INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 10.58 € 17:16 -6.7% (-0.76 €) 10.4 € - 11.38 € 63620(t)
A3M 4.526 € 17:35 -5.71% (-0.274 €) 4.466 € - 4.8 € 1039036(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0158 € 17:35 -1.25% (-0.0002 €) 0.0155 € - 0.0162 € 3498054(t)
ABG.B 0.0035 € 17:35 -7.89% (-0.0003 €) 0.0035 € - 0.0039 € 106816000(t)
ACS 31.45 € 17:34 -2.02% (-0.65 €) 31.4 € - 32 € 693717(t)
ACX 8.33 € 17:34 -2.64% (-0.226 €) 8.294 € - 8.498 € 983577(t)
ADV 0.485 € 11/13/2018 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.365 € 17:20 -5.86% (-0.085 €) 1.34 € - 1.48 € 323574(t)
ADZ 6.88 € 15:13 0% (0 €) 6.86 € - 7.12 € 1240(t)
AEDAS 21.3 € 17:35 -3.27% (-0.72 €) 21.24 € - 22.3 € 22023(t)
AENA 139.6 € 17:31 -0.29% (-0.4 €) 139.2 € - 140.5 € 147929(t)
AIR 88.62 € 17:37 -1.61% (-1.45 €) 87.57 € - 90.89 € 942(t)
ALB 39.55 € 17:35 -2.1% (-0.85 €) 39.4 € - 40.45 € 18155(t)
ALM 14.08 € 17:35 -2.83% (-0.41 €) 14.06 € - 14.45 € 258512(t)
ALNTA 13.55 € 17:35 0% (0 €) 13.55 € - 14.2 € 15547(t)
AMA 60.26 € 17:30 -1.73% (-1.06 €) 60.06 € - 61.5 € 972453(t)
AMP 0.2442 € 17:35 -7.08% (-0.0186 €) 0.2442 € - 0.26 € 3974263(t)
ANA 79 € 17:34 -1.37% (-1.1 €) 78.9 € - 80.5 € 83015(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 10.38 € 17:35 -1.98% (-0.21 €) 10.38 € - 10.72 € 187137(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 6.8 € 16:58 -2.02% (-0.14 €) 6.68 € - 7.1 € 3784(t)
BAIN 4 € 12/06/2018 0% (0 €) 4 € - 4 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 4.575 € 17:30 -2.47% (-0.116 €) 4.565 € - 4.71 € 21300000(t)
BDL 110 € 15:04 0% (0 €) 109 € - 110 € 175(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.03 € 17:19 -6.36% (-0.07 €) 1.02 € - 1.115 € 218353(t)
BKIA 2.666 € 17:34 -2.2% (-0.06 €) 2.666 € - 2.742 € 4741742(t)
BKT 7.054 € 17:34 -0.51% (-0.036 €) 7.044 € - 7.162 € 2286491(t)
BME 25.56 € 17:20 -0.54% (-0.14 €) 25.54 € - 25.84 € 77394(t)
CABK 3.3 € 17:34 -1.84% (-0.062 €) 3.3 € - 3.373 € 9574665(t)
CAF 34.3 € 17:20 -3.24% (-1.15 €) 34.1 € - 36.55 € 14516(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 12.8 € 11:22 0% (0 €) 12.4 € - 12.8 € 337(t)
CCE 41.34 € 17:19 -1.15% (-0.48 €) 41.18 € - 42.94 € 995(t)
CCMC 3.1 € 17:17 +2.48% (0.075 €) 3.02 € - 3.2 € 3581(t)
CDR 4.02 € 17:20 +1.26% (0.05 €) 3.835 € - 4.33 € 181802(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 19.99 € 17:35 -3.43% (-0.71 €) 19.9 € - 20.48 € 319530(t)
CLE 0.84 € 07/04/2017 +0.33% (0.06 €) 18.22 € - 18.22 € 633(t)
CLEO 0 € 9:07 0% (0 €) 0 € - 0 € 0(t)
CLNX 23.7 € 17:33 -1% (-0.24 €) 23.6 € - 23.93 € 402087(t)
COL 8.515 € 17:35 -1.39% (-0.12 €) 8.51 € - 8.73 € 614491(t)
CPL 0 € 9:07 0% (0 €) 0 € - 0 € 0(t)
DGI 3.67 € 08/02/2018 0% (0 €) 3.67 € - 3.8 € 0(t)
DIA 0.509 € 17:29 -7.35% (-0.04 €) 0.502 € - 0.544 € 12985504(t)
DOM 4.45 € 17:16 -3.05% (-0.14 €) 4.44 € - 4.55 € 125400(t)
