Este sitio web utiliza cookies propias y de terceros para optimizar tu navegación, adaptarse a tus preferencias y realizar labores analíticas. Al continuar navegando aceptas nuestra Política de Cookies. X
publicidad
-230,20 -2,10 %
17:38 h 10.707,20
Fecha
Apertura
Cierre
Dif.%
Máximo
Mínimo
Volumen(m)
31/07/2014
10.934,900
10.707,200
-2,10
10.943,900
10.663,300
302.656
30/07/2014
10.927,800
10.937,400
0,33
11.016,100
10.888,600
241.840
29/07/2014
10.901,600
10.901,200
0,20
10.964,300
10.854,200
199.820
28/07/2014
10.940,500
10.879,800
-0,08
10.963,900
10.801,600
200.633
25/07/2014
10.839,600
10.888,100
0,25
10.941,900
10.832,100
273.050
24/07/2014
10.668,300
10.860,700
1,89
10.860,700
10.618,100
335.618
23/07/2014
10.624,200
10.659,100
0,10
10.700,000
10.604,800
213.231
22/07/2014
10.531,000
10.648,900
1,59
10.667,900
10.504,700
231.977
21/07/2014
10.521,700
10.482,000
-0,43
10.530,600
10.447,600
156.589
18/07/2014
10.477,500
10.527,000
-0,15
10.527,000
10.425,300
201.066
17/07/2014
10.617,600
10.543,300
-1,17
10.643,000
10.507,800
208.172
16/07/2014
10.522,200
10.668,400
1,84
10.680,200
10.496,600
225.511
15/07/2014
10.545,100
10.475,900
-1,23
10.581,400
10.427,700
246.842
14/07/2014
10.602,500
10.606,300
0,64
10.640,000
10.526,600
189.414
11/07/2014
10.563,700
10.538,800
0,05
10.681,500
10.489,800
240.402
10/07/2014
10.743,600
10.533,600
-1,98
10.743,600
10.423,600
378.313
09/07/2014
10.736,400
10.746,900
0,54
10.771,000
10.680,900
264.369
08/07/2014
10.898,700
10.689,100
-1,83
10.920,900
10.663,000
348.809
07/07/2014
10.986,000
10.888,500
-1,10
11.005,200
10.874,500
159.943
04/07/2014
11.082,700
11.009,400
-0,73
11.084,000
11.004,800
151.364
03/07/2014
11.001,700
11.090,000
0,67
11.100,200
10.958,100
231.683
02/07/2014
11.009,000
11.016,200
0,08
11.037,500
10.955,200
206.188
01/07/2014
10.954,500
11.007,800
0,77
11.007,800
10.911,900
271.826
30/06/2014
10.975,600
10.923,500
-0,33
10.996,300
10.850,600
198.883
27/06/2014
11.010,200
10.959,900
-0,26
11.059,800
10.924,200
172.851
26/06/2014
11.006,000
10.989,000
0,20
11.046,400
10.910,800
237.044
25/06/2014
11.058,100
10.966,700
-1,25
11.069,500
10.890,200
340.431
24/06/2014
11.147,600
11.105,900
-0,11
11.168,800
11.082,500
183.077
23/06/2014
11.163,400
11.118,300
-0,33
11.185,100
11.093,900
176.415
20/06/2014
11.174,900
11.155,100
-0,29
11.215,800
11.142,600
385.514
19/06/2014
11.192,400
11.187,800
0,68
11.249,400
11.158,800
222.993
18/06/2014
11.082,400
11.112,300
0,49
11.130,800
11.052,700
197.069
17/06/2014
11.031,100
11.058,500
0,46
11.093,500
