MERCADOS ESPAÑA | MERCADOS INTERNACIONALES | ÍNDICES | DIVISAS | TIPOS DE INTERÉS | MATERIAS PRIMAS
IBEX 35 | Mercado Continuo | Latibex
Mercado Continuo
Nombre Último Dif. %   Máximo Mínimo Volumen Efectivo Fecha Hora
ABENGOA (B) 0,0101 -0,98
0,0103 0,0100 54.269.378 548.423 26/06/2019 13:34
ABENGOA A 0,0213 0,95
0,0215 0,0212 432.599 9.228 26/06/2019 12:55
ACCIONA 99,8500 -0,35
100,2000 98,9500 34.249 3.410.221 26/06/2019 13:40
ACERINOX 8,8820 2,19
8,8920 8,6980 278.781 2.463.037 26/06/2019 13:40
ACS 35,7000 -1,14
36,2200 35,6700 273.710 9.844.777 26/06/2019 13:40
ADOLFO DGUEZ 7,4600 2,19
7,5600 7,2800 2.838 21.068 26/06/2019 12:34
ADVEO 0,4850 0,00
N/D N/D N/D N/D 26/06/2019 08:00
AEDAS HOMES 21,1000 1,44
21,2000 20,4500 317 6.654 26/06/2019 13:33
AENA 174,2000 -1,75
176,2000 173,6500 82.302 14.368.446 26/06/2019 13:40
AIRBUS SE 125,6200 0,66
125,8600 123,0000 583 73.040 26/06/2019 13:38
AIRTIFICIAL 0,1518 0,93
0,1526 0,1504 339.514 51.323 26/06/2019 13:15
ALANTRA PART 14,8500 0,00
N/D N/D N/D N/D 26/06/2019 08:00
ALMIRALL 15,7100 -1,07
15,8300 15,6800 53.316 838.805 26/06/2019 13:39
AMADEUS 68,2400 0,38
68,2800 67,8200 133.009 9.049.894 26/06/2019 13:39
AMPER 0,2510 0,40
0,2530 0,2490 390.544 97.783 26/06/2019 13:37
AMREST 8,4900 -4,39
8,9100 8,4900 1.102 9.382 26/06/2019 10:37
APERAM 24,7300 1,69
24,7300 23,6700 1.177 28.566 26/06/2019 11:35
APPLUS SERVI 11,3000 -0,44
11,3900 11,2700 29.475 333.564 26/06/2019 13:39
ARCELORMITT. 15,8400 5,60
15,8680 15,1000 432.122 6.729.702 26/06/2019 13:40
ARIMA 9,9500 -0,50
10,1000 9,9500 2.439 24.399 26/06/2019 13:33
ATRESMEDIA 4,2120 0,05
4,2440 4,1700 125.227 526.257 26/06/2019 13:40
AUDAX 2,1000 6,54
2,1100 1,9540 465.254 962.594 26/06/2019 13:38
AZKOYEN 6,8600 1,48
6,8600 6,6400 15.208 103.898 26/06/2019 13:38
B.SABADELL 0,9000 0,76
0,9114 0,8924 8.301.974 7.489.550 26/06/2019 13:38
BANKIA 2,0420 1,54
2,0620 2,0120 2.346.741 4.785.308 26/06/2019 13:38
BANKINTER 5,8660 0,07
5,9480 5,8660 798.729 4.714.437 26/06/2019 13:37
BARON DE LEY 100,0000 0,00
N/D N/D N/D N/D 26/06/2019 08:00
BAVIERA 13,8000 -1,08
13,8000 13,5000 1.165 15.899 26/06/2019 11:55
BAYER AG 56,4000 2,01
56,7000 54,7000 3.934 220.705 26/06/2019 13:37
BBVA 4,8780 0,00
4,9300 4,8340 6.137.308 29.960.686 26/06/2019 13:40
BERKELEY 0,2320 -1,49
0,2430 0,2290 1.406.243 330.407 26/06/2019 13:39
BIOSEARCH 1,3120 2,02
