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) 0,0085 -1,16
0,0088 0,0085 56.748.700 490.232 22/03/2019 17:38
ABENGOA A 0,0234 0,00
0,0239 0,0234 4.026.563 95.332 22/03/2019 17:38
ACCIONA 98,0600 0,10
98,7200 97,6000 115.967 11.366.824 22/03/2019 17:38
ACERINOX 8,8400 -3,49
9,2120 8,8100 941.106 8.427.380 22/03/2019 17:38
ACS 38,6300 -1,80
39,5400 38,5400 476.164 18.478.968 22/03/2019 17:38
ADOLFO DGUEZ 7,6200 0,00
7,6600 7,4200 469 3.554 22/03/2019 17:38
ADVEO 0,4850 0,00
N/D N/D N/D N/D 22/03/2019 17:38
AEDAS HOMES 22,2800 -0,27
22,4600 22,0600 35.559 789.659 22/03/2019 17:38
AENA 159,4500 -1,51
162,4000 159,4500 155.551 24.880.876 22/03/2019 17:38
AIRBUS SE 114,7000 -2,96
119,0600 114,6800 6.911 805.655 22/03/2019 17:38
AIRTIFICIAL 0,1566 -2,00
0,1600 0,1556 987.029 155.932 22/03/2019 17:38
ALANTRA PART 14,0500 0,36
14,1500 13,7000 2.681 37.275 22/03/2019 17:38
ALMIRALL 15,0900 -1,76
15,3700 15,0900 138.026 2.106.826 22/03/2019 17:38
AMADEUS 67,2800 -1,06
68,4000 67,2800 658.395 44.393.221 22/03/2019 17:38
AMPER 0,2450 -0,49
0,2490 0,2432 1.918.608 470.294 22/03/2019 17:38
AMREST 11,2000 0,00
10,5600 10,5600 20 211 22/03/2019 17:38
APERAM 26,0000 -8,45
28,0000 25,9800 6.992 190.671 22/03/2019 17:38
APPLUS SERVI 10,5700 -2,94
10,9600 10,5600 258.266 2.742.286 22/03/2019 17:38
ARCELORMITT. 18,3700 -5,31
19,5120 18,3060 1.068.804 19.943.147 22/03/2019 17:38
ARIMA 9,9200 0,00
10,0000 9,6200 10.191 101.080 22/03/2019 17:38
ATRESMEDIA 4,3200 -1,59
4,4160 4,3140 348.730 1.511.570 22/03/2019 17:38
AUDAX 2,0900 1,46
2,0900 2,0400 732.144 1.510.565 22/03/2019 17:38
AZKOYEN 7,4800 -1,84
7,8600 7,3200 22.017 167.738 22/03/2019 17:38
B.SABADELL 0,9100 -2,19
0,9422 0,9068 31.688.718 29.013.960 22/03/2019 17:38
BANKIA 2,3500 -2,89
2,4550 2,3420 10.189.124 24.154.725 22/03/2019 17:38
BANKINTER 6,9380 -0,37
7,0320 6,9020 2.941.573 20.422.185 22/03/2019 17:38
BARON DE LEY 109,0000 0,00
109,0000 105,0000 97 10.277 22/03/2019 17:38
BAVIERA 12,7500 0,00
N/D N/D N/D N/D 22/03/2019 17:38
BAYER AG 59,4000 -3,10
62,0000 59,0100 16.489 989.886 22/03/2019 17:38
BBVA 5,1880 -3,43
5,4110 5,1630 25.639.081 134.077.940 22/03/2019 17:38
BERKELEY 0,2670 -3,26
0,2800 0,2610 2.071.405 558.378 22/03/2019 17:38
BIOSEARCH 1,2250 -4,67
1,3050 1,2050 563.122 699.489 22/03/2019 17:38
BME 25,2000 -0,79
25,7000 25,2000 74.806 1.895.342 22/03/2019 17:38
BO.RIOJANAS 4,4200 -4,33