11.013,000
198.939
16/06/2014
11.055,000
11.008,200
-0,95
11.099,200
10.971,700
213.704
13/06/2014
11.079,000
11.113,700
0,23
11.134,300
11.010,000
197.257
12/06/2014
11.081,700
11.088,500
0,12
11.137,300
11.046,000
186.194
11/06/2014
11.134,400
11.074,900
-0,70
11.167,800
11.045,200
211.582
10/06/2014
11.136,600
11.153,500
-0,09
11.177,600
11.095,600
246.596
09/06/2014
11.089,800
11.164,100
0,90
11.188,200
11.057,700
267.298
06/06/2014
10.917,600
11.064,300
1,73
11.085,100
10.888,400
338.353
05/06/2014
10.761,000
10.876,400
1,12
10.970,000
10.714,200
382.160
04/06/2014
10.756,200
10.755,600
-0,20
10.775,100
10.667,200
193.394
03/06/2014
10.838,300
10.776,700
-0,47
10.873,600
10.744,300
206.171
02/06/2014
10.819,000
10.827,400
0,27
10.877,400
10.800,200
196.097
30/05/2014
10.708,100
10.798,700
0,60
10.803,400
10.697,800
319.902
29/05/2014
10.755,700
10.734,800
-0,21
10.770,300
10.665,000
182.658
28/05/2014
10.701,500
10.757,200
0,40
10.757,200
10.672,200
236.688
27/05/2014
10.669,300
10.714,200
0,25
10.744,800
10.659,400
208.487
26/05/2014
10.593,800
10.687,500
1,22
10.695,500
10.576,300
141.443
23/05/2014
10.525,500
10.558,900
0,36
10.576,500
10.466,000
159.882
22/05/2014
10.552,100
10.520,600
-0,10
10.558,000
10.474,900
205.291
21/05/2014
10.407,400
10.531,400
0,74
10.547,500
10.364,100
205.707
20/05/2014
10.418,400
10.453,800
0,27
10.479,000
10.401,600
245.813
19/05/2014
10.469,700
10.425,500
-0,51
10.526,000
10.307,300
243.528
16/05/2014
10.354,100
10.478,700
1,10
10.494,900
10.282,400
312.919
15/05/2014
10.616,500
10.365,000
-2,35
10.665,100
10.323,400
409.937
14/05/2014
10.602,800
10.613,900
0,25
10.639,100
10.521,600
248.096
13/05/2014
10.587,300
10.587,200
0,19
10.600,900
10.533,400
272.278
12/05/2014
10.512,400
10.567,000
0,76
10.578,200
10.478,200
243.557
09/05/2014
10.573,000
10.487,200
-0,98
10.592,600
10.438,700
324.681
08/05/2014
10.448,900
10.591,200
1,70
10.597,900
10.412,500
291.313
07/05/2014
10.402,000
10.413,800
-0,64
10.494,500
10.371,500
271.534
06/05/2014
10.504,900
10.481,400
0,04
10.549,200
10.414,800
224.625
05/05/2014
10.460,200
10.477,000
0,02
10.502,700
10.342,500
208.232
02/05/2014
10.453,600
10.474,500
0,15
10.541,000
10.441,300
196.334
30/04/2014
10.424,700
10.459,000
-0,02
10.500,400
10.397,700
280.911
29/04/2014
10.348,500
10.461,000
1,36
10.488,500
10.342,600
285.723
28/04/2014
10.351,300
10.320,900
0,14
10.391,300
10.247,900
187.967
25/04/2014
10.398,500
10.306,200
-1,49
10.442,900
10.281,000
191.449
24/04/2014
10.487,000
10.462,000
0,36
10.531,100
10.338,700
236.755
