INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 9.8 € 17:35 +0.31% (0.03 €) 9.65 € - 10.1 € 68870(t)
A3M 4.54 € 17:35 +3.18% (0.14 €) 4.4 € - 4.552 € 403230(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0254 € 17:29 -1.55% (-0.0004 €) 0.0247 € - 0.0258 € 11330000(t)
ABG.B 0.0079 € 17:35 0% (0 €) 0.0077 € - 0.008 € 32520000(t)
ACS 37.24 € 17:34 -0.69% (-0.26 €) 36.6 € - 37.61 € 816540(t)
ACX 9.71 € 17:34 +1.59% (0.152 €) 9.53 € - 9.726 € 667900(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 2.4 € 17:35 +2.56% (0.06 €) 2.33 € - 2.4 € 346900(t)
ADZ 7.58 € 17:35 +0.53% (0.04 €) 7.38 € - 7.68 € 6620(t)
AEDAS 23.3 € 17:35 +4.2% (0.94 €) 22.58 € - 23.76 € 138760(t)
AENA 154 € 17:34 +0.07% (0.1 €) 153.65 € - 155.8 € 122660(t)
AIR 110.98 € 17:35 +0.11% (0.12 €) 110.46 € - 111.6 € 4500(t)
ALB 44.2 € 17:35 +0.45% (0.2 €) 43.7 € - 44.2 € 7380(t)
ALM 15.15 € 17:35 -0.85% (-0.13 €) 15.15 € - 15.58 € 145130(t)
ALNTA 13.1 € 17:35 +2.75% (0.35 €) 12.8 € - 13.15 € 10950(t)
AMA 68.94 € 17:29 +0.29% (0.2 €) 68.62 € - 69.26 € 630870(t)
AMP 0.2732 € 17:35 -1.73% (-0.0048 €) 0.27 € - 0.281 € 4580000(t)
ANA 83.28 € 17:34 +0.56% (0.46 €) 82.84 € - 83.82 € 80480(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 10.42 € 17:35 +2.76% (0.28 €) 10.11 € - 10.42 € 221940(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 6.54 € 17:35 -0.61% (-0.04 €) 6.4 € - 6.58 € 1580(t)
BAIN 3.8 € 02/15/2019 0% (0 €) 3.8 € - 3.8 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 5.237 € 17:29 +0.93% (0.048 €) 5.178 € - 5.251 € 13590000(t)
BDL 109.5 € 17:26 0% (0 €) 109.5 € - 110 € 20(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.56 € 17:35 +1.96% (0.03 €) 1.47 € - 1.585 € 332620(t)
BKIA 2.59 € 17:33 +0.12% (0.003 €) 2.562 € - 2.615 € 4400000(t)
BKT 6.944 € 17:34 +0.23% (0.016 €) 6.88 € - 6.96 € 1150000(t)
BME 25.08 € 17:35 +0.56% (0.14 €) 24.82 € - 25.1 € 72690(t)
CABK 3.03 € 17:34 -0.52% (-0.016 €) 3.023 € - 3.059 € 14530000(t)
CAF 42.1 € 17:35 +2.43% (1 €) 41.1 € - 42.1 € 39080(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 13.9 € 16:49 -1.42% (-0.2 €) 13.8 € - 14.2 € 920(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 5.02 € 17:35 +1.21% (0.06 €) 4.665 € - 5.04 € 17480(t)
CDR 3.575 € 17:35 +0.14% (0.005 €) 3.57 € - 3.67 € 37020(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 24.98 € 17:35 +2.46% (0.6 €) 24.38 € - 25.08 € 172370(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 24.61 € 17:34 -0.36% (-0.09 €) 24.44 € - 24.92 € 473930(t)
COL 8.72 € 17:34 -0.68% (-0.06 €) 8.695 € - 8.81 € 466040(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 0.621 € 17:34 -2.23% (-0.014 €) 0.618 € - 0.64 € 3950000(t)
DOM 4.91 € 17:35 +0.2% (0.01 €) 4.895 € - 4.945 € 73010(t)
