |
5,0620 |
-0,2880 |
-5,38 |
7.965.977 |
5,3240 |
5,0240 |
24/03 |
CV |
BAVIERA |
18,7000 |
0,0500 |
0,27 |
999 |
19,0000 |
18,5000 |
24/03 |
CV |
BBVA |
6,1290 |
-0,2840 |
-4,43 |
27.968.999 |
6,3500 |
6,0210 |
24/03 |
CV |
BERKELEY |
0,2125 |
-0,0125 |
-5,56 |
1.374.655 |
0,2265 |
0,2110 |
24/03 |
CV |
BO.RIOJANAS |
4,2000 |
0,0000 |
0,00 |
1.948 |
4,2000 |
4,0200 |
24/03 |
CV |
BORGES-BAIN |
2,9800 |
0,0000 |
0,00 |
-- |
-- |
-- |
24/03 |
CV |
C.A.F. |
24,5000 |
-0,2000 |
-0,81 |
72.196 |
24,7000 |
24,3000 |
24/03 |
CV |
CAIXABANK |
3,4930 |
-0,1060 |
-2,95 |
20.595.031 |
3,5890 |
3,4020 |
24/03 |
CV |
CAM |
1,3400 |
0,0000 |
0,00 |
-- |
-- |
-- |
24/03 |
CV |
CASH |
0,6990 |
-0,0120 |
-1,69 |
200.141 |
0,6990 |
0,6850 |
24/03 |
CV |
CCEP |
53,0500 |
0,0000 |
0,00 |
330 |
53,2000 |
52,1500 |
24/03 |
CV |
CELLNEX |
34,0000 |
0,4500 |
1,34 |
1.622.435 |
34,5700 |
33,6600 |
24/03 |
CV |
CEVASA |
6,7500 |
0,0000 |
0,00 |
-- |
-- |
-- |
24/03 |
CV |
CIE AUTOMOT. |
24,8000 |
-0,5000 |
-1,98 |
38.275 |
25,1200 |
24,7000 |
24/03 |
CV |
CLEOP |
1,1500 |
0,0000 |
0,00 |
-- |
-- |
-- |
24/03 |
CV |
CODERE |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
COEMAC |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
CORP.FI.ALBA |
46,0000 |
0,3500 |
0,77 |
12.567 |
46,0000 |
45,1500 |
24/03 |
CV |
D.FELGUERA |
0,7160 |
-0,0050 |
-0,69 |
260.910 |
0,7310 |
0,7060 |
24/03 |
CV |
DCHOS FERROV |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
DEOLEO, S.A. |
0,2280 |
-0,0050 |
-2,15 |
430.249 |
0,2340 |
0,2265 |
24/03 |
CV |
DESA |
13,2000 |
0,0000 |
0,00 |
-- |
-- |
-- |
24/03 |
CV |
DIA |
0,0146 |
-0,0004 |
-2,67 |
21.433.897 |
0,0149 |
0,0144 |
24/03 |
CV |
DOMINION |
3,5550 |
0,0050 |
0,14 |
48.327 |
3,6050 |
3,5250 |
24/03 |
CV |
EBRO FOODS |
16,6000 |
0,0600 |
0,36 |
44.927 |
16,7600 |
16,4600 |
24/03 |
CV |
ECOENER |
4,6000 |
-0,0100 |
-0,22 |
7.559 |
4,6100 |
4,5600 |
24/03 |
CV |
EDREAMS ODIG |
5,1400 |
-0,1900 |
-3,56 |
122.449 |
5,3500 |
5,0500 |
24/03 |
CV |
ELECNOR |
11,1500 |
-0,2500 |
-2,19 |
21.469 |
11,5000 |
11,1500 |
24/03 |
CV |
ENAGAS |
17,1400 |
-0,1800 |
-1,04 |
616.373 |