23/04/2014
10.439,300
10.424,400
-0,13
10.482,500
10.394,900
258.916
22/04/2014
10.339,100
10.437,800
1,41
10.449,000
10.279,700
238.298
17/04/2014
10.290,600
10.292,400
0,24
10.316,200
10.184,900
231.004
16/04/2014
10.210,600
10.267,900
1,63
10.267,900
10.179,400
217.015
15/04/2014
10.199,800
10.103,500
-0,83
10.247,800
10.071,600
253.737
14/04/2014
10.097,700
10.188,200
-0,17
10.191,300
9.984,300
318.266
11/04/2014
10.272,300
10.205,400
-1,26
10.332,100
10.091,100
366.861
10/04/2014
10.523,700
10.336,100
-1,42
10.536,600
10.326,400
335.982
09/04/2014
10.493,400
10.485,200
0,04
10.571,500
10.477,200
241.313
08/04/2014
10.611,400
10.480,500
-1,19
10.626,600
10.384,100
335.475
07/04/2014
10.594,100
10.606,200
-0,66
10.678,200
10.561,300
216.044
04/04/2014
10.612,500
10.677,200
0,88
10.705,100
10.572,300
300.098
03/04/2014
10.462,200
10.584,100
1,42
10.644,400
10.451,500
337.366
02/04/2014
10.477,800
10.435,800
-0,26
10.503,700
10.391,300
237.133
01/04/2014
10.368,100
10.463,100
1,19
10.487,600
10.359,500
310.888
31/03/2014
10.349,600
10.340,500
0,11
10.420,600
10.325,900
339.242
28/03/2014
10.239,800
10.328,900
1,27
10.341,900
10.208,800
263.012
27/03/2014
10.118,200
10.199,000
0,57
10.204,400
10.087,100
255.552
26/03/2014
10.029,000
10.140,800
1,50
10.180,400
9.994,100
279.649
25/03/2014
9.939,800
9.990,500
0,78
10.035,200
9.885,600
267.192
24/03/2014
10.061,700
9.913,100
-1,39
10.090,000
9.868,700
282.607
21/03/2014
10.094,800
10.053,100
-0,27
10.157,500
10.042,400
442.910
20/03/2014
10.008,000
10.079,900
-0,13
10.085,500
9.970,900
253.694
19/03/2014
10.085,500
10.093,300
0,42
10.135,500
10.022,800
186.679
18/03/2014
9.975,100
10.051,400
0,77
10.109,300
9.902,800
268.470
17/03/2014
9.822,900
9.975,000
1,66
9.992,500
9.811,200
267.210
14/03/2014
9.881,400
9.812,000
-1,39
9.944,300
9.703,100
469.886
13/03/2014
10.112,300
9.950,300
-1,19
10.117,800
9.950,300
238.531
12/03/2014
10.128,600
10.070,400
-0,91
10.169,000
9.984,200
263.713
11/03/2014
10.234,900
10.163,300
-0,31
10.245,000
10.137,900
212.294
10/03/2014
10.151,400
10.194,600
0,30
10.292,000
10.119,100
329.690
07/03/2014
10.327,500
10.164,200
-1,36
10.345,300
10.147,600
260.257
06/03/2014
10.251,000
10.304,000
0,87
10.358,900
10.247,500
301.321
05/03/2014
10.104,900
10.215,200
0,87
10.249,600
10.089,100
348.114
04/03/2014
9.991,100
10.126,700
2,51
10.126,700
9.955,200
330.191
03/03/2014
9.951,600
9.878,700
-2,33
9.991,600
9.855,100
391.420
28/02/2014
10.172,400
10.114,200
-0,49
10.174,200
9.996,100
439.188
27/02/2014
10.213,300
10.164,100
-0,59
10.228,100
