Acciones del Mercado Continuo Español
Índices por Forexpros.es, sitio informativo del euro dolar |
Commodities entregados por Forex Pros.es |
IBEX 35 8861.20 1.01 % +88.90 3/02/12 17:35
| Código | Nombre | Último | Porcentaje | Diferencia | Apertura | Máximo | Mínimo | Volumen | Fecha |
|---|---|---|---|---|---|---|---|---|---|
| ABE.MC | ABERTIS -A- | 12.935 | -0.46 | -0.06 | 13.005 | 13.04 | 12.89 | 3082050 | 3/02/12 |
| ACS.MC | ACS | 24.90 | 1.2 | +0.295 | 24.64 | 24.99 | 24.36 | 1111591 | 3/02/12 |
| ACX.MC | ACERINOX | 11.28 | 1.17 | +0.13 | 11.10 | 11.325 | 10.98 | 1329252 | 3/02/12 |
| ADZ.MC | ADOLFO DOMINGUEZ | 4.90 | 0 | 0.00 | 4.75 | 4.89 | 4.75 | 323 | 3/02/12 |
| ALB.MC | CORP. FIN. ALBA | 32.65 | 1.56 | +0.50 | 32.15 | 32.69 | 32.01 | 13930 | 3/02/12 |
| AMP.MC | AMPER | 1.76 | -2.22 | -0.04 | 1.79 | 1.79 | 1.74 | 16709 | 3/02/12 |
| ANA.MC | ACCIONA | 63.34 | 0.35 | +0.22 | 62.90 | 63.34 | 62.13 | 254607 | 3/02/12 |
| EZE.MC | EZENTIS | 0.225 | 2.74 | +0.006 | 0.216 | 0.225 | 0.214 | 2196865 | 3/02/12 |
| BBVA.MC | BBVA | 7.192 | 2.01 | +0.142 | 7.014 | 7.20 | 6.976 | 43827992 | 3/02/12 |
| BDL.MC | BARON DE LEY | 43.94 | 0 | 0.00 | 43.70 | 43.80 | 42.90 | 169 | 3/02/12 |
| BIO.MC | BIOSEARCH | 0.475 | -4.04 | -0.02 | 0.505 | 0.505 | 0.47 | 153978 | 3/02/12 |
| BKT.MC | BANKINTER | 5.33 | 0.57 | +0.03 | 5.25 | 5.389 | 5.25 | 1263833 | 3/02/12 |
| BVA.MC | BANCO DE VALENCIA | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.455 | 1075992 | 3/02/12 |
| CAF.MC | CAF | 402.65 | 0.16 | +0.65 | 400.10 | 403.00 | 400.10 | 3763 | 3/02/12 |
| CEP.MC | CEP.MC | 0.00 | 0 | N/A | N/A | N/A | N/A | N/A | 1/01/70 |
| COL.MC | INMOB COLONIAL | 1.88 | 2.62 | +0.048 | 1.811 | 1.88 | 1.811 | 66124 | 3/02/12 |
| CPL.MC | CEMENTOS PORTLAND | 7.66 | -3.4 | -0.27 | 7.90 | 8.18 | 7.50 | 27202 | 3/02/12 |
| CUN.MC | VINICOLA NORTE ES | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 155 | 3/02/12 |
| DGI.MC | DOGI INT FABRICS | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 | 3/02/12 |
| DIN.MC | DINAMIA | 4.00 | 0.5 | +0.02 | 3.98 | 4.00 | 3.93 | 2587 | 3/02/12 |
| EAD.MC | EADS | 27.40 | 6.91 | +1.77 | 25.80 | 27.52 | 25.80 | 38996 | 3/02/12 |
| ECR.MC | ERCROS | 0.70 | 0.43 | +0.003 | 0.691 | 0.706 | 0.69 | 153720 | 3/02/12 |
| ELE.MC | ENDESA | 15.265 | 1.56 | +0.235 | 15.03 | 15.285 | 14.97 | 449848 | 3/02/12 |