EBRO 18.5 € 17:35 +0.11% (0.02 €) 18.4 € - 18.66 € 100930(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 3.784 € 17:35 +0.16% (0.006 €) 3.704 € - 3.862 € 271090(t)
EDR 2.62 € 17:35 +1.35% (0.035 €) 2.54 € - 2.62 € 34720(t)
EKTL 8.06 € 17:35 +0.12% (0.01 €) 7.99 € - 8.09 € 201390(t)
ELE 21.87 € 17:34 +1.02% (0.22 €) 21.63 € - 21.97 € 1060000(t)
ENC 6.81 € 17:35 -0.51% (-0.035 €) 6.805 € - 6.915 € 702720(t)
ENG 24.6 € 17:33 -0.24% (-0.06 €) 24.54 € - 24.96 € 1270000(t)
ENO 12.42 € 17:35 -0.64% (-0.08 €) 12.2 € - 12.5 € 2980(t)
EZE 0.566 € 17:35 -2.25% (-0.013 €) 0.562 € - 0.585 € 519020(t)
FAE 3.32 € 17:35 +1.37% (0.045 €) 3.28 € - 3.34 € 248940(t)
FCC 12.7 € 17:35 -0.16% (-0.02 €) 12.58 € - 12.76 € 37740(t)
FER 20.1 € 17:34 +1.21% (0.24 €) 19.87 € - 20.15 € 1180000(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.47 € 16:42 0% (0 €) 1.47 € - 1.475 € 1770(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 33.6 € 17:35 +0.6% (0.2 €) 33.35 € - 33.65 € 24920(t)
GEST 5.42 € 17:35 +2.36% (0.13 €) 5.3 € - 5.45 € 1020000(t)
GRF 23.83 € 17:29 0% (0 €) 23.82 € - 24.09 € 417110(t)
GRF.P 17.28 € 17:35 -0.35% (-0.06 €) 17.28 € - 17.52 € 106590(t)
GSJ 5.68 € 17:35 +1.25% (0.07 €) 5.6 € - 5.75 € 53550(t)
HIS 17.8 € 17:35 -0.73% (-0.13 €) 17.8 € - 17.93 € 1990(t)
HOME 12.46 € 17:35 +0.48% (0.06 €) 12.3 € - 12.54 € 93090(t)
IAG 7.466 € 17:35 +0.95% (0.07 €) 7.386 € - 7.518 € 1980000(t)
IBE 7.322 € 17:29 +1.3% (0.094 €) 7.264 € - 7.44 € 15090000(t)
IBG 32 € 16:55 0% (0 €) 31.2 € - 31.8 € 460(t)
IDR 9.635 € 17:34 +0.84% (0.08 €) 9.56 € - 9.7 € 252250(t)
INSUR 9.9 € 17:04 -0.8% (-0.08 €) 9.9 € - 9.9 € 600(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 25.48 € 17:30 -1.13% (-0.29 €) 25.45 € - 25.89 € 2570000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.395 € 17:35 -0.25% (-0.001 €) 0.392 € - 0.4018 € 1490000(t)
LGT 15.2 € 17:28 0% (0 €) 15.12 € - 15.4 € 250(t)
LOG 22.38 € 17:35 +0.09% (0.02 €) 22.26 € - 22.58 € 73150(t)
LRE 8.25 € 17:35 +0.61% (0.05 €) 8.15 € - 8.3 € 92690(t)
MAP 2.475 € 17:34 +0.77% (0.019 €) 2.451 € - 2.483 € 2700000(t)
MAS 18.48 € 17:35 -0.11% (-0.02 €) 18.34 € - 18.8 € 150570(t)
MCM 16.9 € 17:35 +0.48% (0.08 €) 16.74 € - 17.26 € 7940(t)
MDF 0.017 € 17:35 +0.59% (0.0001 €) 0.0165 € - 0.0171 € 9030000(t)
MEL 8.81 € 17:34 +1.79% (0.155 €) 8.64 € - 8.85 € 560030(t)
MRL 11.47 € 17:34 +1.1% (0.13 €) 11.3 € - 11.56 € 1110000(t)
MTBA 1.42 € 17:07 -0.98% (-0.014 €) 1.416 € - 1.42 € 3510(t)
MTS 20.27 € 17:34 +2.29% (0.454 €) 19.584 € - 20.375 € 531390(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.895 € 17:35 0% (0 €) 0.893 € - 0.895 € 20040(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 4.1 € 17:35 +3.02% (0.12 €) 3.92 € - 4.1 € 24300(t)
NHH 4.48 € 17:35 -1.23% (-0.056 €) 4.472 € - 4.56 € 22460(t)
