Mercat Continu

Els que més pugen
Valor Últ Dif% Hora
RDM 0,217 6,37 17:37
IBG 13,50 6,30 17:37
AZK 2,300 5,50 17:37
NAT 1,900 5,26 17:37
ROVI 4,90 5,15 17:37
GRF 10,035 5,11 17:37

Els que més baixen
Valor Últ Dif% Hora
VER 0,222 -5,13 17:37
NTC 0,380 -4,28 17:37
EZE 0,574 -4,01 17:37
SOS 1,655 -3,78 17:37
TRE 38,995 -3,66 17:37

Els més negociats
Valor Últ Efectiu Hora
SAN 9,660 334.081.643 17:37
TEF 17,875 302.373.005 17:37
BBVA 9,890 171.132.306 17:37
IBE 5,660 114.309.623 17:37
SED 0,069 1.096.968 17:37

Nom Ticker Últim Diferència Màxim Mínim Volum Efectiu Data Hora
ABENGOA ABG 19,910 1,61 19,945 19,370 460.202 9.090.955 02/09 17:37
ABERTIS A ABE 13,735 0,99 13,800 13,500 3.652.391 50.105.029 02/09 17:37
ACCIONA ANA 63,520 -0,24 64,600 63,200 175.964 11.213.893 02/09 17:37
ACERINOX ACX 12,810 0,51 12,865 12,645 709.494 9.062.356 02/09 17:37
ACS ACS 34,105 1,26 34,150 33,375 456.740 15.517.721 02/09 17:37
ADOLFO DGUEZ ADZ 10,87 0,83 10,89 10,70 2.105 22.658 02/09 17:37
ALMIRALL ALM 8,07 -0,98 8,20 8,05 84.281 681.699 02/09 17:37
AMADEUS AMS 13,250 -2,43 13,655 12,980 1.017.401 13.492.350 02/09 17:37
AMPER AMP 4,35 1,87 4,54 4,24 26.919 116.321 02/09 17:37
ANTENA 3 TV A3TV 5,65 0,89 5,90 5,62 407.674 2.332.176 02/09 17:37
ARCELORMITT. MTS 24,265 1,68 24,390 23,800 516.540 12.474.762 02/09 17:37
AZKOYEN AZK 2,300 5,50 2,300 2,150 52.646 115.843 02/09 17:37
B.GUIPUZCOAN GUI 4,640 -0,22 4,700 4,630 11.296 52.565 02/09 17:37
B.PASTOR PAS 3,990 -0,37 4,075 3,990 30.515 122.098 02/09 17:37
B.POPULAR POP 4,890 0,00 4,900 4,841 5.475.584 26.699.765 02/09 17:37
B.SABADELL SAB 3,965 -0,15 3,990 3,935 1.970.293 7.813.281 02/09 17:37
B.VALENCIA BVA 4,320 0,00 4,380 4,310 230.591 999.644 02/09 17:37
BANESTO BTO 7,078 0,43 7,092 7,030 281.549 1.989.206 02/09 17:37
BANKINTER BKT 5,428 0,33 5,500 5,346 1.474.451 8.002.334 02/09 17:37
BARON DE LEY BDL 40,37 -0,10 40,39 38,69 4.700 188.219 02/09 17:37
BAVIERA CBAV 8,04 0,00 8,04 7,83 432 3.429 02/09 17:37
BAYER AG BAY 49,66 1,35 49,89 48,91 815 40.335 02/09 17:37
BBVA BBVA 9,890 -0,48 9,945 9,810 17.302.475 171.132.306 02/09 17:37
BEFESA BMA 17,75 -1,33 18,05 17,46 667 11.912 02/09 17:37
BIOSEARCH BIO 0,775 -3,13 0,800 0,770 47.216 36.844 02/09 17:37
BME BME 20,855 0,68 20,940 20,650 425.049 8.860.068 02/09 17:37
BO.RIOJANAS RIO 7,48 0,00 7,29 7,29 56 408 02/09 17:37
C.A.F. CAF 350,00 1,63 350,00 341,20 7.607 2.641.409 02/09 17:37
C.V.N.E. CUN 14,30 0,00 N/D N/D N/D N/D 02/09 17:37
CAM CAM 6,38 -0,16 6,42 6,31 45.798 291.045 02/09 17:37
CAMPOFRIO CFG 7,33 1,10 7,33 7,19 6.527 47.231 02/09 17:37
CEM.PORT.VAL CPL 13,30 -3,41 13,84 13,30 4.528 61.513 02/09 17:37
CEPSA CEP 16,99 -0,99 17,30 16,89 3.058 52.625 02/09 17:37
CIE AUTOMOT. CIE 3,430 0,59 3,465 3,385 4.569 15.685 02/09 17:37
CLEOP CLEO 8,35 -0,12 8,37 8,35 500 4.175 02/09 17:37
CODERE CDR 6,80 -1,45 6,85 6,70 8.043 54.670 02/09 17:37
CORP.FI.ALBA ALB 34,05 1,49 34,54 33,58 66.462 2.260.663 02/09 17:37