1,3500 1,2940 384.443 508.802 26/06/2019 13:38
BME 22,0400 -0,36
22,1800 21,9000 27.234 599.625 26/06/2019 13:36
BO.RIOJANAS 4,7200 0,00
4,7200 4,5800 1.222 5.626 26/06/2019 11:53
BORGES-BAIN 3,2800 -2,96
3,2800 3,2800 1.400 4.592 26/06/2019 12:00
C.A.F. 39,7500 -0,38
40,1500 39,4000 4.408 175.142 26/06/2019 13:37
CAIXABANK 2,4540 0,66
2,4900 2,4390 6.750.946 16.628.755 26/06/2019 13:39
CAM 1,3400 0,00
N/D N/D N/D N/D 26/06/2019 08:00
CASH 1,6720 -0,59
1,6760 1,6680 87.886 147.003 26/06/2019 13:38
CCEP 50,0000 -0,40
50,0000 50,0000 1.500 75.000 26/06/2019 10:57
CELLNEX 33,3400 -1,10
33,8500 33,1800 221.056 7.390.112 26/06/2019 13:40
CEVASA 8,2000 -1,20
8,2000 8,2000 183 1.500 26/06/2019 12:00
CIE AUTOMOT. 25,3000 1,61
25,3800 24,9200 28.372 713.900 26/06/2019 13:40
CLEOP 1,1500 0,00
N/D N/D N/D N/D 26/06/2019 08:00
CODERE 3,1300 -1,11
3,2150 3,1250 5.244 16.561 26/06/2019 13:15
COEMAC 2,0800 2,46
2,0900 2,0000 12.942 26.270 26/06/2019 13:29
CORP.FI.ALBA 46,2500 0,00
46,7000 46,2000 133 6.168 26/06/2019 11:50
D.FELGUERA 0,0093 6,90
0,0093 0,0086 37.323.756 334.380 26/06/2019 13:39
DEOLEO, S.A. 0,0736 3,66
0,0740 0,0704 1.663.340 120.331 26/06/2019 13:34
DIA 0,6000 16,23
0,6438 0,5760 3.359.771 2.054.203 26/06/2019 13:40
DOMINION 4,4900 0,67
4,5750 4,4500 15.181 68.626 26/06/2019 13:19
EBRO FOODS 19,1200 -0,26
19,3000 19,1100 21.865 419.936 26/06/2019 13:24
EDREAMS ODIG 3,5500 -1,39
3,5900 3,4300 49.019 172.985 26/06/2019 13:24
ELECNOR 11,6000 0,00
11,6000 11,5000 5.760 66.812 26/06/2019 11:55
ENAGAS 24,5300 -0,73
24,8200 24,3600 406.818 9.967.073 26/06/2019 13:40
ENCE 3,7460 0,92
3,8100 3,7000 842.542 3.173.193 26/06/2019 13:39
ENDESA 23,4900 -0,55
23,6300 23,3600 254.011 5.969.326 26/06/2019 13:40
ERCROS 1,9910 1,79
2,0420 1,9450 125.034 249.415 26/06/2019 13:38
EUSKALTEL 8,1100 -1,70
8,2700 8,0700 36.063 294.035 26/06/2019 13:32
EZENTIS 0,5150 -0,58
0,5190 0,5150 36.995 19.088 26/06/2019 13:14
FAES 4,1000 -0,97
4,1500 4,0850 34.205 140.470 26/06/2019 13:22
FCC 12,1800 -0,49
12,2600 12,1400 6.556 79.889 26/06/2019 13:12
FERROVIAL 22,7200 0,18
22,8300 22,6700 382.361 8.694.891 26/06/2019 13:40
FLUIDRA 11,3000 -10,88
11,8600 11,2400 483.739 5.556.750 26/06/2019 13:38
GAM 1,3300 3,50
1,3300 1,3300 4.050 5.386 26/06/2019 12:24
GESTAMP 5,1300 0,10
5,1600 5,1150 116.004 595.542 26/06/2019 13:27
GR.C.OCCIDEN 31,5500 0,96
31,7000 31,1500 11.058 348.023 26/06/2019 13:18
