INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 8.32 € 16:54 -0.83% (-0.07 €) 8.25 € - 8.55 € 38630(t)
A3M 2.33 € 16:55 +3.65% (0.082 €) 2.296 € - 2.364 € 302610(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0133 € 16:42 +6.4% (0.0008 €) 0.0126 € - 0.0138 € 7960000(t)
ABG.B 0.0054 € 16:55 +12.5% (0.0006 €) 0.005 € - 0.0054 € 141450000(t)
ACS 18.233 € 17:11 +7.89% (1.333 €) 17.84 € - 18.67 € 1250000(t)
ACX 6.434 € 17:09 +4.45% (0.274 €) 6.302 € - 6.546 € 489160(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.7 € 16:54 +4.94% (0.08 €) 1.65 € - 1.72 € 757040(t)
ADZ 4.84 € 16:20 -0.21% (-0.01 €) 4.66 € - 4.84 € 1550(t)
AEDAS 17.6 € 16:53 -0.79% (-0.14 €) 16.86 € - 17.6 € 2310(t)
AENA 109.65 € 17:11 +6.35% (6.55 €) 106 € - 110.9 € 63580(t)
AIR 52.2 € 16:54 +2.35% (1.2 €) 51 € - 55 € 89550(t)
ALB 32.9 € 16:52 +2.81% (0.9 €) 32.15 € - 33.9 € 7480(t)
ALM 11.13 € 17:08 +2.82% (0.305 €) 11.025 € - 11.325 € 113710(t)
ALNTA 12.55 € 14:03 -0.4% (-0.05 €) 12.5 € - 12.8 € 2850(t)
AMA 44.265 € 17:11 +5.44% (2.285 €) 40.986 € - 44.74 € 1150000(t)
AMP 0.15 € 16:52 +6.38% (0.009 €) 0.143 € - 0.1536 € 5600000(t)
ANA 94.85 € 17:10 +5.51% (4.95 €) 92.25 € - 95.05 € 55430(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 5.96 € 16:49 +2.76% (0.16 €) 5.85 € - 6.43 € 211960(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 4.56 € 16:44 +2.93% (0.13 €) 4.44 € - 4.57 € 5550(t)
BAIN 3.1 € 07/08/2019 0% (0 €) 3.1 € - 3.1 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 2.958 € 17:12 +7.64% (0.21 €) 2.835 € - 2.995 € 20030000(t)
BDL 96 € 16:14 +3.23% (3 €) 94 € - 96.5 € 80(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 0.996 € 16:55 +2.68% (0.026 €) 0.986 € - 1.01 € 89890(t)
BKIA 0.981 € 17:11 +2.62% (0.025 €) 0.975 € - 1.012 € 4070000(t)
BKT 3.186 € 17:11 +3.27% (0.101 €) 3.15 € - 3.224 € 1810000(t)
BME 33.27 € 17:08 +0.18% (0.06 €) 33.09 € - 33.36 € 251020(t)
CABK 1.714 € 17:11 +5.8% (0.094 €) 1.67 € - 1.724 € 9840000(t)
CAF 30.3 € 16:50 +5.57% (1.6 €) 29.05 € - 30.3 € 22330(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 10.9 € 11:30 +0.93% (0.1 €) 10.9 € - 10.9 € 20(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 2.87 € 02/04/2020 0% (0 €) 2.86 € - 2.99 € 0(t)
CDR 1.218 € 16:50 +0.33% (0.004 €) 1.212 € - 1.36 € 164560(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 13.31 € 17:11 +1.99% (0.26 €) 13.25 € - 13.86 € 127670(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 45.55 € 17:11 +2.36% (1.05 €) 44.19 € - 47.99 € 318870(t)
COL 8.803 € 17:11 +9.83% (0.788 €) 8.28 € - 8.825 € 357140(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 0.142 € 17:10 +4.41% (0.006 €) 0.14 € - 0.147 € 64780000(t)
DOM 2.385 € 16:52 +1.49% (0.035 €) 2.385 € - 2.51 € 102880(t)