4,6800 4,4200 3.600 16.420 22/03/2019 17:38
BORGES-BAIN 3,5000 0,00
3,5000 3,5000 500 1.750 22/03/2019 17:38
C.A.F. 41,6000 -1,65
42,6000 41,6000 44.915 1.884.089 22/03/2019 17:38
CAIXABANK 2,8010 -2,54
2,8960 2,7840 26.107.874 73.669.721 22/03/2019 17:38
CAM 1,3400 0,00
N/D N/D N/D N/D 22/03/2019 17:38
CASH 1,9900 -2,69
2,0500 1,9900 308.240 617.411 22/03/2019 17:38
CCEP 43,5200 1,45
44,2000 43,3400 1.085 47.376 22/03/2019 17:38
CELLNEX 24,2400 -1,02
24,6100 24,0500 884.252 21.429.928 22/03/2019 17:38
CIE AUTOMOT. 22,7000 -3,98
23,8200 22,7000 189.853 4.358.625 22/03/2019 17:38
CLEOP 1,1500 0,00
N/D N/D N/D N/D 22/03/2019 17:38
CODERE 3,1500 -1,72
3,2700 3,1500 40.835 130.421 22/03/2019 17:38
COEMAC 4,2050 -0,83
4,2350 4,2000 2.436 10.295 22/03/2019 17:38
CORP.FI.ALBA 44,3500 -0,67
45,5000 44,2000 9.494 423.834 22/03/2019 17:38
D.FELGUERA 0,0135 -0,74
0,0140 0,0135 19.161.900 262.207 22/03/2019 17:38
DEOLEO, S.A. 0,0640 -2,14
0,0670 0,0640 211.126 13.808 22/03/2019 17:38
DIA 0,6190 -1,68
0,6350 0,6130 2.951.694 1.833.333 22/03/2019 17:38
DOMINION 4,6200 -0,86
4,6850 4,5500 100.955 465.853 22/03/2019 17:38
EBRO FOODS 18,7400 -0,64
18,9000 18,6900 40.944 768.619 22/03/2019 17:38
EDREAMS ODIG 2,6300 -0,75
2,6500 2,5650 104.369 273.249 22/03/2019 17:38
ELECNOR 11,9400 -0,50
12,1000 11,7200 1.636 19.639 22/03/2019 17:38
ENAGAS 26,9000 -0,66
27,1500 26,7900 1.158.829 31.202.689 22/03/2019 17:38
ENCE 4,9320 -0,68
4,9820 4,8120 3.234.554 15.867.847 22/03/2019 17:38
ENDESA 23,1400 0,92
23,1700 22,8300 1.418.658 32.771.601 22/03/2019 17:38
ERCROS 3,0720 -1,66
3,1400 3,0400 477.113 1.465.137 22/03/2019 17:38
EUSKALTEL 8,2700 0,12
8,3500 8,2300 285.054 2.361.732 22/03/2019 17:38
EZENTIS 0,5140 -0,96
0,5230 0,5110 426.620 219.339 22/03/2019 17:38
FAES 3,5350 0,43
3,5600 3,5050 166.341 585.649 22/03/2019 17:38
FCC 11,7000 -1,18
11,9800 11,6000 61.630 722.062 22/03/2019 17:38
FERROVIAL 20,5600 -0,24
20,6600 20,4600 1.203.154 24.741.265 22/03/2019 17:38
FLUIDRA 9,9300 -2,46
10,3400 9,9200 63.498 636.884 22/03/2019 17:38
GAM 1,3250 -0,75
1,4000 1,3250 6.145 8.495 22/03/2019 17:38
GESTAMP 5,2100 -3,43
5,4300 5,2000 603.429 3.197.656 22/03/2019 17:38
GR.C.OCCIDEN 31,9500 -0,93
32,5000 31,9000 34.201 1.094.672 22/03/2019 17:38
GRIFOLS 23,4800 -0,72
23,8400 23,4100 715.427 16.812.749 22/03/2019 17:38
GRIFOLS B 16,6600 -1,30
16,9200 16,6200 71.055 1.187.687 22/03/2019 17:38