GRIFOLS 24,5500 -1,41
24,8800 24,4700 151.739 3.734.783 26/06/2019 13:40
GRIFOLS B 17,3800 -1,03
17,6000 17,3400 34.104 594.136 26/06/2019 13:28
IAG 5,0120 1,87
5,0200 4,9050 1.428.519 7.109.482 26/06/2019 13:38
IBERDROLA 8,8540 -0,36
8,8840 8,8140 4.027.808 35.636.845 26/06/2019 13:40
IBERPAPEL 27,9000 -0,36
27,9000 27,7000 472 13.079 26/06/2019 09:09
INDITEX 25,5000 1,03
25,6500 25,2300 668.748 17.048.918 26/06/2019 13:40
INDRA A 8,8700 -0,34
8,9200 8,8250 90.496 802.402 26/06/2019 13:40
INM.COLONIAL 10,0000 -2,15
10,2000 9,9800 338.101 3.411.733 26/06/2019 13:34
INM.DEL SUR 11,5000 0,00
11,5000 11,3000 3.039 34.412 26/06/2019 12:53
LAR ESPAÑA 6,8000 -0,58
6,8400 6,7900 64.687 440.414 26/06/2019 13:38
LIBERBANK 0,3650 0,39
0,3670 0,3630 361.865 131.969 26/06/2019 13:39
LINGOTES 14,6000 -1,02
14,8000 14,6000 1.029 15.191 26/06/2019 12:09
LOGISTA 19,7200 -0,30
19,7700 19,6800 36.257 715.169 26/06/2019 13:39
MAPFRE 2,6280 -0,27
2,6530 2,6200 1.378.034 3.631.551 26/06/2019 13:40
MASMOVIL 19,5600 0,72
19,6200 19,2400 135.487 2.630.770 26/06/2019 13:30
MEDIASET 6,4280 -1,23
6,5400 6,4280 127.924 828.555 26/06/2019 13:37
MELIA HOTELS 8,2350 0,55
8,2600 8,1750 125.914 1.035.607 26/06/2019 13:38
MERLIN PROP. 12,1600 -1,06
12,2900 12,1300 201.443 2.459.150 26/06/2019 13:33
METROVACESA 9,8900 -1,00
10,1400 9,8600 40.816 404.835 26/06/2019 13:35
MIQUEL COSTA 15,2200 1,33
15,3200 15,0000 3.761 57.163 26/06/2019 13:34
MONTEBALITO 1,6800 1,82
1,7250 1,6800 2.416 4.073 26/06/2019 12:01
NATRA 0,9980 0,00
0,9990 0,9980 184.655 184.290 26/06/2019 13:16
NATURGY 25,0400 -0,44
25,1900 25,0100 161.449 4.055.117 26/06/2019 13:40
NATURHOUSE 2,1300 0,71
2,1300 2,0950 6.543 13.807 26/06/2019 13:37
NEINOR H. 10,7400 0,56
10,8500 10,6100 24.341 260.519 26/06/2019 13:40
NEXTIL 0,6580 -1,50
0,6840 0,6580 98.325 65.900 26/06/2019 13:34
NH HOTELS 4,3720 -0,14
4,3980 4,3520 5.552 24.257 26/06/2019 13:23
NICOL.CORREA 4,2000 0,00
4,2000 4,2000 618 2.595 26/06/2019 12:20
NYESA 0,0142 -3,40
0,0145 0,0137 4.897.193 68.757 26/06/2019 13:27
OHL 0,9958 1,59
1,0105 0,9730 735.280 729.070 26/06/2019 13:30
ORYZON 3,2000 -0,31
3,2700 3,1800 99.261 319.164 26/06/2019 13:38
PARQUES RDOS 13,9200 0,00
N/D N/D N/D N/D 26/06/2019 08:00
PESCANOVA 0,4320 0,00
0,4500 0,4315 32.155 14.303 26/06/2019 13:22
PHARMA MAR 1,7800 -1,66
1,8300 1,7650 556.856 999.325 26/06/2019 13:39
PRIM 12,0000 0,00