17,2850 |
17,0600 |
24/03 |
CV |
ENCE |
3,3660 |
-0,1700 |
-4,81 |
1.253.827 |
3,5500 |
3,3560 |
24/03 |
CV |
ENDESA |
19,0400 |
-0,3450 |
-1,78 |
1.030.292 |
19,3100 |
18,9350 |
24/03 |
CV |
ERCROS |
4,1300 |
-0,0850 |
-2,02 |
136.422 |
4,2450 |
4,0850 |
24/03 |
CV |
EZENTIS |
0,0894 |
0,0000 |
0,00 |
-- |
-- |
-- |
24/03 |
CV |
FAES |
3,1600 |
-0,0350 |
-1,10 |
242.138 |
3,1850 |
3,1600 |
24/03 |
CV |
FCC |
8,7200 |
-0,2300 |
-2,57 |
46.110 |
9,0200 |
8,6800 |
24/03 |
CV |
FERROVIAL |
26,3700 |
-0,8800 |
-3,23 |
1.708.654 |
27,1000 |
26,0900 |
24/03 |
CV |
FLUIDRA |
15,1700 |
-0,4700 |
-3,01 |
563.731 |
15,6400 |
15,1300 |
24/03 |
CV |
GESTAMP |
3,9060 |
-0,0600 |
-1,51 |
398.629 |
3,9600 |
3,8500 |
24/03 |
CV |
GR.C.OCCIDEN |
28,0000 |
-0,4500 |
-1,58 |
65.199 |
28,3500 |
27,6000 |
24/03 |
CV |
GRAL.ALQ.MAQ |
1,3600 |
0,0250 |
1,87 |
64.148 |
1,3950 |
1,2900 |
24/03 |
CV |
GRENERGY |
27,4000 |
0,0000 |
0,00 |
38.339 |
27,5800 |
27,0000 |
24/03 |
CV |
GRIFOLS |
8,7020 |
-0,3160 |
-3,50 |
1.918.606 |
9,0000 |
8,6200 |
24/03 |
CV |
GRIFOLS B |
6,2200 |
-0,2450 |
-3,79 |
209.719 |
6,4650 |
6,2000 |
24/03 |
CV |
IAG |
1,5360 |
-0,0435 |
-2,75 |
12.700.561 |
1,5665 |
1,5095 |
24/03 |
CV |
IBERDROLA |
11,0700 |
-0,0200 |
-0,18 |
8.826.575 |
11,0850 |
10,9600 |
24/03 |
CV |
IBERPAPEL |
16,2000 |
0,0000 |
0,00 |
1.647 |
16,5000 |
16,0500 |
24/03 |
CV |
INDITEX |
29,1600 |
-0,5000 |
-1,69 |
2.388.252 |
29,5800 |
28,9600 |
24/03 |
CV |
INDRA A |
11,9500 |
-0,1100 |
-0,91 |
539.116 |
11,9800 |
11,8100 |
24/03 |
CV |
INM.COLONIAL |
5,5850 |
-0,1200 |
-2,10 |
1.836.589 |
5,7300 |
5,4750 |
24/03 |
CV |
INM.DEL SUR |
7,2000 |
0,1000 |
1,41 |
599 |
7,2000 |
7,2000 |
24/03 |
CV |
ISE |
0,5640 |
0,0000 |
0,00 |
-- |
-- |
-- |
24/03 |
CV |
LAR ESPAÑA |
5,1000 |
-0,1100 |
-2,11 |
69.913 |
5,2400 |
5,0900 |
24/03 |
CV |
LIBERTAS 7 |
0,8800 |
0,0100 |
1,15 |
810 |
0,8800 |
0,8800 |
24/03 |
CV |
LINEA DIRECT |
0,9595 |
0,0035 |
0,37 |
642.244 |
0,9630 |
0,9380 |
24/03 |
CV |
LINGOTES |
7,7600 |
0,2800 |
3,74 |
1.457 |
7,7600 |
7,4800 |
24/03 |
CV |
LOGISTA |
22,5600 |
-0,5000 |
-2,17 |
232.564 |
22,9800 |