10.063,900
253.334
26/02/2014
10.243,900
10.224,300
-0,18
10.269,000
10.191,700
215.455
25/02/2014
10.176,100
10.242,500
0,48
10.242,700
10.150,900
239.977
24/02/2014
10.060,200
10.193,100
1,21
10.193,100
10.035,300
238.492
21/02/2014
10.104,100
10.071,000
0,09
10.108,800
10.009,200
227.194
20/02/2014
9.945,500
10.062,200
0,08
10.062,200
9.918,500
284.533
19/02/2014
10.021,300
10.053,800
0,11
10.102,700
9.945,900
295.424
18/02/2014
10.109,500
10.042,700
-0,75
10.114,500
9.988,800
286.231
17/02/2014
10.155,100
10.118,600
-0,14
10.181,900
10.084,600
167.514
14/02/2014
10.111,000
10.132,800
0,34
10.184,700
10.057,800
240.155
13/02/2014
10.046,200
10.098,900
0,18
10.098,900
9.950,000
321.596
12/02/2014
10.126,100
10.080,800
-0,10
10.151,300
10.041,300
371.607
11/02/2014
10.044,800
10.091,200
1,09
10.091,200
9.985,000
313.939
10/02/2014
10.114,200
9.982,700
-0,89
10.117,800
9.943,800
232.430
07/02/2014
9.996,000
10.072,400
1,08
10.086,700
9.910,700
328.602
06/02/2014
9.840,700
9.964,600
1,94
9.983,700
9.807,200
393.666
05/02/2014
9.752,400
9.775,000
0,21
9.837,500
9.700,400
267.970
04/02/2014
9.684,700
9.754,300
0,30
9.814,200
9.654,800
306.710
03/02/2014
9.911,500
9.725,400
-1,96
9.980,100
9.712,500
280.156
31/01/2014
9.974,400
9.920,200
-0,44
9.993,200
9.761,800
343.616
30/01/2014
9.890,700
9.964,500
0,69
9.995,500
9.775,700
311.979
29/01/2014
9.986,100
9.896,200
0,17
10.054,100
9.716,500
368.664
28/01/2014
9.838,700
9.879,100
1,24
9.922,800
9.802,500
298.254
27/01/2014
9.877,000
9.758,400
-1,12
9.915,900
9.725,700
380.954
24/01/2014
10.214,700
9.868,900
-3,64
10.240,800
9.835,500
531.982
23/01/2014
10.254,100
10.241,200
-0,37
10.350,900
10.215,800
327.843
22/01/2014
10.399,500
10.279,700
-0,75
10.440,500
10.241,500
295.355
21/01/2014
10.469,800
10.357,400
-0,92
10.510,500
10.344,200
239.283
20/01/2014
10.440,000
10.454,100
-0,11
10.485,900
10.403,500
183.408
17/01/2014
10.453,700
10.465,700
0,10
10.501,800
10.393,500
288.502
16/01/2014
10.532,200
10.455,500
-0,66
10.552,700
10.441,400
331.148
15/01/2014
10.380,800
10.525,000
1,38
10.529,800
10.368,400
381.454
14/01/2014
10.274,100
10.382,000
0,16
10.382,000
10.223,100
343.749
13/01/2014
10.336,300
10.365,500
0,73
10.396,000
10.298,300
347.556
10/01/2014
10.293,600
10.290,600
0,55
10.361,800
10.248,800
283.436
09/01/2014
10.255,700
10.234,200
-0,19
10.383,000
10.186,300
389.287
08/01/2014
10.190,400
10.253,600
0,74
10.282,000
10.117,200
479.865
07/01/2014
9.912,500
10.178,700
2,93
10.188,500
9.881,900
514.204
06/01/2014
9.768,400
9.888,500
0,92
9.928,700
