Mercado Continuo
| Nombre | Ultimo | Dif. Ayer | VolC | Compra | Venta | VolV | Volumen | Hora |
|---|
| A. DOMINGUEZ | 10,35 | -0,25 (-2,36%) | 390 | 10,35 | 10,49 | 42 | 11.105 | 17:35:37 |
| ABENGOA | 20,60 | 0,01 (0,05%) | 8.052 | 20,60 | 20,605 | 2.432 | 545.708 | 17:35:36 |
| ABERTIS "A" | 14,71 | -0,13 (-0,88%) | 38.223 | 14,71 | 14,725 | 625 | 1.340.361 | 17:35:34 |
| ACCIONA | 87,73 | -0,15 (-0,17%) | 4.985 | 87,73 | 87,74 | 115 | 246.398 | 17:35:34 |
| ACERINOX | 13,71 | -0,055 (-0,40%) | 4.153 | 13,71 | 13,715 | 1.906 | 1.162.258 | 17:35:36 |
| ACS CONST. | 33,905 | -0,115 (-0,34%) | 2.526 | 33,905 | 33,93 | 347 | 381.771 | 17:35:34 |
| AISA | 1,405 | -0,01 (-0,71%) | 8.375 | 1,385 | 1,395 | 2.000 | 13.313 | 13:38:07 |
| ALGODONERA | 0,64 | 0,029 (4,75%) | 5.000 | 0,623 | 0,64 | 27.662 | 35.600 | 17:35:37 |
| AMPER | 5,43 | -0,16 (-2,86%) | 1.421 | 5,43 | 5,46 | 68 | 68.957 | 17:35:37 |
| ANTENA3TV | 7,24 | -0,17 (-2,29%) | 2.726 | 7,24 | 7,26 | 2.650 | 318.921 | 17:35:36 |
| AFIRMA | 0,271 | -0,003 (-1,09%) | 3.015 | 0,271 | 0,272 | 28.495 | 350.149 | 17:35:37 |
| AUXIL. FF.CC | 439,40 | 8,70 (2,02%) | 1.279 | 439,40 | 439,75 | 114 | 11.227 | 17:35:36 |
| AVANZIT,S.A. | 0,755 | 0,018 (2,44%) | 13.000 | 0,75 | 0,755 | 5.434 | 2.852.149 | 17:35:37 |
| AZKOYEN | 2,955 | -0,025 (-0,84%) | 500 | 2,96 | 3,02 | 980 | 38.123 | 17:12:11 |
| B. SABADELL | 4,177 | -0,002 (-0,05%) | 55.138 | 4,177 | 4,18 | 846 | 7.059.306 | 17:35:34 |
| B. VALENCIA | 4,855 | -0,055 (-1,12%) | 1.800 | 4,85 | 4,855 | 2.451 | 342.163 | 17:35:36 |
| B.PASTOR | 4,56 | -0,025 (-0,55%) | 894 | 4,56 | 4,565 | 900 | 33.221 | 17:35:37 |
| B.POPULAR | 5,47 | -0,027 (-0,49%) | 1.251 | 5,47 | 5,473 | 7.565 | 10.119.152 | 17:35:34 |
| B.R.PLATA B | 1,36 | 0,00 (0,00%) | 367 | 0,00 | 0,00 | 0 | 0 | 14/01/2010 |
| B.RIOJANAS | 7,30 | 0,00 (0,00%) | 200 | 7,22 | 7,38 | 122 | 1.830 | 17:22:35 |
| BANESTO | 7,647 | 0,012 (0,16%) | 7.526 | 7,635 | 7,647 | 1.160 | 249.482 | 17:35:36 |
| BANKINTER | 6,666 | 0,032 (0,48%) | 1.082 | 6,664 | 6,666 | 7.544 | 1.067.124 | 17:35:36 |
| BARON DE LEY | 34,49 | 0,00 (0,00%) | 50 | 33,56 | 34,00 | 18 | 282 | 17:35:37 |
| BAYER | 52,50 | 0,00 (0,00%) | 500 | 50,85 | 53,00 | 150 | 270 | 12:07:22 |
| BBVA | 10,57 | -0,08 (-0,75%) | 95.814 | 10,57 | 10,575 | 66.891 | 23.782.202 | 17:35:33 |