| ENC.MC | ENCE | 1.945 | 1.3 | +0.025 | 1.93 | 1.98 | 1.90 | 905277 | 3/02/12 |
| EBRO.MC | EBRO FOODS | 15.105 | 1.61 | +0.24 | 14.895 | 15.105 | 14.85 | 503538 | 3/02/12 |
| FAE.MC | FAES FARMA | 1.385 | 0.73 | +0.01 | 1.38 | 1.39 | 1.34 | 94035 | 3/02/12 |
| FCC.MC | FOMENTO CONSTR. | 18.85 | 1.13 | +0.21 | 18.605 | 18.87 | 18.50 | 185854 | 3/02/12 |
| FER.MC | FERROVIAL | 9.44 | 1.54 | +0.143 | 9.299 | 9.479 | 9.277 | 2925132 | 3/02/12 |
| FUN.MC | FUNESPANA | 6.97 | 0.14 | +0.01 | 6.96 | 6.97 | 6.96 | 3912 | 3/02/12 |
| GAM.MC | GAMESA | 3.23 | 3.13 | +0.098 | 3.136 | 3.244 | 3.091 | 6790131 | 3/02/12 |
| GAS.MC | GAS NATURAL SDG | 12.915 | 0.66 | +0.085 | 12.785 | 12.915 | 12.68 | 1775047 | 3/02/12 |
| GCO.MC | GRUPO CATALANA OC | 13.60 | 0.74 | +0.10 | 13.49 | 13.70 | 13.26 | 69375 | 3/02/12 |
| IBG.MC | IBERPAPEL | 13.00 | -0.91 | -0.12 | 13.12 | 13.21 | 13.00 | 17572 | 3/02/12 |
| IAG.MC | INTL. CONS. AIR G | 2.283 | 3.3 | +0.073 | 2.214 | 2.293 | 2.208 | 4040039 | 3/02/12 |
| IDR.MC | INDRA SISTEMAS -A | 10.65 | 3.55 | +0.365 | 10.30 | 10.65 | 10.285 | 1017340 | 3/02/12 |
| ITX.MC | INDITEX | 68.23 | -0.47 | -0.32 | 68.10 | 68.75 | 67.78 | 1203976 | 3/02/12 |
| JAZ.MC | JAZZTEL | 4.40 | 1.52 | +0.066 | 4.301 | 4.40 | 4.29 | 1431536 | 3/02/12 |
| MAP.MC | MAPFRE | 2.622 | 1.24 | +0.032 | 2.57 | 2.626 | 2.57 | 2019186 | 3/02/12 |
| MCM.MC | MIQUEL Y COSTAS | 19.36 | -0.41 | -0.08 | 19.34 | 19.44 | 19.34 | 3393 | 3/02/12 |
| MDF.MC | DURO FELGUERA | 5.23 | 0.77 | +0.04 | 5.20 | 5.23 | 5.14 | 176200 | 3/02/12 |
| MVC.MC | METROVACESA | 0.88 | -4.35 | -0.04 | 0.93 | 0.93 | 0.87 | 148886 | 3/02/12 |
| NAT.MC | NATRA | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 3596 | 3/02/12 |
| NEA.MC | NICOLAS CORREA | 0.98 | 2.08 | +0.02 | 1.035 | 1.035 | 0.97 | 19161 | 3/02/12 |
| NHH.MC | NH HOTELES | 2.725 | 2.44 | +0.065 | 2.68 | 2.775 | 2.61 | 1172766 | 3/02/12 |
| PAC.MC | EUROPAC | 2.735 | 1.67 | +0.045 | 2.70 | 2.78 | 2.685 | 164458 | 3/02/12 |
| POP.MC | BANCO POPULAR | 3.51 | 0.49 | +0.017 | 3.49 | 3.51 | 3.445 | 6900536 | 3/02/12 |
| PRS.MC | PRISA A | 0.815 | 1.24 | +0.01 | 0.805 | 0.82 | 0.80 | 1527153 | 3/02/12 |
| PSG.MC | PROSEGUR | 36.26 | 0.72 | +0.26 | 36.12 | 36.30 | 36.00 | 70075 | 3/02/12 |
| PVA.MC | PESCANOVA | 26.68 | -1.19 | -0.32 | 27.04 | 27.04 | 26.68 | 29582 | 3/02/12 |