9.766,400
188.619
03/01/2014
9.765,000
9.798,000
0,39
9.830,100
9.722,500
209.216
02/01/2014
9.923,600
9.760,300
-1,58
9.952,000
9.758,400
304.375
31/12/2013
9.910,500
9.916,700
0,15
9.923,300
9.881,700
79.586
30/12/2013
9.919,500
9.901,900
0,02
9.949,800
9.864,800
188.242
27/12/2013
9.839,700
9.900,100
0,82
9.900,100
9.826,300
180.126
24/12/2013
9.767,300
9.819,500
0,63
9.826,400
9.756,300
85.834
23/12/2013
9.696,100
9.758,400
0,71
9.758,400
9.650,500
185.889
20/12/2013
9.681,800
9.689,900
0,26
9.721,900
9.623,400
396.896
19/12/2013
9.537,000
9.664,300
2,34
9.664,300
9.535,800
274.062
18/12/2013
9.398,200
9.443,600
1,07
9.456,700
9.348,300
190.494
17/12/2013
9.395,000
9.343,400
-0,91
9.425,300
9.343,400
156.690
16/12/2013
9.270,300
9.429,500
1,69
9.463,800
9.264,700
204.900
13/12/2013
9.262,400
9.272,700
0,01
9.361,200
9.242,900
160.212
12/12/2013
9.340,500
9.272,100
-0,93
9.370,500
9.245,300
183.489
11/12/2013
9.453,300
9.358,700
-0,84
9.493,100
9.355,100
206.933
10/12/2013
9.469,900
9.438,300
-0,52
9.556,100
9.418,500
151.929
09/12/2013
9.414,400
9.487,400
0,92
9.499,000
9.389,900
225.519
06/12/2013
9.406,200
9.400,500
0,09
9.418,900
9.232,100
247.008
05/12/2013
9.528,100
9.392,100
-1,56
9.583,000
9.384,700
242.676
04/12/2013
9.616,600
9.540,500
-0,67
9.654,100
9.496,600
189.023
03/12/2013
9.743,900
9.605,000
-1,44
9.743,900
9.605,000
275.215
02/12/2013
9.838,200
9.745,500
-0,94
9.852,700
9.715,600
170.200
29/11/2013
9.876,000
9.837,600
-0,23
9.923,300
9.824,600
179.884
28/11/2013
9.823,100
9.859,800
0,52
9.892,900
9.814,200
155.232
27/11/2013
9.750,200
9.808,400
0,97
9.828,100
9.706,500
173.646
26/11/2013
9.692,200
9.714,600
0,26
9.743,200
9.659,800
263.269
25/11/2013
9.724,500
9.689,100
0,12
9.753,900
9.656,500
171.693
22/11/2013
9.622,700
9.677,400
0,81
9.701,800
9.588,000
183.663
21/11/2013
9.502,800
9.599,300
0,42
9.614,500
9.467,000
161.717
20/11/2013
9.615,000
9.559,500
-0,73
9.636,100
9.507,000
228.662
19/11/2013
9.750,100
9.629,800
-1,57
9.751,700
9.626,200
180.785
18/11/2013
9.679,600
9.783,100
0,90
9.853,600
9.640,700
200.883
15/11/2013
9.716,900
9.695,900
-0,13
9.749,300
9.650,400
185.947
14/11/2013
9.769,100
9.708,700
0,35
9.784,800
9.610,400
309.213
13/11/2013
9.674,700
9.675,200
-0,33
9.740,800
9.615,200
199.524
12/11/2013
9.780,100
9.707,600
-0,84
9.824,100
9.684,100
181.544
11/11/2013
9.757,200
9.789,500
0,43
9.819,600
9.670,000
123.206
08/11/2013
9.684,900
9.747,200
0,07
9.778,600
9.613,600
271.391
07/11/2013
9.835,700
9.740,400
-0,98
10.025,900
9.712,600
359.243
06/11/2013