HISPANIA 17,8000 0,00
N/D N/D N/D N/D 22/03/2019 17:38
IAG 6,1000 -0,59
6,2160 6,0960 2.462.590 15.078.047 22/03/2019 17:38
IBERDROLA 7,7280 -0,67
7,8160 7,7080 14.042.347 108.659.368 22/03/2019 17:38
IBERPAPEL 30,0000 0,33
30,3000 29,8000 2.490 74.282 22/03/2019 17:38
INDITEX 26,2700 -0,08
26,6000 26,0500 3.675.266 96.517.443 22/03/2019 17:38
INDRA A 9,5800 -2,84
9,9050 9,5750 468.871 4.529.263 22/03/2019 17:38
INM.COLONIAL 9,0400 -1,74
9,2150 9,0100 643.428 5.827.341 22/03/2019 17:38
INM.DEL SUR 11,3000 0,44
11,3000 11,1000 6.017 67.635 22/03/2019 17:38
LAR ESPAÑA 7,5400 -2,58
7,8400 7,5200 113.649 862.255 22/03/2019 17:38
LIBERBANK 0,3948 -2,90
0,4090 0,3906 4.548.999 1.801.047 22/03/2019 17:38
LINGOTES 14,6400 3,24
14,6600 14,2400 4.459 64.698 22/03/2019 17:38
LOGISTA 21,1000 0,19
21,3400 20,9600 358.534 7.566.684 22/03/2019 17:38
MAPFRE 2,4920 -1,46
2,5440 2,4920 3.378.633 8.444.678 22/03/2019 17:38
MASMOVIL 18,4200 1,32
18,7200 17,9200 453.180 8.333.627 22/03/2019 17:38
MEDIASET 6,6220 -1,37
6,7660 6,6000 1.157.250 7.693.513 22/03/2019 17:38
MELIA HOTELS 8,0200 -3,84
8,3900 8,0050 1.582.908 12.822.468 22/03/2019 17:38
MERLIN PROP. 11,4700 -1,25
11,6800 11,4450 659.338 7.577.988 22/03/2019 17:38
METROVACESA 11,2200 -0,80
11,3800 11,2000 63.800 717.810 22/03/2019 17:38
MIQUEL COSTA 16,3400 0,37
16,5000 16,2800 6.524 106.529 22/03/2019 17:38
MONTEBALITO 1,4800 -1,33
1,5260 1,4800 5.542 8.382 22/03/2019 17:38
NATRA 0,8990 0,33
0,8990 0,8960 69.681 62.492 22/03/2019 17:38
NATURGY 24,6700 -0,48
24,8600 24,6100 1.566.058 38.655.053 22/03/2019 17:38
NATURHOUSE 2,2800 -1,51
2,3250 2,2800 35.453 81.802 22/03/2019 17:38
NEINOR H. 11,0600 -0,90
11,1400 10,8400 175.067 1.930.553 22/03/2019 17:38
NEXTIL 0,6110 -2,71
0,6340 0,6090 26.082 16.156 22/03/2019 17:38
NH HOTELS 5,1700 0,00
5,2200 5,1300 61.347 317.307 22/03/2019 17:38
NICOL.CORREA 4,2500 -1,16
4,4200 4,1800 21.296 90.308 22/03/2019 17:38
NYESA 0,0161 -4,17
0,0172 0,0161 11.968.722 196.545 22/03/2019 17:38
OHL 1,2810 -1,08
1,3350 1,2335 5.668.454 7.248.618 22/03/2019 17:38
ORYZON 3,5200 -2,22
3,6350 3,5000 209.219 740.640 22/03/2019 17:38
PARQUES RDOS 10,6000 -0,93
10,7400 10,4000 19.197 203.207 22/03/2019 17:38
PESCANOVA 0,5560 -1,21
0,5750 0,5550 21.557 12.050 22/03/2019 17:38
PHARMA MAR 1,4200 -1,25
1,4540 1,4070 439.654 626.070 22/03/2019 17:38
PRIM 11,2000 -0,44
11,3500 11,1500 3.968 44.527 22/03/2019 17:38