EBRO 17.09 € 17:20 -2.29% (-0.4 €) 17.03 € - 17.51 € 230492(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 3.338 € 17:20 -5.97% (-0.212 €) 3.332 € - 3.534 € 312446(t)
EDR 3.01 € 17:17 -2.59% (-0.08 €) 3.01 € - 3.1 € 119682(t)
EKTL 7.55 € 17:19 -0.53% (-0.04 €) 7.53 € - 7.62 € 192699(t)
ELE 20.16 € 17:34 -0.2% (-0.04 €) 20.16 € - 20.35 € 1254770(t)
ENC 5.395 € 17:20 +0.28% (0.015 €) 5.305 € - 5.465 € 1925877(t)
ENG 24.19 € 17:34 -1.75% (-0.43 €) 24.19 € - 24.66 € 939072(t)
ENO 11.16 € 17:14 -0.36% (-0.04 €) 11.02 € - 11.16 € 4057(t)
EZE 0.558 € 17:19 -6.69% (-0.04 €) 0.555 € - 0.595 € 2127826(t)
FAE 3.285 € 17:10 -3.81% (-0.13 €) 3.255 € - 3.435 € 432340(t)
FCC 11.7 € 17:16 -3.62% (-0.44 €) 11.64 € - 12.02 € 61380(t)
FER 17.41 € 17:34 -2.63% (-0.47 €) 17.41 € - 17.835 € 1658636(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.245 € 17:11 -5.32% (-0.07 €) 1.21 € - 1.28 € 60310(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 33.55 € 17:20 -2.33% (-0.8 €) 33.5 € - 34.9 € 17862(t)
GEST 5.21 € 17:16 -0.67% (-0.04 €) 5.16 € - 5.24 € 403270(t)
GRF 23.62 € 17:30 -3.2% (-0.78 €) 23.58 € - 24.32 € 390260(t)
GRF.P 16.84 € 17:15 -2.43% (-0.42 €) 16.82 € - 17.12 € 137230(t)
GSJ 4.82 € 17:17 -3.79% (-0.19 €) 4.78 € - 5.06 € 81085(t)
HIS 18.26 € 17:13 -0.16% (-0.03 €) 18.25 € - 18.29 € 1360(t)
HOME 12.94 € 17:16 -2.71% (-0.36 €) 12.9 € - 13.3 € 84660(t)
IAG 6.308 € 17:31 -6.82% (-0.462 €) 6.308 € - 6.74 € 1150000(t)
IBE 6.566 € 17:30 -0.45% (-0.03 €) 6.538 € - 6.63 € 12330000(t)
IBG 33 € 12/07/2018 0% (0 €) 31.5 € - 33.9 € 0(t)
IDR 8.545 € 17:31 -1.61% (-0.14 €) 8.47 € - 8.695 € 238360(t)
INSUR 10 € 15:27 0% (0 €) 10 € - 10.05 € 3780(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 26.61 € 17:30 -0.71% (-0.19 €) 26.46 € - 26.9 € 2490000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.384 € 17:14 -4% (-0.016 €) 0.3834 € - 0.3948 € 1820000(t)
LGT 12.7 € 16:00 -3.79% (-0.5 €) 12.7 € - 13.5 € 1870(t)
LOG 21.64 € 17:15 -1.9% (-0.42 €) 21.56 € - 22.14 € 49260(t)
LRE 8.11 € 17:16 +0.12% (0.01 €) 8.08 € - 8.16 € 48410(t)
MAP 2.371 € 17:31 -1.54% (-0.037 €) 2.34 € - 2.41 € 2370000(t)
MAS 99.9 € 17:16 0% (0 €) 99.4 € - 101.8 € 37960(t)
MCM 16.4 € 17:13 -4.65% (-0.8 €) 16.4 € - 16.96 € 13940(t)
MDF 0.0133 € 17:15 -5% (-0.0007 €) 0.0128 € - 0.014 € 18007600(t)
MEL 8.21 € 17:32 -1.79% (-0.15 €) 8.165 € - 8.335 € 508800(t)
MRL 10.64 € 17:31 -5.17% (-0.58 €) 10.64 € - 11.26 € 565780(t)
MTBA 1.152 € 17:13 -5.57% (-0.068 €) 1.152 € - 1.22 € 30130(t)
MTS 18.61 € 17:35 -3.58% (-0.69 €) 18.53 € - 19.1 € 447219(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.816 € 17:15 -7.27% (-0.064 €) 0.811 € - 0.878 € 740980(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 3.35 € 16:10 -1.47% (-0.05 €) 3.35 € - 3.45 € 7880(t)
NHH 4.304 € 17:16 -4.61% (-0.208 €) 4.21 € - 4.59 € 93960(t)
