¿Desea Registrarse? | ¿Ha olvidado su contraseña? | Recordarme en este equipo
LANZAMOS NUESTRA NUEVA WEB DE MERCADOS

Infobolsa se renueva para mostrar una forma diferente la información de los mercados.

Disponible desde todos los dispositivos:


¡Muy pronto!
Mis Favoritos
Para construir su propia sección de favoritos, por favor, pulse aquí

IND.GRAL. BOLSA DE MADRID

Ult. Dif. Dif. %
1.089,78 2,29
0,21
23/07/2014 11:50
Nombre Ticker Último %
Máximo Mínimo Volumen Efectivo
Hora Fecha
ABENGOA ABG 4,475 -2,16
4,543 4,446 140.157 628.415
11:35:51 23/07/2014
ABENGOA "B" ABG.P 3,901 -1,09
3,960 3,888 1.058.672 4.147.826
11:35:24 23/07/2014
ABERTIS A ABE 16,610 -0,30
17,100 16,565 240.835 4.035.107
11:35:13 23/07/2014
ACCIONA ANA 64,560 0,88
64,880 64,140 51.960 3.345.870
11:35:24 23/07/2014
ACERINOX ACX 12,965 0,19
13,020 12,850 125.551 1.625.398
11:34:58 23/07/2014
ACS ACS 32,465 0,92
32,510 32,065 150.111 4.856.787
11:35:53 23/07/2014
ACS D14-JL ACS.D 0,653 0,00
- - - -
17:38:00 17/07/2014
ADOLFO DGUEZ ADZ 5,25 -1,13
5,25 5,25 225 1.181
11:22:57 23/07/2014
ADVEO ADV 17,51 -0,28
17,70 17,50 2.049 35.994
10:30:58 23/07/2014
AIRBUS GROUP AIR 45,30 1,89
45,33 44,43 4.943 222.438
11:35:36 23/07/2014
ALMIRALL ALM 10,88 0,74
10,96 10,81 27.288 297.119
11:25:36 23/07/2014
AMADEUS AMS 30,120 0,30
30,205 29,900 121.706 3.660.187
11:35:24 23/07/2014
AMPER AMP 0,60 -1,64
0,61 0,60 8.617 5.186
11:31:50 23/07/2014
APERAM APAM 26,250 1,23
26,375 25,865 582 15.282
11:20:56 23/07/2014
APPLUS SERVI APPS 14,220 -0,56
14,235 14,100 6.730 95.209
10:25:07 23/07/2014
ARCELORMITT. MTS 11,160 -0,13
11,260 11,110 234.200 2.619.891
11:35:24 23/07/2014
ATRESMEDIA A3M 10,33 1,18
10,36 10,20 94.290 966.862
11:35:02 23/07/2014
AXIA REAL AXIA 9,600 -1,03
9,700 9,600 55.844 536.329
11:19:26 23/07/2014
AZKOYEN AZK 2,365 2,83
2,365 2,365 869 2.055
09:00:13 23/07/2014
B.POPULAR POP 4,524 0,76
4,539 4,450 2.724.667 12.229.978
11:35:52 23/07/2014
B.SABADELL SAB 2,478 2,65
2,480 2,421 4.962.377 12.172.928
11:35:32 23/07/2014
B.SANT.D14JR SAN.D 0,151 0,00
0,152 0,150 166.044.096 25.060.101
11:35:55 23/07/2014
BA.POPUL.D14 POP.D 0,010 0,00
- - - -
17:38:00 15/07/2014
BANKIA BKIA 1,381 0,44
1,385 1,370 5.930.342 8.164.369
11:35:24 23/07/2014
BANKINTER BKT 6,133 0,84
6,160 6,031 1.674.897 10.221.116
11:35:23 23/07/2014
BARON DE LEY BDL 74,85 -0,20
75,15 74,85 166 12.455
11:20:44 23/07/2014
BAVIERA CBAV 8,95 0,56
9,23 8,90 1.651 15.078
11:19:03 23/07/2014
BAYER AG BAY 100,50 0,55
103,00 99,70 293 29.729
10:20:12 23/07/2014
