bolsa

Nombre
Últ.
% Dif.
Máx.
Mín.
Volumen
Efectivo (miles €)
Fecha
Hora
ABENGOA A
3,1000
-2,58
3,2190
2,9300
447.354
1.383,53
20/01/2015
Cierre
ABENGOA B
2,8520
-2,50
2,9190
2,7000
15.317.684
43.364,28
20/01/2015
Cierre
ABERTIS SE.A
17,6000
1,09
17,6850
17,4300
1.956.990
34.409,34
20/01/2015
Cierre
ACCIONA
61,5700
-0,15
62,4000
61,4300
227.253
14.046,1520/01/2015
Cierre
ACERINOX
12,4050
2,01
12,5500
12,1950
715.152
8.871,04
20/01/2015
Cierre
ACS
30,9700
-0,83
31,4750
30,7200
1.695.064
52.593,24
20/01/2015
Cierre
ADOLFO DGUEZ
4,8300
2,33
4,9000
4,6200
19.137
90,89
20/01/2015
Cierre
ADVEO
11,8700
1,98
11,9000
11,6400
15.033
177,55
20/01/2015
Cierre
AIRBUS GROUP
47,1000
0,86
47,8500
46,7900
12.042
568,1220/01/2015
Cierre
AISA
0,0170
0,00
-
-
-
-
20/01/2015
Cierre
ALMIRALL
15,1300
0,13
15,2400
15,0900
524.301
7.942,31
20/01/2015
Cierre
AMADEUS
33,5000
0,15
33,7000
33,3500
8.157.344
272.902,80
20/01/2015
Cierre
AMPER
0,3600
2,86
0,3600
0,3400
293.429
103,05
20/01/2015
Cierre
APERAM
23,4750
4,82
23,4950
22,1100
1.881
42,89
20/01/2015
Cierre
APPLUS
8,89000,10
9,0090
8,8170
229.424
2.043,98
20/01/2015
Cierre
ARCELORMIT.
8,5900
3,53
8,5990
8,3110
1.815.987
15.379,60
20/01/2015
Cierre
ATRESMEDIA
11,7500
0,17
11,8400
11,6100
614.204
7.215,13
20/01/2015
Cierre
AUX.FERROCAR
314,6000
1,66
314,7000
308,4500
5.682
1.775,56
20/01/2015
Cierre
AXIA
10,4950
2,99
10,4950
10,2150
1.676
17,39
20/01/2015
Cierre
AZKOYEN1,9800
-0,50
2,0000
1,9600
7.876
15,66
20/01/2015
Cierre
B.POPU.D15E
0,0170
6,25
0,0180
0,0160
31.029.021
530,55
20/01/2015
Cierre
B.SANTAN.D15
0,1380
0,00
0,1400
0,1370
593.092.152
82.067,72
20/01/2015
Cierre
BA.POPULAR
4,1050
3,58
4,2250
3,9770
24.751.840
102.473,96
20/01/2015
Cierre
BA.SABADELL
2,3490
1,78
2,3880
2,3160
22.893.731
54.011,61
20/01/2015Cierre
BA.SANTANDER
6,0940
0,63
6,1640
6,0520
202.007.658
1.232.415,52
20/01/2015
Cierre
BANKIA
1,2450
1,30
1,2510
1,2330
38.628.056
48.029,03
20/01/2015
Cierre
BANKINTER
6,7530
1,05
6,8630
6,7010
5.327.617
36.147,11
20/01/2015
Cierre
BARON DE LEY
74,0000
0,00
74,0000
74,0000
2.169
160,51
20/01/2015
Cierre
BAVIERA
7,1500
-0,69
7,1600
7,1300
2.602
18,6020/01/2015
Cierre
BAYER
124,4500
0,36
125,0000
123,0000
702
87,43
20/01/2015
Cierre
BBVA
7,8190
2,18
7,8700
7,7010
47.755.515
373.065,30
20/01/2015
Cierre
BIOSEARCH
0,4250
-1,16
0,4500
0,4250
300.109
131,72
20/01/2015
Cierre
BME
35,0900
-0,34
35,6000
35,0100
189.553
6.690,96
20/01/2015
Cierre
BO.RIOJANAS
4,1100
-0,48
4,1100
4,1100
1.100
4,52
20/01/2015Cierre
C.V.N.E.
16,4500
-1,79
16,5000
16,4500
364
5,99
20/01/2015
Cierre
CAIXABANK
4,3450
2,82
4,3850
4,2320
20.094.720
87.111,09
20/01/2015
Cierre
CAM
1,3400
0,00
-
-
-
-
20/01/2015
Cierre
CEM.PORT.VAL
4,2000
8,81
4,2500
3,9400
223.045
925,95
20/01/2015
Cierre
CIA.G. INVER
1,5400
-0,65
1,5400
1,4300
417
0,62
20/01/2015
Cierre
CIE AUTOMOT.
12,13002,02
12,1300
11,8950
96.114
1.156,36
20/01/2015
Cierre
CLEOP
1,1500
0,00
-
-
-
-
20/01/2015
Cierre
CODERE
0,4200
-8,70
0,4400
0,3900
646.915
268,99
20/01/2015
Cierre
CORP. ALBA
42,0100
1,40
42,0100
41,1800
3.364
140,89
20/01/2015
Cierre
D. FELGUERA
3,4700
-1,98
3,5400
3,4600
157.979
552,83
20/01/2015
Cierre
DEOLEO
0,3950
2,60
0,3950
0,3800
1.748.053680,91
20/01/2015
Cierre
DIA
5,5560
-0,61
5,7290
5,5400
10.419.637
58.653,26
20/01/2015
Cierre
DINAMIA
7,7500
-0,64
8,2100
7,7500
21.893
172,73
20/01/2015
Cierre
DOGI
0,6900
4,70
0,6900
0,6420
15.987
10,74
20/01/2015
Cierre
EBRO FOODS
14,4700
1,19
14,5500
14,2700
276.810
4.009,51
20/01/2015
Cierre
EDREAMS
2,2920
-2,47
2,3890
2,1610
1.182.162
2.686,29...