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) 0,0081 -3,57
0,0086 0,0080 325.664.900 2.676.210 23/01/2019 17:38
ABENGOA A 0,0218 -1,36
0,0229 0,0215 19.501.101 432.331 23/01/2019 17:38
ACCIONA 80,9800 1,28
81,3000 79,6800 78.968 6.385.082 23/01/2019 17:38
ACERINOX 9,0620 -0,66
9,2080 9,0200 1.087.572 9.905.899 23/01/2019 17:38
ACS 35,6400 0,25
36,0800 35,3200 783.754 28.024.487 23/01/2019 17:38
ADOLFO DGUEZ 6,7400 0,00
6,8200 6,6200 80 532 23/01/2019 17:38
ADVEO 0,4850 0,00
N/D N/D N/D N/D 23/01/2019 17:38
AEDAS HOMES 23,1000 -0,17
23,3600 22,6600 19.113 440.316 23/01/2019 17:38
AENA 148,7500 1,16
149,7500 145,9000 173.880 25.876.090 23/01/2019 17:38
AIRBUS SE 93,7900 -0,64
95,5000 93,7900 3.029 286.080 23/01/2019 17:38
AIRTIFICIAL 0,1768 4,37
0,1814 0,1678 4.994.511 878.772 23/01/2019 17:38
ALANTRA PART 13,5000 1,50
13,5000 13,3000 2.886 38.734 23/01/2019 17:38
ALMIRALL 14,4700 -1,23
14,6400 14,3500 128.081 1.853.183 23/01/2019 17:38
AMADEUS 65,0600 0,71
65,7800 63,8600 851.231 55.437.180 23/01/2019 17:38
AMPER 0,2852 4,62
0,2890 0,2732 9.289.643 2.628.848 23/01/2019 17:38
AMREST 9,3000 0,00
8,8100 8,8100 100 881 23/01/2019 17:38
APERAM 25,1900 -0,04
25,8000 24,7800 560 14.183 23/01/2019 17:38
APPLUS SERVI 10,0000 -0,40
10,0400 9,9400 186.515 1.864.517 23/01/2019 17:38
ARCELORMITT. 18,6520 -1,49
19,1000 18,5840 856.149 16.168.487 23/01/2019 17:38
ARIMA 9,2800 2,65
9,2800 9,2800 3.300 30.624 23/01/2019 17:38
ATRESMEDIA 4,1700 -0,52
4,2500 4,1340 686.496 2.867.929 23/01/2019 17:38
AUDAX 2,5300 -1,17
2,5600 2,4900 543.491 1.370.193 23/01/2019 17:38
AZKOYEN 6,7000 0,90
6,7200 6,6200 1.442 9.578 23/01/2019 17:38
B.SABADELL 1,0555 2,53
1,0600 1,0190 15.983.082 16.752.098 23/01/2019 17:38
BANKIA 2,5760 3,45
2,5910 2,4800 7.216.177 18.502.909 23/01/2019 17:38
BANKINTER 7,1760 2,19
7,2700 6,9840 2.146.694 15.400.851 23/01/2019 17:38
BARON DE LEY 109,0000 0,00
109,5000 109,0000 387 42.204 23/01/2019 17:38
BAVIERA 13,4000 -1,83
13,4500 13,3500 1.074 14.398 23/01/2019 17:38
BAYER AG 66,1900 1,64
66,2800 65,7100 2.716 179.516 23/01/2019 17:38
BBVA 5,2270 1,10
5,2650 5,1410 15.679.903 81.893.938 23/01/2019 17:38
BERKELEY 0,3480 29,37
0,3600 0,2570 28.915.527 9.248.598 23/01/2019 17:38
BIOSEARCH 1,6000 3,90
1,6400 1,5050 902.659 1.440.687 23/01/2019 17:38
BME 26,1000 -0,08
26,3600 26,0000 60.895 1.593.021 23/01/2019 17:38
BO.RIOJANAS 5,5000 0,00
5,5500 5,2500 198 1.086 23/01/2019 17:38