12,3000 11,8000 2.317 27.659 26/06/2019 12:43
PRISA 1,3880 -0,86
1,4040 1,3700 106.331 148.513 26/06/2019 13:35
PROSEGUR 4,0160 0,25
4,0340 3,9580 23.547 94.424 26/06/2019 13:40
QUABIT 1,0780 -0,74
1,0980 1,0580 40.349 43.651 26/06/2019 13:34
R.E.C. 19,6900 -0,28
19,8350 19,6350 389.315 7.681.455 26/06/2019 13:39
REALIA 0,9160 -1,08
0,9300 0,9110 2.683 2.460 26/06/2019 13:22
REIG JOFRE 2,3200 -2,11
2,4100 2,3200 18.518 43.403 26/06/2019 13:02
RENO M.CONV. 0,7000 0,00
N/D N/D N/D N/D 26/06/2019 08:00
RENO M.S/A 0,6180 0,00
N/D N/D N/D N/D 26/06/2019 08:00
RENTA 4 7,0400 0,00
7,1000 7,0400 10.271 72.923 26/06/2019 12:00
RENTA CORP. 3,6700 -2,65
3,7200 3,6500 19.718 72.942 26/06/2019 13:22
REPSOL 13,8350 0,47
13,9400 13,8100 1.266.612 17.585.140 26/06/2019 13:40
ROVI 19,9000 0,00
19,9000 19,9000 95 1.890 26/06/2019 10:59
SACYR 2,0900 -0,95
2,1160 2,0840 479.423 1.002.980 26/06/2019 13:40
SAN JOSE 7,6900 -0,13
7,7100 7,5800 26.678 203.943 26/06/2019 13:20
SANTANDER 4,0325 0,85
4,0775 3,9970 12.731.035 51.423.548 26/06/2019 13:40
SERVICE P.S. 0,6020 -0,99
0,6200 0,6020 4.719 2.877 26/06/2019 13:02
SIEMENS GAM 15,3200 -1,19
15,6450 15,2800 383.695 5.921.954 26/06/2019 13:37
SNIACE 0,0880 -2,22
0,0908 0,0876 22.773 2.045 26/06/2019 13:24
SOLARIA 5,0000 10,33
5,0250 4,6100 1.232.732 6.024.330 26/06/2019 13:40
SOLARPACK 11,8000 3,51
11,8000 11,4200 37.905 439.747 26/06/2019 13:37
TALGO 5,5200 -0,54
5,5600 5,5000 55.304 305.275 26/06/2019 13:35
TECNICAS REU 22,5000 0,00
22,7200 22,4200 45.779 1.032.566 26/06/2019 13:39
TELEFONICA 7,2710 -0,10
7,3200 7,2490 2.511.460 18.296.491 26/06/2019 13:40
TELEPIZZA 4,7150 0,32
4,7150 4,7000 84.176 396.039 26/06/2019 13:40
TUBACEX 2,7900 0,72
2,8000 2,7550 27.645 76.416 26/06/2019 13:34
TUBOS REUNI. 0,2310 1,32
0,2435 0,2265 628.010 146.349 26/06/2019 13:37
UNICAJA 0,7670 0,26
0,7780 0,7605 1.604.195 1.239.298 26/06/2019 13:32
URBAS 0,0074 0,00
0,0076 0,0074 15.537.400 115.329 26/06/2019 13:25
VERTICE 360 0,0044 -2,22
0,0045 0,0044 40.546.700 181.420 26/06/2019 13:36
VIDRALA 80,5000 -0,98
80,8000 80,1000 1.321 106.275 26/06/2019 13:40
VISCOFAN 45,9400 -0,69
46,6400 45,9000 30.499 1.408.348 26/06/2019 13:39
VOCENTO 1,2850 1,58
1,2850 1,2500 1.727 2.213 26/06/2019 12:46
ZARDOYA OTIS 6,6500 -0,37
6,6950 6,6300 64.008 426.135 26/06/2019 13:35
231.784.219 369.903.151
Información diferida 15 minutos © fuente infobolsa