BBVA BBVA 9,194 0,56
9,196 9,080 5.085.229 46.496.058
11:35:42 23/07/2014
BIOSEARCH BIO 0,570 0,88
0,570 0,565 42.948 24.345
11:28:41 23/07/2014
BME BME 33,220 0,48
33,250 32,940 36.055 1.196.402
11:35:29 23/07/2014
BO.RIOJANAS RIO 4,95 0,00
4,95 4,95 24 118
11:17:48 23/07/2014
C.A.F. CAF 334,15 -0,04
334,30 332,40 82 27.325
11:07:25 23/07/2014
C.V.N.E. CUN 18,45 0,00
- - - -
17:38:00 22/07/2014
CAIXABANK CABK 4,268 0,66
4,279 4,211 1.720.517 7.300.620
11:35:53 23/07/2014
CAM CAM 1,34 0,00
- - - -
17:38:00 22/07/2014
CAMPOFRIO CFG 6,88 0,00
- - - -
17:38:00 22/07/2014
CEM.PORT.VAL CPL 5,66 4,81
5,66 5,45 8.437 46.622
11:24:22 23/07/2014
CIE AUTOMOT. CIE 10,330 1,57
10,330 10,070 32.603 333.561
11:34:00 23/07/2014
CLEOP CLEO 1,15 0,00
- - - -
17:38:00 22/07/2014
CODERE CDR 0,71 0,00
- - - -
17:38:00 22/07/2014
CORP.FI.ALBA ALB 46,52 1,13
46,89 45,68 853 39.454
11:31:25 23/07/2014
D.FELGUERA MDF 4,68 -0,43
4,71 4,67 52.516 246.420
11:18:18 23/07/2014
DEOLEO, S.A. OLE 0,385 0,00
0,390 0,385 18.846 7.329
11:19:11 23/07/2014
DIA DIA 6,556 1,33
6,577 6,445 1.498.946 9.773.304
11:35:24 23/07/2014
DINAMIA DIN 8,32 0,48
8,33 8,30 3.345 27.801
10:42:42 23/07/2014
DOGI DGI 1,700 0,00
1,749 1,682 3.682 6.400
11:29:36 23/07/2014
EBRO FOODS EBRO 15,825 0,06
15,965 15,765 31.956 507.304
11:33:48 23/07/2014
EDREAMS ODIG EDR 4,595 4,43
4,669 4,400 167.550 761.695
11:32:22 23/07/2014
ELECNOR ENO 10,79 0,09
10,79 10,79 50 539
10:57:35 23/07/2014
ENAGAS ENG 24,865 -0,24
24,980 24,750 204.529 5.087.270
11:35:24 23/07/2014
ENCE ENC 1,705 0,29
1,710 1,695 126.786 215.936
11:34:13 23/07/2014
ENDESA ELE 28,825 -0,28
28,915 28,725 80.218 2.314.243
11:35:40 23/07/2014
ENEL G.P. EGPW 2,119 2,86
2,119 2,119 380 805
10:17:26 23/07/2014
ERCROS ECR 0,457 2,47
0,457 0,445 57.489 25.887
11:31:52 23/07/2014
EUROPA & C PAC 4,215 0,48
4,220 4,195 8.702 36.645
11:34:12 23/07/2014
EZENTIS EZE 0,750 0,00
0,754 0,743 97.294 72.822
11:25:00 23/07/2014
FAES FAE 2,070 0,24
2,085 2,065 44.481 92.290
11:22:05 23/07/2014
FCC FCC 16,610 2,28
16,650 16,285 199.625 3.283.519
11:35:34 23/07/2014
FERGO AISA AISA 0,017 0,00
- - - -
17:38:00 22/07/2014
FERROVIAL FER 15,855 -0,19
15,930 15,805 189.688 3.010.403
11:35:43 23/07/2014
FERROVIALD14 FER.D 0,276 0,00
- - - -
17:38:00 16/07/2014
FERSA FRS 0,505 1,00
0,505 0,490 127.902 63.574
11:32:26 23/07/2014
FLUIDRA FDR 3,355 -0,45
3,380 3,345 9.431 31.723
11:02:18 23/07/2014
FUNESPAÑA FUN 5,78 0,00
- - - -
17:38:00 22/07/2014
GAM GALQ 0,50 4,17
0,51 0,49 144.656 72.302
10:32:23 23/07/2014