9.804,200
9.837,100
0,42
9.887,400
9.781,200
178.254
05/11/2013
9.916,000
9.795,700
-0,79
9.923,900
9.731,900
222.791
04/11/2013
9.873,900
9.873,800
0,36
9.917,300
9.827,300
162.713
01/11/2013
9.906,600
9.838,300
-0,70
9.929,100
9.816,500
142.497
31/10/2013
9.754,800
9.907,900
1,32
9.909,900
9.739,300
258.118
30/10/2013
9.862,900
9.778,700
-0,86
9.980,200
9.744,100
240.984
29/10/2013
9.699,700
9.863,900
1,31
9.873,000
9.665,600
256.184
28/10/2013
9.840,000
9.736,200
-0,81
9.864,000
9.675,000
232.987
25/10/2013
9.856,000
9.815,500
-1,01
9.887,500
9.772,300
240.606
24/10/2013
9.808,000
9.915,400
0,89
9.915,400
9.808,000
224.518
23/10/2013
9.960,300
9.828,300
-1,84
9.965,100
9.792,300
300.665
22/10/2013
10.022,300
10.012,900
-0,25
10.054,900
9.992,900
207.246
21/10/2013
10.019,600
10.037,800
0,36
10.063,900
9.966,000
226.982
18/10/2013
9.946,600
10.001,800
0,84
10.002,600
9.915,500
234.130
17/10/2013
9.854,900
9.918,000
0,39
9.918,400
9.817,100
231.677
16/10/2013
9.733,100
9.879,000
0,75
9.890,700
9.724,000
269.117
15/10/2013
9.733,600
9.805,300
1,13
9.805,300
9.699,200
250.630
14/10/2013
9.631,700
9.696,000
0,28
9.701,000
9.615,300
161.741
11/10/2013
9.707,300
9.668,500
0,08
9.707,300
9.624,400
204.909
10/10/2013
9.499,500
9.660,500
2,35
9.695,100
9.485,700
313.979
09/10/2013
9.302,400
9.439,000
1,29
9.470,800
9.295,600
215.016
08/10/2013
9.388,200
9.318,900
-0,67
9.410,800
9.311,300
226.696
07/10/2013
9.380,400
9.381,900
-0,41
9.389,200
9.321,600
165.528
04/10/2013
9.289,000
9.420,900
1,35
9.432,700
9.267,600
220.135
03/10/2013
9.367,600
9.295,700
-0,58
9.383,400
9.260,400
162.512
02/10/2013
9.315,700
9.350,000
0,09
9.378,200
9.272,900
196.877
01/10/2013
9.177,600
9.341,500
1,69
9.346,900
9.173,400
216.831
30/09/2013
9.073,200
9.186,100
-0,46
9.199,700
9.036,900
204.351
27/09/2013
9.283,100
9.228,400
-0,47
9.299,100
9.191,600
237.703
26/09/2013
9.253,600
9.272,400
0,32
9.285,900
9.176,400
238.809
25/09/2013
9.154,700
9.242,900
0,82
9.249,500
9.120,100
205.467
24/09/2013
9.109,700
9.167,600
0,64
9.171,700
9.076,400
182.432
23/09/2013
9.163,800
9.109,500
-0,68
9.187,800
9.057,500
186.866
20/09/2013
9.121,900
9.171,800
0,20
9.171,800
9.118,400
288.147
19/09/2013
9.193,100
9.153,700
1,01
9.198,700
9.096,100
297.735
18/09/2013
9.019,400
9.062,500
0,78
9.072,400
8.995,500
236.025
17/09/2013
8.992,500
8.992,000
-0,08
9.005,500
8.911,700
177.115
16/09/2013
9.017,500
8.999,500
0,65
9.056,300
8.960,300
197.762
13/09/2013
8.901,100
8.941,600
0,19
8.951,600
8.863,700
188.249
12/09/2013
8.878,200
8.924,200
0,55
8.951,400