NTH 2.08 € 17:15 +1.22% (0.025 €) 2.065 € - 2.2 € 125810(t)
OHL 0.779 € 17:16 -9.53% (-0.082 €) 0.77 € - 0.849 € 3450000(t)
OLE 0.089 € 17:16 -5.02% (-0.0047 €) 0.0872 € - 0.0947 € 1345306(t)
ORY 2.59 € 17:13 -9.12% (-0.26 €) 2.465 € - 2.845 € 438030(t)
PAC 16.76 € 17:15 0% (0 €) 16.76 € - 16.78 € 100670(t)
PHM 1.155 € 17:16 +0.17% (0.002 €) 1.11 € - 1.198 € 582340(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 10.88 € 14:30 +1.12% (0.12 €) 10.88 € - 10.88 € 30(t)
PRM 11.85 € 15:50 0% (0 €) 11.55 € - 11.9 € 2160(t)
PRS 1.696 € 17:15 -2.3% (-0.04 €) 1.68 € - 1.748 € 26600(t)
PSG 4.244 € 17:14 -1.35% (-0.058 €) 4.23 € - 4.348 € 237380(t)
PVA 0.47 € 16:50 -4.18% (-0.0205 €) 0.42 € - 0.4995 € 237320(t)
QBT 1.516 € 17:13 -4.05% (-0.064 €) 1.502 € - 1.57 € 99950(t)
R4 7.86 € 17:14 -0.25% (-0.02 €) 7.72 € - 7.88 € 19840(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 19.38 € 17:30 -0.74% (-0.145 €) 19.367 € - 19.575 € 272540(t)
REN 3.35 € 17:13 +0.6% (0.02 €) 3.26 € - 3.44 € 9670(t)
REP 14.393 € 17:29 -2.65% (-0.392 €) 14.357 € - 14.718 € 3330000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 5.65 € 12/07/2018 0% (0 €) 5.65 € - 5.65 € 0(t)
RJF 2.35 € 17:02 -2.08% (-0.05 €) 2.27 € - 2.38 € 15930(t)
RLIA 0.945 € 16:57 -0.32% (-0.003 €) 0.94 € - 0.946 € 269090(t)
ROVI 17.25 € 17:10 0% (0 €) 17 € - 17.3 € 1220(t)
SAB 1.028 € 17:34 -2.1% (-0.022 €) 1.027 € - 1.057 € 18047044(t)
SAN 3.873 € 17:34 -2.66% (-0.106 €) 3.865 € - 3.983 € 50380000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 1.725 € 17:03 -4.8% (-0.087 €) 1.725 € - 1.805 € 1900000(t)
SGREN 12.315 € 17:30 -2.57% (-0.325 €) 12.303 € - 12.578 € 887770(t)
SLR 3.525 € 17:16 -6.25% (-0.235 €) 3.505 € - 3.75 € 417520(t)
SMSI 869.61 € 17:38 -1.8% (-15.91 €) 868.2 € - 884.39 € 0(t)
SNC 0.09 € 16:37 +0.78% (0.0007 €) 0.0856 € - 0.091 € 363420(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.4705 € 16:31 -7.2% (-0.0365 €) 0.458 € - 0.507 € 38560(t)
STG 3.06 € 12/12/2017 0% (0 €) 1.655 € - 1.695 € 413922(t)
TEC 0 € 9:02 0% (0 €) 0 € - 0 € 0(t)
TEF 7.567 € 17:34 -1.47% (-0.113 €) 7.52 € - 7.686 € 11940000(t)
TL5 5.468 € 17:31 -5.33% (-0.308 €) 5.42 € - 5.666 € 1060000(t)
TLGO 4.95 € 17:15 -1.59% (-0.08 €) 4.9 € - 4.995 € 102860(t)
TPZ 4.385 € 17:13 +1.98% (0.085 €) 4.265 € - 4.4 € 18270(t)
TRE 23.86 € 17:31 +4.97% (1.13 €) 22.45 € - 24.05 € 275030(t)
TRG 0.1874 € 17:13 -0.64% (-0.0012 €) 0.1862 € - 0.208 € 552730(t)
TUB 2.7 € 17:12 -3.23% (-0.09 €) 2.7 € - 2.74 € 73930(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 1.01 € 17:16 -1.27% (-0.01 €) 1 € - 1.03 € 1030000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 71.6 € 17:16 -1.92% (-1.4 €) 70.9 € - 72.2 € 7090(t)
VIS 49.52 € 17:31 -1.16% (-0.58 €) 48.5 € - 50.1 € 103050(t)
VOC 1.12 € 17:03 +0.72% (0.008 €) 1.104 € - 1.12 € 11100(t)
ZOT 6.06 € 17:16 -1.06% (-0.065 €) 5.96 € - 6.1 € 217500(t)