CRITERIA CRI 3,764 0,11 3,772 3,713 2.614.934 9.811.074 02/09 17:37
D.FELGUERA MDF 9,30 -0,85 9,54 9,29 241.063 2.263.262 02/09 17:37
DERMOESTETI. DERM 2,110 4,20 2,195 2,080 23.157 49.232 02/09 17:37
DINAMIA DIN 8,26 -1,43 8,38 8,24 8.705 72.332 02/09 17:37
DOGI DGI 0,640 0,00 N/D N/D N/D N/D 02/09 17:37
EADS EAD 18,25 2,53 18,32 17,67 38.614 690.188 02/09 17:37
EBRO FOODS EBRO 13,870 -0,36 13,965 13,730 397.600 5.514.807 02/09 17:37
ELECNOR ENO 10,25 2,81 10,30 10,00 11.292 115.008 02/09 17:37
ENAGAS ENG 14,300 -0,83 14,455 14,205 568.755 8.134.241 02/09 17:37
ENDESA ELE 18,955 -0,03 19,050 18,785 421.177 7.968.489 02/09 17:37
ERCROS ECR 0,813 -3,21 0,840 0,795 290.930 237.250 02/09 17:37
ESP.DEL ZINC ZNC 1,050 0,00 N/D N/D N/D N/D 02/09 17:37
EUROPA & C PAC 3,370 0,60 3,370 3,330 49.327 165.599 02/09 17:37
EZENTIS EZE 0,574 -4,01 0,625 0,570 1.968.032 1.185.774 02/09 17:37
FAES FAE 2,655 -0,19 2,655 2,600 102.297 268.167 02/09 17:37
FCC FCC 19,150 1,06 19,245 18,850 332.600 6.354.175 02/09 17:37
FERGO AISA AISA 0,420 5,00 0,445 0,395 1.032.317 441.183 02/09 17:37
FERROVIAL FER 7,125 1,11 7,150 6,961 2.843.775 20.095.421 02/09 17:37
FERSA FRS 1,115 -2,19 1,145 1,100 33.088 36.983 02/09 17:37
FLUIDRA FDR 2,725 -1,98 2,755 2,725 3.242 8.878 02/09 17:37
FUNESPAÑA FUN 6,51 0,00 6,51 6,51 337 2.193 02/09 17:37
GAM GALQ 2,20 -1,79 2,25 2,12 42.942 95.679 02/09 17:37
GAMESA GAM 5,562 1,15 5,649 5,460 2.391.519 13.324.664 02/09 17:37
GAS NATURAL GAS 12,180 0,00 12,230 12,070 1.857.986 22.614.906 02/09 17:37
GE.INVERSION CGI 1,570 3,29 1,630 1,570 13.000 21.130 02/09 17:37
GR.C.OCCIDEN GCO 13,53 0,00 13,64 13,40 81.226 1.097.919 02/09 17:37
GR.EMP.ENCE ENC 2,360 2,61 2,390 2,275 596.023 1.402.071 02/09 17:37
GRIFOLS GRF 10,035 5,11 10,070 9,515 2.278.461 22.443.022 02/09 17:37
GRUPO TAVEX TVX 0,490 -1,01 0,490 0,490 2.643 1.295 02/09 17:37
IB.RENOVABLE IBR 2,579 -1,83 2,639 2,566 6.369.333 16.456.392 02/09 17:37
IBERDROLA IBE 5,660 -0,39 5,687 5,620 20.226.712 114.309.623 02/09 17:37
IBERIA IBLA 2,657 0,19 2,679 2,629 5.102.786 13.540.954 02/09 17:37
IBERPAPEL IBG 13,50 6,30 13,50 12,67 7.336 95.778 02/09 17:37
INDITEX ITX 55,100 0,42 55,350 54,250 1.388.131 76.345.010 02/09 17:37
INDO IDO 0,600 0,00 N/D N/D N/D N/D 02/09 17:37
INDRA A IDR 13,410 0,15 13,545 13,155 785.326 10.517.388 02/09 17:37
INM.COLONIAL COL 0,086 -2,27 0,088 0,084 5.219.434 444.032 02/09 17:37
INM.DEL SUR ISUR 15,90 0,00 15,90 15,90 244 3.879 02/09 17:37
INYPSA INY 1,815 1,11 1,815 1,800 5.830 10.505 02/09 17:37
JAZZTEL JAZ 2,820 0,64 2,820 2,752 638.890 1.792.364 02/09 17:37
LA SEDA BAR. SED 0,069 -1,43 0,072 0,068 15.696.887 1.096.968 02/09 17:37
LINGOTES LGT 3,445 2,84 3,450 3,220 4.241 14.300 02/09 17:37
MAPFRE MAP 2,330 -0,26 2,350 2,318 2.793.175 6.519.317 02/09 17:37
MARTINSA-FAD MTF 7,30 0,00 N/D N/D N/D N/D 02/09 17:37
METROVACESA MVC 7,51 0,00 7,50 7,50 200 1.500 02/09 17:37
MIQUEL COSTA MCM 17,05 0,59 17,09 16,80 4.641 79.015 02/09 17:37