8.861,600
261.211
11/09/2013
8.789,500
8.875,200
0,84
8.882,600
8.761,400
255.352
10/09/2013
8.698,100
8.801,600
1,96
8.813,900
8.678,300
273.337
09/09/2013
8.628,900
8.632,500
-0,26
8.645,200
8.568,700
152.835
06/09/2013
8.534,300
8.655,000
1,23
8.678,800
8.524,000
219.660
05/09/2013
8.512,800
8.550,000
0,70
8.564,100
8.473,000
213.564
04/09/2013
8.473,300
8.490,300
0,53
8.517,900
8.358,600
159.255
03/09/2013
8.438,500
8.445,200
0,19
8.513,600
8.331,100
142.579
02/09/2013
8.370,200
8.429,600
1,68
8.476,200
8.369,800
155.566
30/08/2013
8.406,200
8.290,500
-1,68
8.424,300
8.290,500
171.995
29/08/2013
8.433,700
8.432,100
0,40
8.458,100
8.354,000
142.640
28/08/2013
8.367,600
8.398,100
0,05
8.421,900
8.275,900
192.416
27/08/2013
8.596,500
8.394,000
-2,96
8.643,300
8.378,500
208.051
26/08/2013
8.669,600
8.649,900
-0,42
8.717,000
8.590,400
81.286
23/08/2013
8.655,400
8.686,800
0,66
8.712,400
8.575,000
128.811
22/08/2013
8.485,200
8.629,700
1,98
8.671,100
8.476,200
171.806
21/08/2013
8.526,300
8.461,800
-0,48
8.558,000
8.427,000
120.911
20/08/2013
8.613,200
8.502,400
-1,79
8.613,200
8.422,600
214.205
19/08/2013
8.807,800
8.657,100
-1,86
8.818,800
8.641,100
170.388
16/08/2013
8.739,300
8.821,300
0,96
8.828,100
8.710,400
206.850
15/08/2013
8.777,100
8.737,600
-0,59
8.796,700
8.633,900
138.968
14/08/2013
8.763,400
8.789,300
0,35
8.789,300
8.706,800
143.327
13/08/2013
8.737,600
8.758,500
0,47
8.778,800
8.695,500
136.741
12/08/2013
8.733,500
8.717,700
-0,20
8.770,200
8.692,800
156.533
09/08/2013
8.685,300
8.735,500
0,73
8.765,700
8.628,200
204.533
08/08/2013
8.587,500
8.671,800
1,14
8.675,500
8.581,100
195.763
07/08/2013
8.508,100
8.574,100
0,52
8.577,700
8.448,000
158.511
06/08/2013
8.567,200
8.529,500
-0,37
8.613,100
8.469,900
151.413
05/08/2013
8.585,100
8.560,800
-0,15
8.617,300
8.549,600
128.491
02/08/2013
8.564,800
8.574,000
0,40
8.578,300
8.489,500
158.458
31/07/2014 01/01/1970 31/07/2014
BOLSA MADRID CIERRE 31/07/2014 Cede un 1,98% en el mes 31/07/2014 Cierre del Ibex 31/07/2014
bolsas 31/07/2014 31/07/2014 31/07/2014
PRIMA DE RIESGO PRIMA DE RIESGO 135,10 -0,95 %
publicidad
Valor
Cotiza.
Variac. %
ABENGOA 4,332
-1,99
ABENGOA "B" 3,982
-1,70
ABERTIS A 16,415
-1,85
ACCIONA 61,580
-3,78
ACERINOX 12,430
-1,78
ACS 32,735
-1,98
ACS D14-JL 0,653
0,00
ADOLFO DGUEZ 5,23
0,00
ADVEO 18,00
1,01
AIRBUS GROUP 43,44
-3,47
ALMIRALL 11,43
-1,47
AMADEUS 29,500
-0,67
AMPER 0,50
0,00
APERAM 25,970
0,66
APPLUS SERVI 12,020
-0,33
ARCELORMITT. 11,345
-1,99
ATRESMEDIA 10,99
-1,26
AXIA REAL 9,440
-1,67
AZKOYEN 2,240
-4,27
