INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 9.9 € 17:16 -0.1% (-0.01 €) 9.83 € - 10.08 € 62920(t)
A3M 4.196 € 17:18 -1.46% (-0.062 €) 4.15 € - 4.28 € 379950(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0285 € 17:35 -1.72% (-0.0005 €) 0.0284 € - 0.0296 € 17490000(t)
ABG.B 0.0138 € 17:35 -3.5% (-0.0005 €) 0.0135 € - 0.0145 € 643840000(t)
ACS 40.39 € 17:34 +0.32% (0.13 €) 40.06 € - 40.49 € 505540(t)
ACX 9.52 € 17:35 -0.61% (-0.058 €) 9.48 € - 9.756 € 810070(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.97 € 17:18 -0.81% (-0.016 €) 1.93 € - 2 € 381980(t)
ADZ 7.78 € 16:58 0% (0 €) 7.64 € - 7.64 € 120(t)
AEDAS 21.5 € 17:35 +0.23% (0.05 €) 21.25 € - 21.6 € 40430(t)
AENA 160.25 € 17:34 +0.79% (1.25 €) 158.65 € - 160.3 € 1740000(t)
AIR 122.24 € 17:35 -0.18% (-0.22 €) 121.86 € - 123.16 € 4510(t)
ALB 45.85 € 17:35 -0.86% (-0.4 €) 45.15 € - 45.95 € 3840(t)
ALM 14.3 € 17:29 -1.45% (-0.21 €) 14.26 € - 14.59 € 211500(t)
ALNTA 14.8 € 17:35 -1.33% (-0.2 €) 14.7 € - 14.8 € 2500(t)
AMA 70.2 € 17:30 -0.26% (-0.18 €) 70.12 € - 71.3 € 1001695(t)
AMP 0.26 € 17:35 0% (0 €) 0.2555 € - 0.263 € 1790000(t)
ANA 102 € 17:34 +0.1% (0.1 €) 100.1 € - 102 € 87160(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 10.92 € 17:14 -0.09% (-0.01 €) 10.88 € - 10.98 € 114270(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 7.2 € 17:03 -0.55% (-0.04 €) 7.2 € - 7.24 € 580(t)
BAIN 3.72 € 04/23/2019 0% (0 €) 3.72 € - 3.72 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 5.409 € 17:30 -1.22% (-0.067 €) 5.362 € - 5.504 € 22100004(t)
BDL 104 € 16:32 -0.95% (-1 €) 104 € - 105 € 190(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.348 € 16:39 +2.74% (0.036 €) 1.3 € - 1.356 € 101130(t)
BKIA 2.317 € 17:34 -1.82% (-0.043 €) 2.303 € - 2.37 € 4112770(t)
BKT 7.016 € 17:34 -1.74% (-0.124 €) 6.985 € - 7.16 € 1416886(t)
BME 25.01 € 17:29 -1.38% (-0.35 €) 25.01 € - 25.39 € 45680(t)
CABK 2.813 € 17:34 -1.99% (-0.057 €) 2.799 € - 2.889 € 35696619(t)
CAF 43.15 € 17:16 +1.29% (0.55 €) 42.5 € - 43.3 € 9300(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 14.35 € 17:07 +0.7% (0.1 €) 14.3 € - 14.4 € 610(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 3.85 € 14:01 0% (0 €) 3.8 € - 3.85 € 490(t)
CDR 3.455 € 17:10 +1.32% (0.045 €) 3.36 € - 3.51 € 97830(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 24.98 € 17:34 -0.4% (-0.1 €) 24.74 € - 25.12 € 130277(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 25.86 € 17:34 -1.18% (-0.31 €) 25.76 € - 26.22 € 346736(t)
COL 9.515 € 17:34 +1.33% (0.125 €) 9.348 € - 9.523 € 298274(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 0.6 € 17:31 -4% (-0.025 €) 0.582 € - 0.625 € 6440000(t)
DOM 4.75 € 17:17 +1.6% (0.075 €) 4.66 € - 4.77 € 38110(t)