GAMESA GAM 8,700 -0,28
8,808 8,619 627.797 5.481.205
11:35:24 23/07/2014
GAS NATURAL GAS 22,780 -0,96
22,980 22,675 282.296 6.431.485
11:35:24 23/07/2014
GE.INVERSION CGI 1,760 0,00
- - - -
17:38:00 22/07/2014
GR.C.OCCIDEN GCO 25,67 0,90
25,71 25,40 3.557 90.992
11:28:50 23/07/2014
GRIFOLS GRF 38,415 -0,84
38,755 38,390 114.480 4.411.282
11:35:24 23/07/2014
GRIFOLS B GRF.P 31,060 0,19
31,275 30,995 3.322 103.449
11:29:26 23/07/2014
GRUPO TAVEX TVX 0,218 1,87
0,225 0,217 48.481 10.620
11:04:28 23/07/2014
HISPANIA HIS 10,250 0,00
10,295 10,050 43.954 447.314
11:24:50 23/07/2014
IAG IAG 4,208 -0,17
4,238 4,186 1.316.177 5.540.319
11:35:32 23/07/2014
IBERDRO.D14J IBE.D 0,112 0,00
- - - -
17:38:00 17/07/2014
IBERDROLA IBE 5,508 0,68
5,531 5,451 6.786.717 37.397.226
11:35:55 23/07/2014
IBERPAPEL IBG 13,25 3,27
13,44 12,99 1.256 16.685
09:51:13 23/07/2014
INDITEX ITX 110,000 0,32
110,000 109,050 56.815 6.227.172
11:35:01 23/07/2014
INDO IDO 0,600 0,00
- - - -
17:38:00 22/07/2014
INDRA A IDR 11,810 0,17
11,860 11,765 167.234 1.977.000
11:34:15 23/07/2014
INM.COLONIAL COL 0,567 -0,35
0,570 0,565 1.364.000 772.351
11:33:03 23/07/2014
INM.DEL SUR ISUR 6,65 0,00
- - - -
17:38:00 22/07/2014
INYPSA INY 0,530 -0,93
0,530 0,510 27.740 14.475
11:14:52 23/07/2014
JAZZTEL JAZ 10,065 -0,25
10,165 10,040 156.981 1.584.657
11:35:24 23/07/2014
LA SEDA BAR. SED 0,729 0,00
- - - -
17:38:00 22/07/2014
LAR ESPAÑA LRE 9,525 -1,80
9,700 9,525 563 5.459
09:29:15 23/07/2014
LIBERBANK LBK 0,658 6,13
0,659 0,620 3.480.315 2.244.409
11:31:12 23/07/2014
LINGOTES LGT 4,340 0,00
4,450 4,210 2.475 10.731
10:54:07 23/07/2014
LOGISTA LOG 14,230 0,57
14,280 14,145 46.819 666.132
11:35:06 23/07/2014
MAPFRE MAP 2,869 0,28
2,877 2,849 823.412 2.358.838
11:35:28 23/07/2014
MARTINSA-FAD MTF 7,30 0,00
- - - -
17:38:00 22/07/2014
MEDIASET TL5 8,375 -0,31
8,450 8,310 184.558 1.547.069
11:35:38 23/07/2014
MELIA HOTELS MEL 9,045 1,12
9,045 8,945 40.937 368.199
11:32:23 23/07/2014
MERLIN PROP. MRL 10,000 0,00
10,020 10,000 8.069 80.702
10:59:18 23/07/2014
MIQUEL COSTA MCM 28,23 -1,81
29,55 28,15 4.990 142.379
11:34:30 23/07/2014
MONTEBALITO MTB 1,105 0,00
- - - -
17:38:00 22/07/2014
NATRA NAT 1,760 0,57
1,780 1,750 5.166 9.160
10:42:53 23/07/2014
NATRACEUTICA NTC 0,243 -1,62
0,247 0,243 141.553 34.845
11:19:29 23/07/2014
NH HOTELES NHH 3,930 0,26
3,955 3,910 393.007 1.546.230
11:31:22 23/07/2014
NICOL.CORREA NEA 1,270 0,00
- - - -
17:38:00 22/07/2014
NYESA NYE 0,170 0,00
- - - -
17:38:00 22/07/2014
OHL OHL 31,200 -1,64