| RDM.MC | RENO DE MEDICI | 0.142 | 0 | 0.00 | 0.135 | 0.145 | 0.134 | 68683 | 3/02/12 |
| REE.MC | RED ELECTRICA COR | 35.365 | 0.61 | +0.215 | 35.20 | 35.485 | 35.11 | 921645 | 3/02/12 |
| REP.MC | REPSOL YPF | 21.145 | 0.24 | +0.05 | 21.05 | 21.20 | 20.90 | 8067085 | 3/02/12 |
| RIO.MC | BODEGAS RIOJANAS | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.67 | 325 | 3/02/12 |
| SAB.MC | BANCO SABADELL | 2.90 | 0 | 0.00 | 2.89 | 2.90 | 2.863 | 3797122 | 3/02/12 |
| SAN.MC | BANCO SANTANDER | 6.426 | 1.92 | +0.121 | 6.31 | 6.445 | 6.281 | 84776488 | 3/02/12 |
| SNC.MC | SNIACE | 1.05 | 5 | +0.05 | 1.008 | 1.05 | 0.99 | 233073 | 3/02/12 |
| MEL.MC | MELIA HOTELS | 5.35 | 8.52 | +0.42 | 4.94 | 5.37 | 4.905 | 1011543 | 3/02/12 |
| OLE.MC | DEOLEO | 0.465 | -1.06 | -0.005 | 0.47 | 0.47 | 0.46 | 660460 | 3/02/12 |
| SPS.MC | SERVICE POINT | 0.222 | -2.2 | -0.005 | 0.229 | 0.23 | 0.211 | 1380467 | 3/02/12 |
| SYV.MC | SACYR VALLEHERMOS | 3.74 | 1.63 | +0.06 | 3.676 | 3.757 | 3.644 | 2010410 | 3/02/12 |
| TEF.MC | TELEFONICA | 13.47 | 0.19 | +0.025 | 13.39 | 13.485 | 13.27 | 30977850 | 3/02/12 |
| TUB.MC | TUBACEX | 2.34 | 1.08 | +0.025 | 2.32 | 2.35 | 2.29 | 352258 | 3/02/12 |
| UBS.MC | URBAS GRUPO FIN. | 0.019 | 5.56 | +0.001 | 0.019 | 0.019 | 0.018 | 2984987 | 3/02/12 |
| UPL.MC | UNIPAPEL | 11.76 | 0.51 | +0.06 | 11.87 | 11.90 | 11.71 | 18167 | 3/02/12 |
| URA.MC | URALITA | 1.43 | -2.72 | -0.04 | 1.50 | 1.52 | 1.42 | 5124 | 3/02/12 |
| REY.MC | REYAL URBIS | 0.45 | 0 | 0.00 | 0.44 | 0.455 | 0.435 | 25918 | 3/02/12 |
| VID.MC | VIDRALA | 18.47 | 0.38 | +0.07 | 18.40 | 18.47 | 18.40 | 4691 | 3/02/12 |
| ZEL.MC | ZELTIA | 1.895 | 0 | 0.00 | 1.885 | 1.93 | 1.87 | 485594 | 3/02/12 |
| ZOT.MC | ZARDOYA OTIS | 10.76 | -0.28 | -0.03 | 10.75 | 10.84 | 10.67 | 186208 | 3/02/12 |
| ABG.MC | ABENGOA | 16.75 | 1.52 | +0.25 | 16.45 | 16.835 | 16.415 | 426124 | 3/02/12 |
| ALM.MC | ALMIRALL | 5.70 | 1.79 | +0.10 | 5.60 | 5.75 | 5.59 | 245365 | 3/02/12 |
| AMS.MC | AMADEUS IT HOLD A | 14.20 | 4.57 | +0.62 | 13.55 | 14.21 | 13.55 | 5523019 | 3/02/12 |
| A3TV.MC | ANTENA 3 TV | 5.20 | -2.26 | -0.12 | 5.25 | 5.26 | 5.09 | 788422 | 3/02/12 |
| MTS.MC | ARCELORMITTAL REG | 16.525 | 1.44 | +0.235 | 16.28 | 16.535 | 16.00 | 1726588 | 3/02/12 |
| BTO.MC | BANESTO | 4.02 | 3.63 | +0.141 | 3.851 | 4.065 | 3.851 | 599662 | 3/02/12 |