BORGES-BAIN 4,0000 0,00
N/D N/D N/D N/D 23/01/2019 17:38
C.A.F. 38,5000 0,79
38,8000 37,8500 27.857 1.071.275 23/01/2019 17:38
CAIXABANK 3,3740 3,85
3,3800 3,2170 14.230.415 47.475.771 23/01/2019 17:38
CAM 1,3400 0,00
N/D N/D N/D N/D 23/01/2019 17:38
CASH 2,1100 1,44
2,1100 2,0500 663.927 1.392.445 23/01/2019 17:38
CCEP 40,8000 0,89
40,8000 39,6000 1.791 72.591 23/01/2019 17:38
CELLNEX 24,6400 0,90
24,8800 24,3000 589.998 14.563.148 23/01/2019 17:38
CIE AUTOMOT. 24,2600 0,41
24,4800 23,9600 157.447 3.828.496 23/01/2019 17:38
CLEOP 1,1500 0,00
N/D N/D N/D N/D 23/01/2019 17:38
CODERE 4,2800 -3,28
4,3850 4,2600 92.684 401.274 23/01/2019 17:38
COEMAC 5,4800 29,25
5,6100 4,2500 179.272 904.339 23/01/2019 17:38
CORP.FI.ALBA 42,9500 0,82
43,2500 41,6000 8.142 349.132 23/01/2019 17:38
D.FELGUERA 0,0178 -1,66
0,0182 0,0173 31.175.400 553.932 23/01/2019 17:38
DEOLEO, S.A. 0,0830 -1,66
0,0850 0,0801 628.020 51.837 23/01/2019 17:38
DIA 0,4454 3,58
0,4480 0,4345 4.275.082 1.894.907 23/01/2019 17:38
DOMINION 4,5500 2,59
4,5500 4,3650 55.977 249.974 23/01/2019 17:38
EBRO FOODS 17,8200 0,00
17,8700 17,6000 78.262 1.393.064 23/01/2019 17:38
EDREAMS ODIG 2,7950 1,64
2,7950 2,6750 79.076 215.339 23/01/2019 17:38
ELECNOR 12,0600 1,17
12,0800 11,9400 6.760 81.455 23/01/2019 17:38
ENAGAS 25,0100 1,05
25,0800 24,6700 650.990 16.239.905 23/01/2019 17:38
ENCE 6,6350 1,07
6,7100 6,5500 2.077.632 13.809.413 23/01/2019 17:38
ENDESA 21,4000 0,90
21,4000 21,1200 1.142.943 24.406.348 23/01/2019 17:38
ERCROS 3,7200 1,36
3,7500 3,6360 168.711 624.071 23/01/2019 17:38
EUROPAC 16,7800 0,00
16,8000 16,7800 42.269 709.800 23/01/2019 17:38
EUSKALTEL 7,9500 -0,63
8,0250 7,9050 164.169 1.305.939 23/01/2019 17:38
EZENTIS 0,5940 9,80
0,6060 0,5490 3.717.571 2.165.686 23/01/2019 17:38
FAES 3,0700 0,49
3,0900 3,0350 185.685 568.479 23/01/2019 17:38
FCC 13,0000 0,00
13,0800 12,9400 99.745 1.297.329 23/01/2019 17:38
FERROVIAL 19,5850 1,06
19,7100 19,2950 1.204.319 23.547.766 23/01/2019 17:38
FLUIDRA 9,7800 0,41
9,8300 9,6000 63.543 621.548 23/01/2019 17:38
GAM 1,4250 7,14
1,4300 1,3750 12.421 17.404 23/01/2019 17:38
GESTAMP 5,2700 -0,85
5,3650 5,2650 346.847 1.840.956 23/01/2019 17:38
GR.C.OCCIDEN 35,0500 1,15
35,0500 34,5500 16.189 565.938 23/01/2019 17:38
GRIFOLS 24,2500 -0,04
24,6700 24,1500 610.051 14.844.707 23/01/2019 17:38
GRIFOLS B 17,0000 0,95
17,1200 16,9200 115.979 1.972.595 23/01/2019 17:38