| BEFESA | 19,94 | 0,00 (0,00%) | 72 | 19,65 | 19,95 | 100 | 3.306 | 16:08:03 |
| BOLSAS Y MER | 20,15 | 0,13 (0,65%) | 13.924 | 20,15 | 20,16 | 299 | 655.374 | 17:35:36 |
| BSCH | 10,33 | -0,15 (-1,43%) | 326.253 | 10,32 | 10,33 | 7.221 | 38.105.381 | 17:35:32 |
| C.PORTLAND V | 19,56 | -0,07 (-0,36%) | 470 | 19,56 | 19,67 | 35 | 21.225 | 17:35:37 |
| CAJA A.MEDIT | 5,84 | 0,01 (0,17%) | 4.824 | 5,84 | 5,85 | 3.000 | 118.435 | 17:22:55 |
| CAMPOFRIO | 6,75 | 0,07 (1,05%) | 490 | 6,75 | 6,76 | 2.000 | 45.817 | 17:35:37 |
| CEPSA | 21,60 | 0,58 (2,76%) | 51 | 21,50 | 21,60 | 1.441 | 18.326 | 17:35:37 |
| CIE AUTOMOT. | 3,285 | -0,01 (-0,30%) | 58 | 3,285 | 3,29 | 354 | 2.728 | 17:26:42 |
| CLEOP | 8,54 | -0,02 (-0,23%) | 327 | 8,34 | 8,56 | 52 | 948 | 17:35:37 |
| CLIN BAVIERA | 7,95 | -0,05 (-0,63%) | 1.000 | 7,95 | 8,10 | 885 | 55.862 | 17:06:36 |
| CODERE | 7,05 | 0,02 (0,28%) | 500 | 7,00 | 7,05 | 144 | 36.731 | 17:35:37 |
| COR.ALBA | 37,58 | -0,38 (-1,00%) | 1.166 | 37,58 | 37,74 | 1.574 | 40.643 | 17:35:36 |
| COR.MAPFRE | 2,766 | 0,01 (0,36%) | 107.054 | 2,766 | 2,772 | 2.968 | 6.362.325 | 17:35:35 |
| CORP.DERMO | 2,81 | 0,035 (1,26%) | 365 | 2,81 | 2,82 | 961 | 14.009 | 17:35:37 |
| CORREA | 2,135 | 0,00 (0,00%) | 1.340 | 2,135 | 2,15 | 1.000 | 3.440 | 17:08:52 |
| CRITERIA | 3,677 | -0,002 (-0,05%) | 38.617 | 3,676 | 3,677 | 6.581 | 3.822.327 | 17:35:36 |
| CUNE | 13,95 | 0,00 (0,00%) | 2.000 | 14,00 | 15,30 | 40 | 0 | 04/03/2010 |
| D. FELGUERA | 7,10 | -0,05 (-0,70%) | 1.912 | 7,10 | 7,15 | 1.184 | 91.715 | 17:35:37 |
| DINAMIA | 9,84 | -0,36 (-3,53%) | 1.644 | 9,82 | 9,84 | 535 | 12.354 | 17:35:37 |
| EADS NV | 14,74 | -0,56 (-3,66%) | 44 | 14,74 | 14,92 | 1.500 | 14.382 | 17:35:37 |
| EBRO PULEVA | 13,835 | 0,12 (0,87%) | 7.237 | 13,83 | 13,835 | 19.507 | 1.005.756 | 17:35:35 |
| ELECNOR | 11,15 | -0,12 (-1,06%) | 300 | 11,11 | 11,17 | 500 | 3.668 | 16:22:35 |
| ENAGAS | 15,845 | -0,05 (-0,31%) | 1.046 | 15,845 | 15,855 | 2.300 | 1.025.815 | 17:35:35 |
| ENCE | 2,205 | -0,01 (-0,45%) | 11.116 | 2,205 | 2,22 | 8.435 | 1.710.335 | 17:35:37 |
| ENDESA | 22,305 | -0,195 (-0,87%) | 1.305 | 22,305 | 22,325 | 2.246 | 349.536 | 17:35:35 |
| ERCROS | 1,307 | -0,003 (-0,23%) | 1.891 | 1,30 | 1,307 | 4.880 | 324.851 | 17:35:37 |
| ESP. ZINC | 1,05 | 0,00 (0,00%) | 1.000 | 1,04 | 1,105 | 2.311 | 0 | 22/01/2010 |