EBRO 18.511 € 17:10 -0.05% (-0.009 €) 18.511 € - 18.86 € 37540(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 2.44 € 16:54 +2.95% (0.07 €) 2.37 € - 2.46 € 262520(t)
EDR 1.884 € 16:47 +7.66% (0.134 €) 1.82 € - 1.95 € 65650(t)
EKTL 6.68 € 16:54 +2.77% (0.18 €) 6.55 € - 6.98 € 42250(t)
ELE 18.535 € 17:11 +0.19% (0.035 €) 18.508 € - 19.065 € 397260(t)
ENC 2.801 € 17:08 +2.15% (0.059 €) 2.771 € - 2.888 € 1070000(t)
ENG 18.427 € 17:11 -1.2% (-0.223 €) 18.427 € - 19.135 € 228780(t)
ENO 7.8 € 16:35 +1.3% (0.1 €) 7.64 € - 7.8 € 11340(t)
EZE 0.2285 € 16:55 +4.82% (0.0105 €) 0.222 € - 0.244 € 3890000(t)
FAE 3.685 € 16:44 +2.93% (0.105 €) 3.65 € - 3.75 € 270260(t)
FCC 7.6 € 17:07 +2.29% (0.17 €) 7.54 € - 7.69 € 143870(t)
FER 21.45 € 17:11 +5.25% (1.07 €) 20.675 € - 21.48 € 393700(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.24 € 14:59 +3.33% (0.04 €) 1.21 € - 1.24 € 3710(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 18.24 € 16:53 +3.64% (0.64 €) 17.92 € - 18.68 € 52710(t)
GEST 2.2 € 16:50 +2.33% (0.05 €) 2.14 € - 2.25 € 449240(t)
GRF 30.375 € 17:11 +1.42% (0.425 €) 30.075 € - 31.16 € 432360(t)
GRF.P 18.34 € 16:55 +4.2% (0.74 €) 17.76 € - 18.6 € 56350(t)
GSJ 4.215 € 16:31 +4.72% (0.19 €) 4.15 € - 4.3 € 27700(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 7.26 € 16:55 +1.68% (0.12 €) 7.21 € - 7.46 € 10690(t)
IAG 2.562 € 17:11 +13.87% (0.312 €) 2.33 € - 2.57 € 7430000(t)
IBE 9.046 € 17:12 -0.04% (-0.004 €) 9.015 € - 9.23 € 5700000(t)
IBG 18.95 € 16:32 +4.12% (0.75 €) 18.85 € - 20 € 3090(t)
IDR 7.025 € 17:11 +2.41% (0.165 €) 6.95 € - 7.2 € 548870(t)
INSUR 6.6 € 16:48 +0.92% (0.06 €) 6.44 € - 6.78 € 8320(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 23.37 € 17:12 +7.35% (1.6 €) 22.505 € - 23.695 € 1310000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.135 € 16:54 +3.53% (0.0046 €) 0.133 € - 0.1388 € 3290000(t)
LGT 9.2 € 15:30 +1.1% (0.1 €) 8.98 € - 9.2 € 13450(t)
LOG 14.36 € 16:54 -1.1% (-0.16 €) 14.36 € - 15 € 110160(t)
LRE 3.88 € 16:54 +2.11% (0.08 €) 3.84 € - 3.96 € 157060(t)
MAP 1.633 € 17:11 +5.9% (0.091 €) 1.565 € - 1.647 € 3510000(t)
MAS 15.68 € 16:55 +8.06% (1.17 €) 15.01 € - 16.2 € 593240(t)
MCM 11.92 € 16:33 +3.65% (0.42 €) 11.8 € - 12.2 € 5540(t)
MDF 0.264 € 16:53 +2.13% (0.0055 €) 0.251 € - 0.27 € 994760(t)
MEL 3.858 € 17:10 +3.99% (0.148 €) 3.715 € - 3.94 € 773340(t)
MRL 7.08 € 17:11 -0.28% (-0.02 €) 7.05 € - 7.54 € 834680(t)
MTBA 1.13 € 15:46 +1.8% (0.02 €) 1.12 € - 1.18 € 6170(t)
MTS 8.598 € 17:11 +9.67% (0.758 €) 8.26 € - 8.737 € 1150000(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.999 € 02/04/2020 0% (0 €) 0.997 € - 0.999 € 0(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 3.79 € 16:50 +2.43% (0.09 €) 3.7 € - 3.92 € 6920(t)
NHH 3.54 € 17:03 -2.21% (-0.08 €) 3.38 € - 3.643 € 64950(t)