PRISA 1,7820 3,97
1,8100 1,7200 310.283 551.575 22/03/2019 17:38
PROSEGUR 4,9420 -1,75
5,0500 4,8900 598.325 2.978.985 22/03/2019 17:38
QUABIT 1,3080 -2,24
1,3400 1,3040 161.259 213.190 22/03/2019 17:38
R.E.C. 19,4100 -0,67
19,5900 19,3000 1.585.934 30.775.877 22/03/2019 17:38
REALIA 0,9670 -0,51
0,9850 0,9520 55.941 54.557 22/03/2019 17:38
REIG JOFRE 2,4800 0,81
2,4800 2,4500 9.011 22.296 22/03/2019 17:38
RENO M.CONV. 0,7000 0,00
N/D N/D N/D N/D 22/03/2019 17:38
RENO M.S/A 0,6840 -1,44
0,7360 0,6800 38.705 26.607 22/03/2019 17:38
RENTA 4 7,6600 -0,52
7,6800 7,5600 12.646 96.664 22/03/2019 17:38
RENTA CORP. 3,6700 0,00
3,6700 3,6000 21.354 77.838 22/03/2019 17:38
REPSOL 15,2100 -1,65
15,4900 15,1500 4.884.977 74.486.762 22/03/2019 17:38
ROVI 18,7500 0,27
18,7500 18,1500 26.574 494.613 22/03/2019 17:38
SACYR 2,3050 -1,91
2,3670 2,2960 2.007.322 4.643.949 22/03/2019 17:38
SAN JOSE 6,7900 -3,14
7,0500 6,7400 346.474 2.373.960 22/03/2019 17:38
SANTANDER 4,1460 -3,84
4,3385 4,1440 57.865.811 242.421.214 22/03/2019 17:38
SERVICE P.S. 0,6570 2,18
0,6590 0,6060 254.854 158.618 22/03/2019 17:38
SIEMENS GAM 13,7200 -3,38
14,2800 13,6500 2.030.271 28.069.695 22/03/2019 17:38
SNIACE 0,0921 0,99
0,0921 0,0900 301.763 27.326 22/03/2019 17:38
SOLARIA 4,6150 -5,82
4,9350 4,5350 1.433.379 6.713.513 22/03/2019 17:38
SOLARPACK 10,6400 -2,92
11,1000 10,6200 5.994 64.657 22/03/2019 17:38
TALGO 5,6900 -0,70
5,8400 5,6600 483.161 2.779.793 22/03/2019 17:38
TECNICAS REU 23,8800 -2,13
24,4200 23,7600 130.425 3.125.206 22/03/2019 17:38
TELEFONICA 7,6000 -1,77
7,7850 7,6000 11.680.722 89.214.509 22/03/2019 17:38
TELEPIZZA 6,2600 0,16
6,2600 6,2400 175.224 1.096.786 22/03/2019 17:38
TUBACEX 2,7600 -3,50
2,8850 2,7600 69.571 195.138 22/03/2019 17:38
TUBOS REUNI. 0,2585 1,77
0,2730 0,2490 1.022.512 269.356 22/03/2019 17:38
UNICAJA 0,9495 -2,31
0,9730 0,9400 1.424.463 1.353.065 22/03/2019 17:38
URBAS 0,0071 -4,05
0,0074 0,0071 12.028.700 86.731 22/03/2019 17:38
VERTICE 360 0,0099 -1,00
0,0100 0,0097 5.617.600 55.343 22/03/2019 17:38
VIDRALA 76,8000 -1,03
78,6000 76,6000 6.220 480.496 22/03/2019 17:38
VISCOFAN 55,1000 -0,45
55,5500 54,7500 80.064 4.416.070 22/03/2019 17:38
VOCENTO 1,3420 -0,15
1,3580 1,3420 15.351 20.698 22/03/2019 17:38
ZARDOYA OTIS 7,2500 -0,62
7,3350 7,2000 153.852 1.113.684 22/03/2019 17:38
360.693.046 1.425.030.677
Información diferida 15 minutos © fuente infobolsa