INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 13.82 € 17:35 +0.14% (0.02 €) 13.62 € - 14.2 € 206910(t)
A3M 7.915 € 17:35 +1.21% (0.095 €) 7.81 € - 8.08 € 2100000(t)
ABE 18.36 € 17:29 0% (0 €) 18.36 € - 18.365 € 892740(t)
ABG 0.0328 € 17:35 -3.53% (-0.0012 €) 0.0326 € - 0.0355 € 71250000(t)
ABG.B 0.01 € 17:35 0% (0 €) 0.01 € - 0.0101 € 34850000(t)
ACS 35.37 € 17:34 +0.88% (0.31 €) 35.01 € - 35.66 € 746070(t)
ACX 11.6 € 17:34 +1.27% (0.145 €) 11.46 € - 11.595 € 1290000(t)
ADV 1.505 € 17:35 +14.45% (0.19 €) 1.32 € - 1.505 € 161070(t)
ADXR 2.74 € 17:35 -6.48% (-0.19 €) 2.7 € - 2.98 € 2450000(t)
ADZ 7.14 € 16:21 +0.56% (0.04 €) 7.08 € - 7.24 € 9300(t)
AEDAS 30.28 € 17:35 +1.27% (0.38 €) 30.08 € - 30.28 € 36790(t)
AENA 156.75 € 17:34 +0.06% (0.1 €) 155.95 € - 157.35 € 162530(t)
AIR 100.3 € 17:35 +1.52% (1.5 €) 99.24 € - 100.82 € 2700(t)
ALB 50.3 € 17:35 0% (0 €) 50 € - 50.6 € 7090(t)
ALM 11.06 € 17:35 +0.09% (0.01 €) 10.96 € - 11.13 € 549790(t)
ALNTA 15.55 € 17:35 0% (0 €) 15.55 € - 15.75 € 10400(t)
AMA 69.5 € 17:30 +0.38% (0.26 €) 69.1 € - 69.66 € 870430(t)
AMP 0.323 € 17:35 -2.12% (-0.007 €) 0.3172 € - 0.329 € 8520000(t)
ANA 72 € 17:34 +0.67% (0.48 €) 71.46 € - 72.24 € 69640(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 11.58 € 17:35 +2.12% (0.24 €) 11.33 € - 11.58 € 638990(t)
AXIA 17.46 € 17:35 +0.58% (0.1 €) 17.02 € - 17.48 € 13530(t)
AZK 8.48 € 15:13 0% (0 €) 8.44 € - 8.5 € 5160(t)
BAIN 5.05 € 06/21/2018 0% (0 €) 5.15 € - 5.15 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 6.06 € 17:29 +1.47% (0.088 €) 5.975 € - 6.078 € 15970000(t)
BDL 112.5 € 17:35 0% (0 €) 110.5 € - 113.5 € 170(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.74 € 17:35 -2.79% (-0.05 €) 1.735 € - 1.815 € 1190000(t)
BKIA 3.35 € 17:34 +3.33% (0.108 €) 3.262 € - 3.367 € 5770000(t)
BKT 8.572 € 17:34 +0.66% (0.056 €) 8.508 € - 8.61 € 1960000(t)
BME 29.02 € 17:35 +0.35% (0.1 €) 28.86 € - 29.26 € 368500(t)
CABK 3.67 € 17:34 +0.66% (0.024 €) 3.667 € - 3.731 € 12950000(t)
CAF 41.3 € 17:35 +2.86% (1.15 €) 40.25 € - 41.3 € 68980(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 12.8 € 17:28 0% (0 €) 12.8 € - 13.15 € 1900(t)
CCE 33.7 € 17:28 0% (0 €) 33.58 € - 34.14 € 400(t)
CCMC 0.35 € 17:35 -2.23% (-0.008 €) 0.343 € - 0.358 € 293520(t)
CDR 8.64 € 17:35 -1.14% (-0.1 €) 8.47 € - 8.81 € 6950(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 30.74 € 17:35 -3.15% (-1 €) 30.54 € - 32.16 € 764450(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 22.12 € 17:34 +2.55% (0.55 €) 21.61 € - 22.13 € 460030(t)