EBRO 18.741 € 17:29 +1.14% (0.211 €) 18.261 € - 18.78 € 33450(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 3.056 € 17:12 -2.11% (-0.066 €) 3.03 € - 3.106 € 152840(t)
EDR 3.15 € 17:17 -1.25% (-0.04 €) 3.05 € - 3.25 € 56270(t)
EKTL 8.32 € 17:14 -0.36% (-0.03 €) 8.31 € - 8.39 € 50300(t)
ELE 22.02 € 17:34 +0.69% (0.15 €) 21.625 € - 22.045 € 512127(t)
ENC 4.994 € 17:34 -1.6% (-0.081 €) 4.912 € - 5.085 € 1860000(t)
ENG 24.99 € 17:34 +0.68% (0.17 €) 24.605 € - 25.015 € 324651(t)
ENO 11.8 € 17:09 +0.43% (0.05 €) 11.75 € - 11.85 € 1960(t)
EZE 0.531 € 16:53 -0.93% (-0.005 €) 0.527 € - 0.539 € 416380(t)
FAE 3.905 € 17:17 -1.14% (-0.045 €) 3.905 € - 3.965 € 70530(t)
FCC 11.47 € 17:29 -0.09% (-0.01 €) 11.431 € - 11.611 € 8020(t)
FER 21.45 € 17:34 +1.56% (0.33 €) 21.175 € - 21.46 € 1041039(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.38 € 15:53 0% (0 €) 1.34 € - 1.4 € 1920(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 32.95 € 17:15 -2.8% (-0.95 €) 32.75 € - 33.6 € 23270(t)
GEST 5.64 € 17:15 -0.62% (-0.04 €) 5.56 € - 5.69 € 550650(t)
GRF 24.065 € 17:30 -0.31% (-0.075 €) 23.76 € - 24.36 € 837602(t)
GRF.P 16.9 € 17:13 -0.59% (-0.1 €) 16.82 € - 17.2 € 58850(t)
GSJ 6.94 € 17:19 +2.06% (0.14 €) 6.76 € - 6.98 € 187470(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 10.09 € 17:16 -3.35% (-0.35 €) 10.04 € - 10.4 € 303920(t)
IAG 6.186 € 17:32 -0.29% (-0.018 €) 6.17 € - 6.246 € 2440000(t)
IBE 7.812 € 17:30 -0.33% (-0.026 €) 7.756 € - 7.816 € 16676568(t)
IBG 30 € 16:22 0% (0 €) 28.9 € - 30 € 5000(t)
IDR 10.4 € 17:34 +0.68% (0.07 €) 10.35 € - 10.5 € 243760(t)
INSUR 11.25 € 12:21 0% (0 €) 11.25 € - 11.25 € 2200(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 27.7 € 17:30 -0.5% (-0.14 €) 27.6 € - 27.93 € 52714034(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.3994 € 17:15 -3.11% (-0.0128 €) 0.3978 € - 0.413 € 4120000(t)
LGT 15.25 € 14:50 +3.39% (0.5 €) 14.9 € - 15.25 € 49760(t)
LOG 20.74 € 17:10 -0.86% (-0.18 €) 20.66 € - 20.96 € 161520(t)
LRE 6.99 € 17:18 -7.91% (-0.6 €) 6.93 € - 7.52 € 693890(t)
MAP 2.622 € 17:33 -1.54% (-0.041 €) 2.618 € - 2.663 € 1360000(t)
MAS 17.8 € 17:17 -0.67% (-0.12 €) 17.68 € - 18.18 € 302890(t)
MCM 16.14 € 17:19 -1.59% (-0.26 €) 16.12 € - 16.3 € 2910(t)
MDF 0.0135 € 17:18 -2.17% (-0.0003 €) 0.0134 € - 0.0149 € 147690000(t)
MEL 8.685 € 17:33 -0.74% (-0.065 €) 8.648 € - 8.775 € 312950(t)
MRL 12.28 € 17:34 +1.91% (0.23 €) 12.03 € - 12.29 € 1140000(t)
MTBA 1.575 € 15:40 -0.32% (-0.005 €) 1.575 € - 1.58 € 3000(t)
MTS 20.16 € 17:34 -1.25% (-0.255 €) 20.01 € - 20.48 € 348649(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.901 € 17:13 -0.11% (-0.001 €) 0.898 € - 0.901 € 29330(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 4.18 € 11:09 0% (0 €) 4.18 € - 4.18 € 130(t)
NHH 4.826 € 17:27 -1.75% (-0.086 €) 4.815 € - 4.863 € 9580(t)