| EUROPAC | 3,92 | -0,005 (-0,13%) | 2.406 | 3,92 | 3,94 | 4.225 | 10.452 | 17:35:37 |
| FAES | 3,50 | -0,03 (-0,85%) | 198 | 3,495 | 3,50 | 40.101 | 111.662 | 17:35:37 |
| FCC | 26,10 | -0,18 (-0,68%) | 25.275 | 26,10 | 26,11 | 2.885 | 413.613 | 17:35:35 |
| FERROVIAL | 7,245 | 0,042 (0,58%) | 1.000 | 7,24 | 7,245 | 3.098 | 2.566.143 | 17:35:35 |
| FERSA | 1,975 | -0,035 (-1,74%) | 2.484 | 1,975 | 1,985 | 1.207 | 20.013 | 17:35:37 |
| FLUIDRA | 2,75 | -0,05 (-1,79%) | 1.321 | 2,75 | 2,80 | 121 | 31.815 | 17:35:37 |
| FUNESPANA | 7,10 | 0,01 (0,14%) | 307 | 7,06 | 7,25 | 500 | 2.527 | 14:52:17 |
| G.CATALANA O | 15,97 | 0,17 (1,08%) | 1.492 | 15,85 | 15,97 | 8.685 | 184.006 | 17:35:36 |
| G.E.SAN JOSE | 6,72 | 0,00 (0,00%) | 740 | 6,72 | 6,99 | 90 | 0 | 08/03/2010 |
| GAMESA | 9,53 | -0,151 (-1,56%) | 19.806 | 9,524 | 9,53 | 18.128 | 2.615.334 | 17:35:35 |
| GAS NATURAL | 13,965 | -0,025 (-0,18%) | 6.450 | 13,96 | 13,965 | 21.828 | 1.465.585 | 17:35:35 |
| GRAL.ALQ.MAQ | 3,16 | -0,07 (-2,17%) | 3.708 | 3,16 | 3,23 | 935 | 125.054 | 17:35:37 |
| GRAL.INVERS. | 1,68 | 0,00 (0,00%) | 5.110 | 0,00 | 1,69 | 1.400 | 319 | 16:00:12 |
| GRIFOLS | 11,59 | 0,015 (0,13%) | 750 | 11,58 | 11,59 | 8.321 | 1.442.886 | 17:35:36 |
| GUIPUZCOANO | 5,80 | 0,01 (0,17%) | 524 | 5,74 | 5,80 | 4.137 | 7.931 | 17:35:37 |
| IBERDROLA | 6,26 | 0,017 (0,27%) | 8.138 | 6,258 | 6,26 | 206.822 | 73.156.596 | 17:35:33 |
| IBE.RENOVABL | 3,127 | -0,035 (-1,11%) | 46 | 3,127 | 3,129 | 322 | 7.342.375 | 17:35:35 |
| IBERIA | 2,39 | -0,011 (-0,46%) | 42.744 | 2,39 | 2,397 | 11.191 | 4.275.753 | 17:35:36 |
| IBERPAPEL | 10,50 | 0,00 (0,00%) | 500 | 10,50 | 10,60 | 407 | 6.250 | 17:22:57 |
| INBESOS | 1,185 | 0,045 (3,95%) | 1.369 | 1,155 | 1,185 | 6.300 | 89.653 | 17:22:09 |
| INDITEX | 46,45 | 0,11 (0,24%) | 11.219 | 46,45 | 46,50 | 24.374 | 1.455.445 | 17:35:34 |
| INDO | 1,28 | 0,01 (0,79%) | 1.100 | 1,275 | 1,29 | 649 | 294.762 | 17:35:37 |
| INDRA "A" | 15,48 | -0,16 (-1,02%) | 14.789 | 15,48 | 15,49 | 1.726 | 748.104 | 17:35:35 |
| INM.COLONIAL | 0,133 | 0,001 (0,76%) | 470.894 | 0,132 | 0,133 | 968.004 | 2.052.422 | 17:35:37 |
| INM. DEL SUR | 17,00 | 0,00 (0,00%) | 4.000 | 15,00 | 17,00 | 2.601 | 985 | 16:00:12 |
| ITINERE | 3,96 | 0,00 (0,00%) | 0 | 0,00 | 0,00 | 0 | 0 | 15/09/2009 |