MONTEBALITO MTB 2,940 -0,34 2,990 2,740 9.489 26.778 02/09 17:37
NATRA NAT 1,900 5,26 1,900 1,830 9.600 17.748 02/09 17:37
NATRACEUTICA NTC 0,380 -4,28 0,394 0,380 30.808 11.973 02/09 17:37
NH HOTELES NHH 2,965 1,19 2,980 2,920 322.992 953.683 02/09 17:37
NICOL.CORREA NEA 1,450 2,11 1,450 1,420 1.900 2.752 02/09 17:37
NYESA NYE 0,990 -1,98 1,015 0,955 142.027 140.674 02/09 17:37
OHL OHL 20,095 -0,07 20,490 19,965 556.856 11.241.675 02/09 17:37
PESCANOVA PVA 21,00 -1,41 21,05 20,90 8.360 175.646 02/09 17:37
PRIM PRM 6,13 -2,39 6,21 6,03 10.055 61.119 02/09 17:37
PRISA PRS 1,660 -1,19 1,740 1,650 435.240 732.465 02/09 17:37
PROSEGUR PSG 41,00 0,00 41,15 40,33 47.908 1.963.165 02/09 17:37
QUABIT QBT 0,155 -3,13 0,160 0,155 155.984 24.453 02/09 17:37
R.E.C. REE 33,700 -0,35 33,805 33,370 466.497 15.680.424 02/09 17:37
REALIA RLIA 1,385 -0,36 1,405 1,385 46.732 64.818 02/09 17:37
RENO M.S/A RDM 0,217 6,37 0,217 0,203 857 180 02/09 17:37
RENTA 4 R4 4,98 0,00 4,98 4,98 3.475 17.305 02/09 17:37
RENTA CORP. REN 1,910 -1,55 1,955 1,890 19.508 37.508 02/09 17:37
REPSOL YPF REP 18,895 0,24 19,200 18,825 9.240.183 175.233.721 02/09 17:37
REYAL URBIS REY 1,700 1,19 1,700 1,580 13.852 22.762 02/09 17:37
ROVI ROVI 4,90 5,15 4,98 4,61 106.298 512.030 02/09 17:37
SACYR VALLE. SYV 3,782 1,80 3,822 3,668 1.588.056 5.993.851 02/09 17:37
SAN JOSE GSJ 5,30 0,00 5,40 5,40 200 1.080 02/09 17:37
SANTANDER SAN 9,660 -0,30 9,776 9,554 34.557.372 334.081.643 02/09 17:37
SERVICE P.S. SPS 0,540 -2,70 0,570 0,535 201.310 109.858 02/09 17:37
SNIACE SNC 1,100 -1,26 1,118 1,100 14.590 16.103 02/09 17:37
SOL MELIA SOL 6,350 0,40 6,390 6,245 133.717 846.024 02/09 17:37
SOLARIA SLR 1,615 -0,31 1,650 1,615 53.964 87.790 02/09 17:37
SOS CORP. SOS 1,655 -3,78 1,720 1,650 2.487.622 4.121.970 02/09 17:37
SOTOGRANDE STG 2,21 0,45 2,27 2,21 16.600 37.202 02/09 17:37
TECNICAS REU TRE 38,995 -3,66 40,700 38,130 1.098.265 42.907.742 02/09 17:37
TECNOCOM TEC 2,770 -0,36 2,775 2,680 7.189 19.655 02/09 17:37
TELECINCO TL5 8,540 1,10 8,650 8,330 1.037.204 8.840.193 02/09 17:37
TELEFONICA TEF 17,875 -0,28 17,955 17,750 16.932.784 302.373.005 02/09 17:37
TESTA INM. TST 6,30 0,00 6,03 6,03 3 18 02/09 17:37
TUBACEX TUB 2,360 0,00 2,370 2,340 206.881 487.260 02/09 17:37
TUBOS REUNI. TRG 1,890 -1,05 1,910 1,885 65.987 125.004 02/09 17:37
UNIPAPEL UPL 11,10 -1,33 11,19 10,85 6.216 68.440 02/09 17:37
URALITA URA 4,010 0,00 N/D N/D N/D N/D 02/09 17:37
URBAS UBS 0,080 -1,23 0,082 0,079 1.338.518 107.676 02/09 17:37
VERTICE 360 VER 0,222 -5,13 0,231 0,217 611.099 135.283 02/09 17:37
VIDRALA VID 20,00 -0,40 20,10 20,00 6.581 131.670 02/09 17:37
VISCOFAN VIS 23,66 0,21 23,78 23,59 96.250 2.280.846 02/09 17:37
VOCENTO VOC 3,705 -1,98 3,780 3,705 15.869 59.879 02/09 17:37
VUELING VLG 9,19 0,00 9,29 8,98 68.677 627.009 02/09 17:37
ZARDOYA OTIS ZOT 12,75 0,55 12,85 12,46 296.208 3.775.455 02/09 17:37
ZELTIA ZEL 3,255 -0,76 3,315 3,245 174.191 572.066 02/09 17:37