| BAY.MC | BAYER N | 54.20 | 0 | 0.00 | 53.10 | 55.00 | 53.10 | 40 | 3/02/12 |
| PAS.MC | BANCO PASTOR | 3.85 | 2.8 | +0.105 | 3.74 | 3.99 | 3.675 | 648632 | 3/02/12 |
| BME.MC | BOLSAS Y MERCADOS | 21.085 | 0.84 | +0.175 | 20.90 | 21.14 | 20.81 | 426566 | 3/02/12 |
| CBAV.MC | CLINICA BAVIERA | 6.60 | 0 | 0.00 | 6.60 | 6.60 | 6.60 | 5118 | 3/02/12 |
| CDR.MC | CODERE | 7.00 | -0.14 | -0.01 | 7.01 | 7.10 | 6.90 | 18414 | 3/02/12 |
| CABK.MC | CAIXABANK | 3.975 | 0.13 | +0.005 | 3.95 | 3.985 | 3.92 | 2159381 | 3/02/12 |
| ENG.MC | ENAGAS | 15.355 | 1.02 | +0.155 | 15.215 | 15.395 | 15.125 | 1351453 | 3/02/12 |
| FRS.MC | FERSA | 0.78 | 5.41 | +0.04 | 0.795 | 0.81 | 0.765 | 352547 | 3/02/12 |
| FDR.MC | FLUIDRA | 2.065 | 5.36 | +0.105 | 1.975 | 2.04 | 1.965 | 26129 | 3/02/12 |
| GRF.MC | GRIFOLS A | 15.10 | 1.58 | +0.235 | 14.80 | 15.13 | 14.675 | 1496942 | 3/02/12 |
| GSJ.MC | GRP EMPR S JOSE | 2.31 | 0.43 | +0.01 | 2.45 | 2.45 | 2.27 | 4889 | 3/02/12 |
| IBE.MC | IBERDROLA | 4.672 | 1.17 | +0.054 | 4.60 | 4.685 | 4.591 | 26988180 | 3/02/12 |
| DIA.MC | DIA | 3.645 | 0.66 | +0.024 | 3.628 | 3.66 | 3.603 | 3002599 | 3/02/12 |
| NTC.MC | NATRACEUTICAL | 0.16 | -0.62 | -0.001 | 0.168 | 0.168 | 0.153 | 188435 | 3/02/12 |
| OHL.MC | OHL | 21.42 | 1.98 | +0.415 | 21.005 | 21.63 | 21.00 | 589733 | 3/02/12 |
| RLIA.MC | REALIA BUSINESS | 1.05 | -3.23 | -0.035 | 1.055 | 1.07 | 1.04 | 176431 | 3/02/12 |
| ROVI.MC | LABOR. FARMAC. RO | 4.79 | 0 | 0.00 | 4.80 | 4.81 | 4.79 | 10383 | 3/02/12 |
| SLR.MC | SOLARIA ENERGIA | 1.01 | 0 | 0.00 | 0.995 | 1.03 | 0.995 | 63783 | 3/02/12 |
| TRE.MC | TECNICAS REUNIDAS | 29.565 | 1.08 | +0.315 | 29.20 | 29.685 | 28.90 | 475054 | 3/02/12 |
| TEC.MC | TECNOCOM | 1.48 | 0 | 0.00 | 1.49 | 1.49 | 1.43 | 4046 | 3/02/12 |
| TL5.MC | MEDIASET ESPANA | 4.876 | 5.54 | +0.256 | 4.621 | 4.876 | 4.62 | 3921312 | 3/02/12 |
| VOC.MC | VOCENTO R | 1.965 | -1.26 | -0.025 | 1.91 | 1.99 | 1.875 | 40659 | 3/02/12 |
| VLG.MC | VUELING AIRLINES | 5.41 | -1.81 | -0.10 | 5.50 | 5.57 | 5.21 | 704369 | 3/02/12 |
| SED.MC | LA SEDA BARCELONA | 0.044 | -2.22 | -0.001 | 0.045 | 0.046 | 0.043 | 10154050 | 3/02/12 |
| AISA.MC | FERGO AISA | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 14855380 | 3/02/12 |
| AZK.MC | AZKOYEN | 1.295 | 0 | 0.00 | 1.30 | 1.315 | 1.295 | 3297 | 3/02/12 |