NTH 2.355 € 17:35 +4.9% (0.11 €) 2.285 € - 2.375 € 135350(t)
OHL 0.782 € 17:35 -1.91% (-0.015 €) 0.78 € - 0.817 € 1490000(t)
OLE 0.0856 € 17:35 +4.39% (0.0036 €) 0.0804 € - 0.086 € 855770(t)
ORY 3.6 € 17:35 +0.42% (0.015 €) 3.54 € - 3.705 € 267950(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 1.488 € 17:35 +1.29% (0.019 €) 1.41 € - 1.5 € 932930(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 10.6 € 17:35 +1.92% (0.2 €) 10.22 € - 10.68 € 9200(t)
PRM 11.3 € 17:00 +1.35% (0.15 €) 11.15 € - 11.45 € 1850(t)
PRS 1.784 € 17:35 +1.83% (0.032 €) 1.702 € - 1.79 € 207590(t)
PSG 4.856 € 17:35 +2.27% (0.108 €) 4.718 € - 4.876 € 292200(t)
PVA 0.5762 € 17:35 -0.83% (-0.0048 €) 0.576 € - 0.6 € 193760(t)
QBT 1.448 € 17:35 +2.26% (0.032 €) 1.402 € - 1.454 € 156230(t)
R4 7.86 € 02/19/2019 0% (0 €) 7.74 € - 7.8 € 0(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 18.845 € 17:29 -2.58% (-0.5 €) 18.725 € - 19.475 € 2630000(t)
REN 3.29 € 17:35 -0.3% (-0.01 €) 3.28 € - 3.37 € 167120(t)
REP 15.205 € 17:29 +0.63% (0.095 €) 15.035 € - 15.245 € 3460000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 5.45 € 9:00 0% (0 €) 5.45 € - 5.45 € 300(t)
RJF 2.6 € 17:35 +0.78% (0.02 €) 2.58 € - 2.6 € 4350(t)
RLIA 0.997 € 17:35 -1.09% (-0.011 €) 0.988 € - 1.01 € 41600(t)
ROVI 18.25 € 17:28 +1.11% (0.2 €) 17.85 € - 18.25 € 2410(t)
SAB 0.954 € 17:34 +0.44% (0.004 €) 0.939 € - 0.956 € 14200000(t)
SAN 4.141 € 17:34 +1.38% (0.057 €) 4.062 € - 4.144 € 29800000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.126 € 17:29 +1.58% (0.033 €) 2.088 € - 2.136 € 1020000(t)
SGREN 13.6 € 17:29 +0.44% (0.06 €) 13.48 € - 13.66 € 1180000(t)
SLR 5.35 € 17:35 +1.9% (0.1 €) 5.23 € - 5.36 € 259530(t)
SMSI 926.86 € 17:38 +0.57% (5.26 €) 923.03 € - 927.19 € 0(t)
SNC 0.0983 € 17:35 -3.63% (-0.0037 €) 0.097 € - 0.102 € 1150000(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.4925 € 17:25 +0.1% (0.0005 €) 0.492 € - 0.5 € 2160(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 7.68 € 17:34 +1.05% (0.08 €) 7.575 € - 7.683 € 10370000(t)
TL5 6.586 € 17:34 +2.46% (0.158 €) 6.428 € - 6.664 € 1160000(t)
TLGO 6.13 € 17:35 +2.17% (0.13 €) 6 € - 6.28 € 548830(t)
TPZ 6.18 € 17:35 +0.16% (0.01 €) 6.15 € - 6.19 € 275840(t)
TRE 23.38 € 17:34 +2.95% (0.67 €) 22.75 € - 23.59 € 160260(t)
TRG 0.2705 € 17:35 +4.04% (0.0105 €) 0.27 € - 0.2945 € 2610000(t)
TUB 3.08 € 17:35 +4.05% (0.12 €) 3 € - 3.15 € 351840(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 1.01 € 17:35 +1.1% (0.01 €) 1 € - 1.02 € 769830(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 83.7 € 17:35 +0.48% (0.4 €) 82.5 € - 84.2 € 24640(t)
VIS 52.1 € 17:33 -0.1% (-0.05 €) 52 € - 52.65 € 63170(t)
VOC 1.278 € 17:35 +11.13% (0.128 €) 1.15 € - 1.3 € 213510(t)
ZOT 7.3 € 17:35 +0.55% (0.04 €) 7.26 € - 7.4 € 268270(t)