| INYPSA | 2,52 | 0,00 (0,00%) | 3.000 | 2,475 | 2,55 | 1.000 | 50 | 13:53:17 |
| JAZZTEL | 2,79 | -0,087 (-3,02%) | 41.454 | 2,79 | 2,799 | 500 | 1.638.137 | 17:35:36 |
| LAB.ALMIRALL | 9,92 | -0,10 (-1,00%) | 363 | 9,90 | 9,92 | 2.119 | 327.073 | 17:35:36 |
| LABORAT.ROVI | 6,40 | -0,10 (-1,54%) | 159 | 6,36 | 6,40 | 597 | 37.190 | 17:35:37 |
| LINGOTES ESP | 3,53 | 0,08 (2,32%) | 1.000 | 3,53 | 3,59 | 1.000 | 10.976 | 13:16:25 |
| MARTINSA FAD | 7,30 | 0,00 (0,00%) | 0 | 0,00 | 0,00 | 0 | 0 | 14/07/2008 |
| MECALUX | 14,74 | 0,00 (0,00%) | 38.861 | 14,74 | 14,75 | 2.312 | 5.504 | 13:08:16 |
| METROVACESA | 12,75 | -0,23 (-1,77%) | 2.255 | 12,75 | 12,87 | 129 | 16.194 | 17:35:37 |
| MIQUEL COST. | 17,02 | -0,13 (-0,76%) | 95 | 17,01 | 17,20 | 200 | 4.850 | 17:35:37 |
| MITTAL | 30,70 | -0,51 (-1,63%) | 3.998 | 30,70 | 30,72 | 772 | 517.569 | 17:35:36 |
| MONTEBALITO | 3,725 | -0,065 (-1,72%) | 10 | 3,71 | 3,725 | 1.136 | 20.116 | 17:35:37 |
| NATRA | 2,26 | -0,035 (-1,53%) | 4.165 | 2,26 | 2,29 | 1.323 | 36.046 | 17:35:37 |
| NATRACEUTICA | 0,455 | 0,00 (0,00%) | 530 | 0,455 | 0,458 | 15.674 | 38.918 | 17:01:56 |
| NH HOTELES | 3,15 | -0,01 (-0,32%) | 600 | 3,115 | 3,15 | 8.247 | 399.368 | 17:35:37 |
| OBR.H.LAIN | 18,36 | -0,05 (-0,27%) | 432 | 18,34 | 18,36 | 4.837 | 373.033 | 17:35:36 |
| PESCANOVA | 21,41 | -0,34 (-1,56%) | 856 | 21,41 | 21,42 | 47 | 33.195 | 17:35:37 |
| PRIM | 7,00 | 0,00 (0,00%) | 276 | 6,89 | 7,00 | 3.978 | 1.948 | 17:35:37 |
| PRISA | 3,035 | -0,005 (-0,16%) | 38.754 | 3,03 | 3,035 | 15.852 | 972.126 | 17:35:36 |
| PROSEGUR | 33,50 | 0,36 (1,09%) | 211 | 33,40 | 33,50 | 2.475 | 125.431 | 17:35:36 |
| PUL. BIOTECH | 1,18 | -0,005 (-0,42%) | 8.608 | 1,165 | 1,18 | 1.829 | 46.410 | 17:35:37 |
| REALIA | 1,60 | 0,00 (0,00%) | 12.401 | 1,58 | 1,60 | 5.006 | 60.038 | 17:35:37 |
| RED ELEC.ESP | 38,53 | -0,255 (-0,66%) | 1.059 | 38,48 | 38,53 | 1.425 | 326.406 | 17:35:35 |
| RENO MEDICI | 0,203 | 0,00 (0,00%) | 7.000 | 0,202 | 0,207 | 33.581 | 10.000 | 13:31:51 |
| RENO,CONVERT | 0,70 | 0,00 (0,00%) | 0 | 0,00 | 0,00 | 0 | 0 | |
| REPSOL YPF | 17,80 | -0,10 (-0,56%) | 13.076 | 17,795 | 17,80 | 23.395 | 4.249.008 | 17:35:34 |
| RENTA 4 SERV | 5,10 | -0,01 (-0,20%) | 250 | 5,10 | 5,11 | 380 | 1.004 | 17:35:37 |
| RENTA CORP. | 3,40 | -0,07 (-2,02%) | 188 | 3,40 | 3,455 | 650 | 75.506 | 17:35:37 |