31,420 30,610 173.702 5.401.278
11:35:24 23/07/2014
PESCANOVA PVA 5,91 0,00
- - - -
17:38:00 22/07/2014
PRIM PRM 6,20 0,00
- - - -
17:38:00 22/07/2014
PRISA A PRS 0,363 10,00
0,385 0,351 5.813.078 2.133.666
11:34:27 23/07/2014
PRISA CONV.B PRS.P 0,375 0,00
- - - -
17:38:00 11/07/2014
PROSEGUR PSG 5,39 -0,37
5,40 5,38 30.868 166.314
11:34:49 23/07/2014
QUABIT QBT 0,079 0,00
0,080 0,079 1.614.011 128.530
11:24:05 23/07/2014
R.E.C. REE 63,360 -0,77
63,880 63,340 69.781 4.431.262
11:35:25 23/07/2014
REALIA RLIA 1,315 3,14
1,325 1,285 253.829 330.251
11:35:25 23/07/2014
RENO M.CONV. RDM.Q 0,70 0,00
- - - -
17:38:00 22/07/2014
RENO M.S/A RDM 0,277 -1,07
0,284 0,274 56.000 15.564
11:02:06 23/07/2014
RENTA 4 R4 5,71 0,71
5,71 5,70 4.633 26.409
09:52:55 23/07/2014
RENTA CORP. REN 0,570 0,00
- - - -
17:38:00 22/07/2014
REPSOL REP 18,500 -0,75
18,530 18,425 1.210.239 22.371.846
11:35:56 23/07/2014
REYAL URBIS REY 0,124 0,00
- - - -
17:38:00 22/07/2014
ROVI ROVI 9,29 0,11
9,30 8,96 1.949 18.007
10:24:30 23/07/2014
SACYR SCYR 4,525 0,38
4,540 4,450 874.063 3.930.478
11:35:53 23/07/2014
SAN JOSE GSJ 1,11 0,91
1,11 1,11 405 449
09:02:53 23/07/2014
SANTANDER SAN 7,440 0,13
7,452 7,374 11.030.487 81.706.642
11:35:55 23/07/2014
SERVICE P.S. SPS 0,071 0,00
- - - -
17:38:00 22/07/2014
SNIACE SNC 0,196 0,00
- - - -
17:38:00 22/07/2014
SOLARIA SLR 0,895 0,00
0,895 0,885 9.540 8.494
11:31:39 23/07/2014
SOTOGRANDE STG 3,87 0,00
- - - -
17:38:00 22/07/2014
TECNICAS REU TRE 44,045 -0,52
44,385 44,045 22.359 987.955
11:35:24 23/07/2014
TECNOCOM TEC 1,580 2,93
1,590 1,545 11.758 18.420
10:10:49 23/07/2014
TELEFONICA TEF 12,180 0,04
12,230 12,125 1.311.901 15.987.515
11:35:24 23/07/2014
TESTA INM. TST 14,26 0,00
- - - -
17:38:00 22/07/2014
TUBACEX TUB 3,975 -0,50
4,000 3,940 79.506 316.010
11:35:27 23/07/2014
TUBOS REUNI. TRG 2,525 0,40
2,530 2,515 28.629 72.216
11:35:15 23/07/2014
URALITA URA 0,850 -2,30
0,870 0,815 39.600 33.318
11:33:55 23/07/2014
URBAS UBS 0,027 3,85
0,027 0,026 9.674.757 256.169
11:31:12 23/07/2014
VERTICE 360 VER 0,044 0,00
- - - -
17:38:00 22/07/2014
VIDRALA VID 36,55 -0,41
36,71 36,40 5.812 211.888
11:25:31 23/07/2014
VISCOFAN VIS 43,675 0,49
43,855 43,280 19.624 854.725
11:35:24 23/07/2014
VOCENTO VOC 1,630 1,24
1,670 1,610 2.299 3.725
11:16:22 23/07/2014
ZARDOYA D14 ZOT.D 0,474 0,85
0,477 0,469 1.047.850 495.441
11:35:38 23/07/2014
ZARDOYA OTIS ZOT 11,85 0,17
11,90 11,78 34.425 408.241
11:34:18 23/07/2014
ZELTIA ZEL 2,915 1,04
2,925 2,885 68.694 199.660
11:28:20 23/07/2014
243.280.408 396.140.464