22,4000 |
24/03 |
CV |
MAPFRE |
1,8280 |
-0,0310 |
-1,67 |
3.608.357 |
1,8450 |
1,8010 |
24/03 |
CV |
MEDIASET |
3,0340 |
-0,0300 |
-0,98 |
122.691 |
3,0420 |
2,9900 |
24/03 |
CV |
MELIA HOTELS |
5,3800 |
-0,1500 |
-2,71 |
1.598.462 |
5,5100 |
5,3250 |
24/03 |
CV |
MERLIN PROP. |
7,6850 |
-0,1150 |
-1,47 |
1.182.809 |
7,7900 |
7,5900 |
24/03 |
CV |
METROVACESA |
7,0200 |
0,0000 |
0,00 |
46.372 |
7,0900 |
7,0000 |
24/03 |
CV |
MIQUEL COSTA |
11,6800 |
0,0800 |
0,69 |
2.964 |
11,7600 |
11,5800 |
24/03 |
CV |
MONTEBALITO |
1,3800 |
-0,0200 |
-1,43 |
570 |
1,4400 |
1,3800 |
24/03 |
CV |
NATURGY |
26,8500 |
-0,1500 |
-0,56 |
374.901 |
27,2300 |
26,7700 |
24/03 |
CV |
NATURHOUSE |
1,7700 |
-0,0350 |
-1,94 |
13.193 |
1,8250 |
1,7650 |
24/03 |
CV |
NEINOR H. |
8,5600 |
-0,0400 |
-0,47 |
14.438 |
8,6500 |
8,5400 |
24/03 |
CV |
NEXTIL |
0,4860 |
-0,0050 |
-1,02 |
13.628 |
0,4940 |
0,4860 |
24/03 |
CV |
NH HOTELS |
3,5150 |
-0,0500 |
-1,40 |
12.444 |
3,6400 |
3,5150 |
24/03 |
CV |
NICOL.CORREA |
5,4400 |
-0,0600 |
-1,09 |
1.469 |
5,5000 |
5,4200 |
24/03 |
CV |
NYESA |
0,0124 |
-0,0036 |
-22,50 |
54.334.034 |
0,0178 |
0,0124 |
24/03 |
CV |
OHLA |
0,5205 |
-0,0295 |
-5,36 |
5.522.418 |
0,5550 |
0,5120 |
24/03 |
CV |
OPDENERGY |
3,8550 |
-0,1700 |
-4,22 |
58.099 |
4,0000 |
3,8500 |
24/03 |
CV |
ORYZON |
2,1150 |
-0,0450 |
-2,08 |
85.574 |
2,1450 |
2,1050 |
24/03 |
CV |
PESCANOVA |
0,3655 |
-0,0050 |
-1,35 |
78.250 |
0,3885 |
0,3640 |
24/03 |
CV |
PHARMA MAR |
44,2900 |
-1,3000 |
-2,85 |
48.265 |
45,7700 |
43,8900 |
24/03 |
CV |
PRIM |
10,7000 |
0,0000 |
0,00 |
2.498 |
10,8000 |
10,6500 |
24/03 |
CV |
PRISA |
0,3375 |
0,0030 |
0,90 |
94.836 |
0,3455 |
0,3320 |
24/03 |
CV |
PROSEGUR |
1,7650 |
-0,0350 |
-1,94 |
425.951 |
1,7900 |
1,7440 |
24/03 |
CV |
R.E.C. |
15,6850 |
-0,1800 |
-1,13 |
1.291.845 |
15,8400 |
15,5900 |
24/03 |
CV |
REALIA |
1,0300 |
-0,0200 |
-1,90 |
36.551 |
1,0400 |
1,0250 |
24/03 |
CV |
REIG JOFRE |
2,4950 |
-0,0450 |
-1,77 |
2.845 |
2,4950 |
2,4600 |
24/03 |
CV |
RENO M.S/A |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
RENTA 4 |
10,2000 |
-0,1000 |
-0,97 |
1.911 |
10,3000 |