| REYAL URBIS | 3,23 | -0,14 (-4,15%) | 732 | 3,23 | 3,265 | 120 | 68.789 | 17:35:37 |
| SACYR VALLEH | 6,40 | 0,00 (0,00%) | 7.620 | 6,40 | 6,405 | 1.045 | 1.248.159 | 17:35:36 |
| SERV.POINT S | 0,925 | -0,005 (-0,54%) | 1.882 | 0,925 | 0,935 | 6.194 | 66.779 | 17:35:37 |
| SNIACE | 1,439 | -0,001 (-0,07%) | 958 | 1,436 | 1,439 | 4.113 | 37.382 | 17:35:37 |
| SOL MELIA | 6,04 | 0,08 (1,34%) | 5.809 | 6,00 | 6,04 | 91 | 272.687 | 17:35:37 |
| SOLARIA | 2,46 | -0,01 (-0,40%) | 7.044 | 2,425 | 2,46 | 9.041 | 133.710 | 17:35:37 |
| SOS CORPORACION ALI. | 2,42 | -0,025 (-1,02%) | 13.601 | 2,42 | 2,435 | 1.461 | 176.941 | 17:35:37 |
| SOTOGRANDE | 4,02 | 0,10 (2,55%) | 2.100 | 3,85 | 4,02 | 1.499 | 1.505 | 12:00:13 |
| TECNICAS REU | 42,915 | -0,245 (-0,57%) | 1.828 | 42,915 | 42,975 | 79 | 241.878 | 17:35:36 |
| TECNOCOM | 3,07 | -0,01 (-0,32%) | 500 | 3,05 | 3,07 | 1.057 | 8.592 | 17:35:37 |
| TELECINCO | 10,215 | -0,04 (-0,39%) | 1 | 10,205 | 10,215 | 7.812 | 2.801.617 | 17:35:35 |
| TELEFONICA | 17,92 | -0,145 (-0,80%) | 19.986 | 17,91 | 17,92 | 70.319 | 33.341.319 | 17:35:32 |
| TESTA INMUEB | 8,14 | 0,00 (0,00%) | 2.396 | 7,02 | 8,75 | 200 | 0 | 03/03/2010 |
| TUBACEX | 2,63 | 0,00 (0,00%) | 6.047 | 2,63 | 2,64 | 6.139 | 229.041 | 17:35:37 |
| TUBOS REUNID | 2,035 | -0,045 (-2,16%) | 5.107 | 2,035 | 2,045 | 117 | 242.732 | 17:35:37 |
| TUDOR | 9,56 | 0,03 (0,31%) | 2.137 | 9,56 | 9,58 | 2.350 | 25.363 | 16:00:12 |
| UNIPAPEL | 11,44 | -0,06 (-0,52%) | 100 | 11,35 | 11,44 | 757 | 11.761 | 17:20:58 |
| URALITA | 4,06 | 0,00 (0,00%) | 96 | 4,06 | 4,07 | 7.171 | 4.702 | 17:35:37 |
| URBAS | 0,128 | -0,001 (-0,78%) | 1.600.532 | 0,128 | 0,129 | 320.802 | 12.328.981 | 17:35:37 |
| VERTICE 360 | 0,352 | 0,002 (0,57%) | 17.615 | 0,348 | 0,352 | 2.206 | 37.073 | 17:35:37 |
| VIDRALA | 19,14 | 0,45 (2,41%) | 11 | 18,90 | 19,14 | 12 | 8.145 | 17:35:37 |
| VISCOFAN | 19,15 | 0,15 (0,79%) | 365 | 19,15 | 19,16 | 604 | 238.073 | 17:35:36 |
| VOCENTO | 4,48 | -0,085 (-1,86%) | 11 | 4,48 | 4,52 | 1.092 | 31.368 | 17:35:37 |
| VUELING | 9,90 | -0,16 (-1,59%) | 344 | 9,89 | 9,90 | 262 | 51.059 | 17:35:37 |
| ZARDOYA OTIS | 13,11 | -0,13 (-0,98%) | 119 | 13,11 | 13,12 | 2.883 | 415.454 | 17:35:35 |
| ZELTIA | 4,01 | -0,03 (-0,74%) | 2.005 | 4,005 | 4,01 | 1.433 | 267.282 | 17:35:37 |