NTH 2.28 € 16:56 -1.08% (-0.025 €) 2.275 € - 2.305 € 25690(t)
OHL 1.099 € 17:29 +10.45% (0.104 €) 0.996 € - 1.119 € 5890000(t)
OLE 0.057 € 17:11 -1.38% (-0.0008 €) 0.057 € - 0.0578 € 87660(t)
ORY 3.66 € 17:19 +0.27% (0.01 €) 3.64 € - 3.745 € 144230(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 1.989 € 17:18 +1.38% (0.027 €) 1.94 € - 2.044 € 2910000(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 10.8 € 17:15 +2.86% (0.3 €) 10.5 € - 11.86 € 12160(t)
PRM 11.2 € 16:30 -1.32% (-0.15 €) 11.2 € - 11.25 € 210(t)
PRS 1.554 € 17:17 +1.7% (0.026 €) 1.536 € - 1.58 € 246840(t)
PSG 4.68 € 17:19 +0.73% (0.034 €) 4.546 € - 4.714 € 461010(t)
PVA 0.515 € 17:32 -0.96% (-0.005 €) 0.505 € - 0.525 € 126810(t)
QBT 1.17 € 17:16 0% (0 €) 1.16 € - 1.19 € 115990(t)
R4 7.6 € 15:43 0% (0 €) 7.5 € - 7.6 € 2890(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 18.24 € 17:30 -0.33% (-0.06 €) 18.08 € - 18.305 € 455770(t)
REN 3.94 € 17:06 -4.6% (-0.19 €) 3.94 € - 4.09 € 43940(t)
REP 14.845 € 17:30 -2.24% (-0.34 €) 14.8 € - 15.165 € 6580000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 4.62 € 12:29 -3.75% (-0.18 €) 4.62 € - 4.8 € 1080(t)
RJF 2.5 € 16:42 -2.34% (-0.06 €) 2.5 € - 2.52 € 1050(t)
RLIA 0.936 € 17:04 -1.47% (-0.014 €) 0.933 € - 0.967 € 43930(t)
ROVI 18.45 € 17:15 -0.54% (-0.1 €) 18.45 € - 18.6 € 1290(t)
SAB 0.974 € 17:34 -2.61% (-0.026 €) 0.97 € - 1.018 € 41443403(t)
SAN 4.476 € 17:35 -1.58% (-0.072 €) 4.443 € - 4.567 € 35628754(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.17 € 17:30 -0.55% (-0.012 €) 2.152 € - 2.185 € 867230(t)
SGREN 15.553 € 17:29 +0.18% (0.028 €) 15.375 € - 15.59 € 964820(t)
SLR 4.886 € 17:19 -1.37% (-0.068 €) 4.88 € - 4.99 € 294530(t)
SMSI 952.87 € 17:38 -0.77% (-7.39 €) 950.08 € - 960.17 € 0(t)
SNC 0.0836 € 17:09 -5.64% (-0.005 €) 0.075 € - 0.0918 € 7920000(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.69 € 16:59 -3.09% (-0.022 €) 0.682 € - 0.724 € 41500(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 7.343 € 17:35 -1.2% (-0.089 €) 7.31 € - 7.424 € 11761310(t)
TL5 6.716 € 17:33 -1% (-0.068 €) 6.654 € - 6.829 € 818270(t)
TLGO 5.78 € 17:16 -0.34% (-0.02 €) 5.76 € - 5.81 € 64560(t)
TPZ 6.13 € 17:18 -1.13% (-0.07 €) 6.11 € - 6.21 € 1220000(t)
TRE 26.7 € 17:33 -0.52% (-0.14 €) 26.56 € - 27.08 € 106310(t)
TRG 0.2345 € 17:17 -4.29% (-0.0105 €) 0.228 € - 0.244 € 912280(t)
TUB 2.815 € 17:09 -2.43% (-0.07 €) 2.81 € - 2.885 € 63860(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.99 € 17:19 -1.6% (-0.02 €) 0.96 € - 1.01 € 839230(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 82.2 € 17:00 -0.84% (-0.7 €) 82.2 € - 83.5 € 17100(t)
VIS 55.75 € 17:34 -0.8% (-0.45 €) 55.475 € - 56.25 € 26760(t)
VOC 1.4 € 17:19 0% (0 €) 1.4 € - 1.435 € 17760(t)
ZOT 7.17 € 17:11 -0.42% (-0.03 €) 7.165 € - 7.26 € 34730(t)