B.POPULAR 4,582
-2,80
B.SABADELL 2,434
-2,64
B.SANT.D14JR 0,157
0,00
BANKIA 1,471
-0,88
BANKINTER 6,475
-0,92
BARON DE LEY 74,85
0,00
BAVIERA 8,81
0,00
BAYER AG 102,00
0,00
BBVA 9,219
-3,11
BIOSEARCH 0,610
-3,94
BME 33,990
-1,19
BO.RIOJANAS 4,94
0,00
C.A.F. 311,00
-3,12
C.V.N.E. 16,98
0,00
CAIXABANK 4,499
-2,28
CAM 1,34
0,00
CAMPOFRIO 6,90
0,00
CEM.PORT.VAL 5,16
-0,96
CIE AUTOMOT. 10,500
-1,22
CLEOP 1,15
0,00
CODERE 0,68
0,00
CORP.FI.ALBA 45,75
-0,65
D.FELGUERA 4,68
0,43
DEOLEO, S.A. 0,405
2,53
DIA 6,208
-2,59
DINAMIA 8,10
-1,22
DOGI 1,377
-5,03
EBRO FOODS 15,280
-3,57
EDREAMS ODIG 4,300
-2,93
ELECNOR 10,66
-0,09
ENAGAS 24,890
-1,68
ENCE 1,595
-2,74
ENDESA 28,805
-1,74
ENEL G.P. 2,045
-0,97
ERCROS 0,492
0,00
EUROPA & C 4,285
-1,72
EZENTIS 0,720
-1,64
FAES 2,080
-2,35
FCC 16,250
-0,09
FERGO AISA 0,017
0,00
FERROVIAL 15,680
-2,97
FERSA 0,440
-3,30
FLUIDRA 3,225
-1,68
FUNESPAÑA 6,13
0,00
GAM 0,46
-4,17
GAMESA 9,401
-4,61
GAS NATURAL 22,955
-0,69
GE.INVERSION 1,760
0,00
GR.C.OCCIDEN 26,25
-0,38
GRIFOLS 33,820
-13,97
GRIFOLS B 28,010
-11,25
GRUPO TAVEX 0,211
-4,09
HISPANIA 10,100
0,00
IAG 4,194
-1,55
IBERDRO.D14J 0,112
0,00
IBERDROLA 5,566
-1,28
IBERPAPEL 13,00
0,00
INDITEX 21,855
-2,17
INDO 0,600
0,00
INDRA A 11,575
-1,49
INM.COLONIAL 0,573
-1,88
INM.DEL SUR 6,64
-0,15
INYPSA 0,520
-3,70
JAZZTEL 10,070
-4,82
LA SEDA BAR. 0,729
0,00
LAR ESPAÑA 9,355
-2,04
LIBERBANK 0,640
-3,03
LINGOTES 4,400
-0,90
LOGISTA 13,800
-0,72
MAPFRE 2,882
-2,24
MARTINSA-FAD 7,30
0,00
MEDIASET 8,730
-0,37
MELIA HOTELS 8,700
-1,69
MERLIN PROP. 9,880
-1,10
MIQUEL COSTA 29,49
0,65
MONTEBALITO 1,080
-0,92
NATRA 1,800
-2,44
NATRACEUTICA 0,237
-2,07
NH HOTELES 4,055
-1,93
NICOL.CORREA 1,320
-0,75
NYESA 0,170
0,00
OHL 28,255
-0,84
PESCANOVA 5,91
0,00
PRIM 6,22
1,14
PRISA A 0,342
-1,72
PRISA CONV.B 0,375
0,00
PROSEGUR 5,06
-2,50
QUABIT 0,076
0,00
R.E.C. 64,200
-0,96
REALIA 1,180
-5,60
RENO M.CONV. 0,70
0,00
RENO M.S/A 0,292
-2,67
RENTA 4 5,36
-2,55
RENTA CORP. 0,570
0,00
REPSOL 18,620
-1,46
REYAL URBIS 0,124
0,00
ROVI 9,60
0,52
SACYR 4,240
-5,10
SAN JOSE 1,06
-5,36
SANTANDER 7,547
-1,99
SERVICE P.S. 0,071
0,00
SNIACE 0,196
0,00
SOLARIA 0,880
-1,68
SOTOGRANDE 4,53
2,95
TECNICAS REU 42,090
-0,40
TECNOCOM 1,500
-3,54
TELEFONICA 12,210
-1,17
TESTA INM. 15,51
0,00
TUBACEX 3,900
-1,76
TUBOS REUNI. 2,650
0,00
URALITA 0,850
0,00
URBAS 0,025
0,00
VERTICE 360 0,044
0,00
VIDRALA 36,24
-2,05
VISCOFAN 41,890
-1,00
VOCENTO 1,750
-4,63
ZARDOYA D14 0,461
0,00
ZARDOYA OTIS 11,43
-2,97
ZELTIA 2,875
-3,36
publicidad
Cotizaciones de mercados facilitadas por Infobolsa