NTH 1.41 € 16:48 +3.68% (0.05 €) 1.36 € - 1.41 € 22690(t)
OHL 0.725 € 17:10 +16.56% (0.103 €) 0.64 € - 0.73 € 2630000(t)
OLE 0.0336 € 16:51 +9.09% (0.0028 €) 0.0317 € - 0.0346 € 19450000(t)
ORY 2.52 € 16:54 +3.7% (0.09 €) 2.44 € - 2.565 € 384420(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 4.51 € 16:55 -2.17% (-0.1 €) 4.258 € - 4.678 € 1790000(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.08 € 02/04/2020 0% (0 €) 13 € - 14.5 € 0(t)
PRM 9.02 € 15:27 -1.96% (-0.18 €) 9 € - 9.12 € 540(t)
PRS 0.582 € 16:54 +0.34% (0.002 €) 0.571 € - 0.605 € 111870(t)
PSG 2.218 € 16:32 +4.13% (0.088 €) 2.19 € - 2.248 € 148430(t)
PVA 0.4955 € 17:10 +2.16% (0.0105 €) 0.486 € - 0.538 € 715720(t)
QBT 0.467 € 16:52 +9.62% (0.041 €) 0.435 € - 0.48 € 458900(t)
R4 6.1 € 13:49 +0.66% (0.04 €) 5.96 € - 6.1 € 640(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 15.64 € 17:11 -1.23% (-0.195 €) 15.58 € - 16.155 € 692210(t)
REN 1.61 € 16:01 +8.78% (0.13 €) 1.51 € - 1.64 € 63980(t)
REP 8.318 € 17:11 +0.8% (0.066 €) 8.22 € - 8.87 € 5630000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 3.02 € 13:20 +0.67% (0.02 €) 3.02 € - 3.02 € 6910(t)
RJF 2.12 € 16:52 +3.92% (0.08 €) 2.05 € - 2.12 € 37110(t)
RLIA 0.71 € 16:52 -1.39% (-0.01 €) 0.71 € - 0.72 € 25800(t)
ROVI 22.4 € 16:51 -0.44% (-0.1 €) 22.3 € - 23.1 € 14430(t)
SAB 0.436 € 17:11 +2.35% (0.01 €) 0.433 € - 0.463 € 18460000(t)
SAN 2.223 € 17:12 +6.01% (0.126 €) 2.15 € - 2.24 € 36820000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 1.397 € 17:09 +3.1% (0.042 €) 1.379 € - 1.421 € 1190000(t)
SGREN 13.525 € 17:11 +0.54% (0.072 €) 13.432 € - 13.9 € 266370(t)
SLR 8.025 € 16:55 +4.42% (0.34 €) 7.835 € - 8.15 € 383130(t)
SMSI 676.87 € 16:56 +3.8% (24.78 €) 666.8 € - 679.96 € 0(t)
SNC 0.046 € 02/12/2020 0% (0 €) 0.045 € - 0.05 € 0(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.426 € 12:40 -4.7% (-0.021 €) 0.412 € - 0.468 € 63050(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 4.298 € 17:12 +6.25% (0.253 €) 4.12 € - 4.301 € 9220000(t)
TL5 3.233 € 17:09 +5.31% (0.163 €) 3.12 € - 3.28 € 284020(t)
TLGO 4.02 € 16:55 +1.01% (0.04 €) 4.01 € - 4.13 € 46700(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 12.6 € 17:06 +5.09% (0.61 €) 12.3 € - 13.4 € 79410(t)
TRG 0.14 € 16:34 +6.06% (0.008 €) 0.134 € - 0.145 € 196270(t)
TUB 1.38 € 16:50 +3.14% (0.042 €) 1.352 € - 1.448 € 444690(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.482 € 16:54 +2.81% (0.013 €) 0.475 € - 0.492 € 2490000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 82.9 € 16:54 +0.97% (0.8 €) 80.1 € - 83 € 3330(t)
VIS 49.35 € 17:09 -0.58% (-0.29 €) 49.24 € - 50.05 € 33440(t)
VOC 0.736 € 14:47 +2.22% (0.016 €) 0.718 € - 0.756 € 68110(t)
ZOT 6.19 € 16:31 +3.17% (0.19 €) 6.12 € - 6.21 € 53830(t)