10,0000 |
24/03 |
CV |
RENTA CORP. |
1,3650 |
-0,0250 |
-1,80 |
4.501 |
1,3650 |
1,3400 |
24/03 |
CV |
REPSOL |
13,7900 |
-0,3300 |
-2,34 |
4.572.134 |
14,0550 |
13,4350 |
24/03 |
CV |
ROVI |
38,8800 |
-0,1200 |
-0,31 |
93.535 |
39,0200 |
38,4800 |
24/03 |
CV |
SACYR |
2,7820 |
-0,0760 |
-2,66 |
2.605.281 |
2,8480 |
2,7560 |
24/03 |
CV |
SAN JOSE |
4,1950 |
0,0150 |
0,36 |
14.678 |
4,2500 |
4,1050 |
24/03 |
CV |
SANTANDER |
3,2200 |
-0,0995 |
-3,00 |
77.695.996 |
3,3125 |
3,1205 |
24/03 |
CV |
SOLARIA |
15,8550 |
-0,4750 |
-2,91 |
553.755 |
16,2150 |
15,6250 |
24/03 |
CV |
SOLARPACK |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
SOLTEC |
5,7100 |
-0,1450 |
-2,48 |
186.017 |
5,9550 |
5,6600 |
24/03 |
CV |
SQUIRREL |
2,2700 |
-0,0800 |
-3,40 |
2.000 |
2,2900 |
2,2700 |
24/03 |
CV |
TALGO |
3,0650 |
-0,0200 |
-0,65 |
158.570 |
3,2600 |
3,0450 |
24/03 |
CV |
TECNICAS REU |
9,4550 |
-0,5950 |
-5,92 |
288.481 |
10,0700 |
9,2600 |
24/03 |
CV |
TELEFONICA |
3,7680 |
-0,0420 |
-1,10 |
11.788.946 |
3,8060 |
3,7370 |
24/03 |
CV |
TUBACEX |
2,3400 |
-0,0500 |
-2,09 |
129.345 |
2,3800 |
2,2900 |
24/03 |
CV |
TUBOS REUNI. |
0,7650 |
-0,0020 |
-0,26 |
4.038.440 |
0,8040 |
0,6960 |
24/03 |
CV |
UNICAJA |
0,9565 |
-0,0405 |
-4,06 |
12.842.542 |
0,9935 |
0,9375 |
24/03 |
CV |
URBAS |
0,0078 |
0,0006 |
8,33 |
387.618.952 |
0,0090 |
0,0075 |
24/03 |
CV |
VIDRALA |
97,0000 |
-1,4000 |
-1,42 |
36.174 |
98,3000 |
96,4000 |
24/03 |
CV |
VISCOFAN |
68,0500 |
-0,1000 |
-0,15 |
34.684 |
68,8500 |
67,5500 |
24/03 |
CV |
VOCENTO |
0,7000 |
0,0000 |
0,00 |
16.146 |
0,7100 |
0,6900 |
24/03 |
CV |
ZARDOYA OTIS |
-- |
-- |
-- |
-- |
-- |
-- |
/ |
CV |
- 2022
- ELECNOR
- ENO
- 0,06
- Ord(EU)
- 28/12/2023
- 2022
- NATURHOUSE
- NTH
- 0,05
- Ord(EU)
- 30/06/2023
- 2022
- EBRO FOODS
- EBRO
- 0,19
- Ord(EU)
- 03/04/2023
- 24/03/2023
- 888,460
- 874,630
- -1,96
- 888,460
- 865,760
- 774.794.868
- 23/03/2023
- 892,260
- 892,110
- -0,47
- 897,360
- 887,360
- 231.296.602
- 22/03/2023
- 899,010
- 896,340
- -0,40
- 905,300
- 895,540
- 239.819.629
- 21/03/2023
- 888,540
- 899,950
- 2,41
- 903,260
- 887,490
- 351.046.690