| BMA.MC | BMA.MC | 0.00 | 0 | N/A | N/A | N/A | N/A | N/A | 1/01/70 |
| CAM.MC | CAM | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 | 3/02/12 |
| CFG.MC | CAMPOFRIO FOOD GR | 6.80 | 0 | 0.00 | 6.80 | 6.80 | 6.77 | 1390 | 3/02/12 |
| CIE.MC | CIE AUTOMOTIVE | 5.595 | -0.09 | -0.005 | 5.615 | 5.66 | 5.50 | 98038 | 3/02/12 |
| CLEO.MC | CLEOP | 1.73 | 2.37 | +0.04 | 1.68 | 1.76 | 1.60 | 6925 | 3/02/12 |
| DERM.MC | CORP. DERMOESTETI | 0.585 | 0 | 0.00 | 0.58 | 0.59 | 0.565 | 10824 | 3/02/12 |
| ENO.MC | ELECNOR | 9.99 | -0.1 | -0.01 | 9.98 | 9.99 | 9.86 | 1142 | 3/02/12 |
| GALQ.MC | GAM | 0.43 | -4.44 | -0.02 | 0.46 | 0.46 | 0.41 | 585826 | 3/02/12 |
| IDO.MC | INDO INTERNACIONA | 0.60 | 0 | 0.00 | 0.60 | 0.60 | 0.60 | 0 | 3/02/12 |
| INY.MC | INYPSA | 0.975 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 70 | 3/02/12 |
| ISUR.MC | INMOBILIARIA SUR | 5.80 | 0 | 0.00 | 6.00 | 6.00 | 6.00 | 570 | 3/02/12 |
| LGT.MC | LINGOTES ESPECIAL | 3.00 | 0.33 | +0.01 | 3.00 | 3.05 | 3.00 | 2124 | 3/02/12 |
| MTB.MC | MONTEBALITO | 1.005 | -3.83 | -0.04 | 1.005 | 1.005 | 1.005 | 524 | 3/02/12 |
| NYE.MC | NYESA VALORES | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 | 3/02/12 |
| PRM.MC | PRIM | 3.96 | 0.25 | +0.01 | 3.97 | 3.97 | 3.90 | 11090 | 3/02/12 |
| R4.MC | RENTA 4 BANCO | 5.01 | 0.4 | +0.02 | 4.99 | 5.03 | 4.99 | 2428 | 3/02/12 |
| REN.MC | RENTA CORPORACION | 0.92 | -1.08 | -0.01 | 0.93 | 0.945 | 0.92 | 10691 | 3/02/12 |
| STG.MC | SOTOGRANDE | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 100 | 3/02/12 |
| TRG.MC | TUBOS REUNIDOS | 1.72 | -0.58 | -0.01 | 1.74 | 1.74 | 1.70 | 108656 | 3/02/12 |
| TST.MC | TESTA INMUEBLES | 6.01 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 61 | 3/02/12 |
| TVX.MC | GRP TAVEX | 0.33 | 3.13 | +0.01 | 0.32 | 0.33 | 0.32 | 2798 | 3/02/12 |
| VER.MC | VERTICE 360 | 0.125 | 0 | 0.00 | 0.125 | 0.128 | 0.123 | 77469 | 3/02/12 |
| VIS.MC | VISCOFAN | 30.62 | 1.49 | +0.45 | 30.25 | 30.75 | 29.97 | 107922 | 3/02/12 |
| QBT.MC | QUABIT IMMO | 0.089 | 2.3 | +0.002 | 0.086 | 0.091 | 0.086 | 10504930 | 3/02/12 |
| BKIA.MC | BANKIA SA | 3.55 | -0.28 | -0.01 | 3.525 | 3.564 | 3.517 | 3137199 | 3/02/12 |
| BCIV.MC | BANCA CIVICA | 2.496 | 0.12 | +0.003 | 2.50 | 2.50 | 2.491 | 620144 | 3/02/12 |
Copyright © 2010 Aviso legal
Contacto: Webmaster • Desarrollo: BeBroker • Hosting: $1.99 Web Hosting