HISPANIA 18,4000 0,82
18,4000 18,2500 4.983 91.529 23/01/2019 17:38
IAG 7,2300 2,21
7,2680 7,0360 1.452.417 10.474.645 23/01/2019 17:38
IBERDROLA 7,0700 0,31
7,0940 7,0120 11.782.396 83.272.088 23/01/2019 17:38
IBERPAPEL 31,5000 -0,63
31,6000 31,0000 1.956 61.170 23/01/2019 17:38
INDITEX 24,4000 1,75
24,4300 23,8800 2.299.744 55.956.210 23/01/2019 17:38
INDRA A 8,8900 1,43
9,0050 8,6800 352.629 3.141.161 23/01/2019 17:38
INM.COLONIAL 9,0100 1,29
9,0250 8,8400 975.446 8.776.963 23/01/2019 17:38
INM.DEL SUR 10,1500 -1,93
10,2500 10,1500 1.093 11.107 23/01/2019 17:38
LAR ESPAÑA 8,0500 1,00
8,1100 7,9500 176.191 1.416.919 23/01/2019 17:38
LIBERBANK 0,4550 2,39
0,4550 0,4424 2.085.950 943.045 23/01/2019 17:38
LINGOTES 14,8400 -2,37
15,0200 14,8200 2.718 40.411 23/01/2019 17:38
LOGISTA 22,7000 0,62
22,8600 22,4600 112.252 2.547.647 23/01/2019 17:38
MAPFRE 2,4730 0,94
2,4800 2,4380 3.677.568 9.078.787 23/01/2019 17:38
MASMOVIL 19,1000 4,83
19,4600 18,4200 703.984 13.438.832 23/01/2019 17:38
MEDIASET 5,8880 1,87
5,8920 5,7340 726.313 4.250.886 23/01/2019 17:38
MELIA HOTELS 8,9600 0,11
9,1000 8,8900 508.265 4.566.132 23/01/2019 17:38
MERLIN PROP. 11,6750 0,78
11,7400 11,5800 724.691 8.465.111 23/01/2019 17:38
METROVACESA 10,4900 -0,38
10,5800 10,4500 136.853 1.436.828 23/01/2019 17:38
MIQUEL COSTA 17,3600 1,64
17,3600 16,8400 9.399 160.612 23/01/2019 17:38
MONTEBALITO 1,3700 -0,87
1,3820 1,3700 910 1.249 23/01/2019 17:38
NATRA 0,9060 1,12
0,9080 0,8930 284.989 255.995 23/01/2019 17:38
NATURGY 23,6300 0,77
23,7000 23,3900 907.546 21.416.677 23/01/2019 17:38
NATURHOUSE 2,1550 -1,37
2,2700 2,1500 100.819 219.563 23/01/2019 17:38
NEINOR H. 13,1000 0,61
13,2200 12,8400 161.983 2.115.254 23/01/2019 17:38
NEXTIL 0,8000 -2,44
0,8200 0,8000 37.945 30.717 23/01/2019 17:38
NH HOTELS 4,5200 3,91
4,7640 4,3500 189.524 864.268 23/01/2019 17:38
NICOL.CORREA 3,9500 5,90
3,9500 3,7200 66.532 256.058 23/01/2019 17:38
NYESA 0,0209 -1,42
0,0217 0,0206 38.664.877 812.109 23/01/2019 17:38
OHL 0,7800 2,96
0,7830 0,7430 1.437.266 1.096.205 23/01/2019 17:38
ORYZON 2,7700 0,36
2,8200 2,7600 60.792 169.441 23/01/2019 17:38
PARQUES RDOS 10,5000 -0,38
10,9600 10,5000 47.697 505.822 23/01/2019 17:38
PESCANOVA 0,6320 -1,25
0,6682 0,6236 659.798 424.869 23/01/2019 17:38
PHARMA MAR 1,3010 2,68
1,3190 1,2460 1.047.836 1.354.752 23/01/2019 17:38
PRIM 11,2000 0,90
11,3000 11,0000 2.094 23.446 23/01/2019 17:38
PRISA 1,8200 -0,76
1,8880 1,8120 247.574 457.557 23/01/2019 17:38
PROSEGUR 4,8380 -0,98
4,8820 4,7960 270.052 1.303.834 23/01/2019 17:38
QUABIT 1,4960 2,33
1,5100 1,4400 237.646 350.805 23/01/2019 17:38
R.E.C. 19,8500 1,35
19,8500 19,5200 1.079.663 21.371.669 23/01/2019 17:38
REALIA 1,0000 1,01
1,0100 0,9890 324.825 323.290 23/01/2019 17:38
REIG JOFRE 2,5400 -3,42
2,6400 2,5300 25.465 65.202 23/01/2019 17:38
RENO M.CONV. 0,7000 0,00
N/D N/D N/D N/D 23/01/2019 17:38
RENO M.S/A 0,7580 3,55
0,7670 0,7340 131.457 98.509 23/01/2019 17:38
RENTA 4 7,8200 -0,76
7,8800 7,8200 2.197 17.237 23/01/2019 17:38
RENTA CORP. 3,3800 0,90
3,4000 3,2900 148.477 496.729 23/01/2019 17:38
REPSOL 14,7750 -0,37
14,9800 14,7400 4.013.389 59.485.444 23/01/2019 17:38
ROVI 18,3000 1,10
18,3000 17,8500 9.565 172.151 23/01/2019 17:38
SACYR 2,0640 2,13
2,0860 2,0100 1.151.019 2.370.863 23/01/2019 17:38
SAN JOSE 5,6500 -1,22
5,7200 5,3600 190.354 1.055.002 23/01/2019 17:38
SANTANDER 4,3550 1,06
4,3800 4,2900 28.066.194 121.985.564 23/01/2019 17:38
SERVICE P.S. 0,5170 2,58
0,5430 0,4970 173.165 89.468 23/01/2019 17:38
SIEMENS GAM 11,4650 -1,08
11,6150 11,4650 1.175.264 13.543.787 23/01/2019 17:38
SNIACE 0,1034 0,39
0,1048 0,1000 1.853.256 189.106 23/01/2019 17:38
SOLARIA 4,7650 2,14
4,7700 4,6100 459.410 2.153.534 23/01/2019 17:38
SOLARPACK 12,3000 2,50
12,4500 11,9000 38.623 470.754 23/01/2019 17:38
TALGO 5,5500 0,91
5,5800 5,4900 178.102 987.755 23/01/2019 17:38
TECNICAS REU 22,1700 -1,55
22,7400 22,1400 145.077 3.255.968 23/01/2019 17:38
TELEFONICA 7,7280 0,51
7,7980 7,6450 12.448.073 96.261.756 23/01/2019 17:38
TELEPIZZA 6,0800 0,00
6,0800 6,0500 77.267 469.353 23/01/2019 17:38
TUBACEX 2,7400 2,62
2,7650 2,6700 75.113 204.939 23/01/2019 17:38
TUBOS REUNI. 0,2890 -4,93
0,3045 0,2630 4.122.588 1.174.717 23/01/2019 17:38
UNICAJA 1,1050 3,27
1,1160 1,0560 1.488.528 1.627.127 23/01/2019 17:38
URBAS 0,0076 -5,00
0,0081 0,0076 85.805.800 668.057 23/01/2019 17:38
VERTICE 360 0,0078 -3,70
0,0084 0,0077 30.451.600 240.786 23/01/2019 17:38
VIDRALA 78,1000 -0,64
79,8000 77,7000 14.561 1.141.184 23/01/2019 17:38
VISCOFAN 48,7000 -0,41
49,0400 48,4000 49.391 2.409.978 23/01/2019 17:38
VOCENTO 1,1180 0,18
1,1280 1,1100 56.382 63.155 23/01/2019 17:38
ZARDOYA OTIS 6,6700 -1,04
6,7150 6,6250 147.053 980.507 23/01/2019 17:38
768.577.932 1.059.290.214
Información diferida 15 minutos © fuente infobolsa