COL 9.485 € 17:34 +0.53% (0.05 €) 9.385 € - 9.52 € 734040(t)
CPL 0 € 9:07 0% (0 €) 0 € - 0 € 0(t)
DGI 3.665 € 17:25 +0.41% (0.015 €) 3.52 € - 3.67 € 16670(t)
DIA 2.646 € 17:29 -0.94% (-0.025 €) 2.612 € - 2.699 € 9060000(t)
DOM 5.04 € 17:35 +2.02% (0.1 €) 5 € - 5.12 € 92070(t)
EBRO 20.4 € 17:35 -0.39% (-0.08 €) 20.36 € - 20.6 € 124470(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 4.452 € 17:35 +0.54% (0.024 €) 4.426 € - 4.498 € 332960(t)
EDR 4.695 € 17:35 +1.95% (0.09 €) 4.605 € - 4.8 € 195600(t)
EKTL 8.01 € 17:35 +0.5% (0.04 €) 7.94 € - 8.1 € 705890(t)
ELE 19.425 € 17:34 +1.01% (0.195 €) 19.235 € - 19.425 € 878780(t)
ENC 7.32 € 17:35 +4.35% (0.305 €) 7.05 € - 7.32 € 1220000(t)
ENG 24.78 € 17:34 +1.56% (0.38 €) 24.36 € - 24.78 € 849870(t)
ENO 12.38 € 17:35 -0.64% (-0.08 €) 12.34 € - 12.76 € 236330(t)
EZE 0.757 € 17:35 +0.66% (0.005 €) 0.75 € - 0.769 € 1020000(t)
FAE 3.61 € 17:35 +4.18% (0.145 €) 3.47 € - 3.61 € 734560(t)
FCC 11.12 € 17:35 +0.36% (0.04 €) 10.8 € - 11.12 € 150910(t)
FER 17.96 € 17:34 -1.13% (-0.205 €) 17.855 € - 18.105 € 1390000(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 2.05 € 16:15 +0.99% (0.02 €) 1.98 € - 2.06 € 16280(t)
GAS 21.63 € 17:34 +0.65% (0.14 €) 21.54 € - 21.73 € 813490(t)
GCO 38.05 € 17:35 +1.06% (0.4 €) 37.65 € - 38.2 € 18510(t)
GEST 7.05 € 17:35 -2.08% (-0.15 €) 6.94 € - 7.22 € 798090(t)
GRF 26.86 € 17:29 +0.52% (0.14 €) 26.58 € - 26.88 € 469270(t)
GRF.P 19.56 € 17:35 -0.51% (-0.1 €) 19.38 € - 19.7 € 108680(t)
GSJ 3.99 € 17:35 -0.75% (-0.03 €) 3.95 € - 4.04 € 36500(t)
HIS 18.21 € 17:35 +3.06% (0.54 €) 18.2 € - 18.25 € 2050000(t)
HOME 16.54 € 17:35 +1.85% (0.3 €) 16.24 € - 16.56 € 197970(t)
IAG 8.288 € 17:34 +1.05% (0.086 €) 8.2 € - 8.288 € 1380000(t)
IBE 6.526 € 17:30 +1.43% (0.092 €) 6.438 € - 6.534 € 9670000(t)
IBG 35.9 € 17:35 +7.81% (2.6 €) 34 € - 36 € 8400(t)
IDR 10.75 € 17:34 +0.66% (0.07 €) 10.64 € - 10.79 € 450380(t)
INSUR 12.7 € 17:35 -0.78% (-0.1 €) 12.5 € - 12.75 € 4450(t)
INY 0.174 € 17:30 +0.58% (0.001 €) 0.171 € - 0.178 € 735630(t)
ITX 29.81 € 17:30 +0.68% (0.2 €) 29.52 € - 29.9 € 2270000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.4574 € 17:35 +0.53% (0.0024 €) 0.4528 € - 0.4646 € 2800000(t)
LGT 17.02 € 17:35 +0.12% (0.02 €) 16.92 € - 17.32 € 7370(t)
LOG 21.9 € 17:35 -0.27% (-0.06 €) 21.84 € - 22 € 179020(t)
LRE 9.4 € 17:35 0% (0 €) 9.25 € - 9.62 € 881140(t)
MAP 2.601 € 17:34 +2.52% (0.064 €) 2.542 € - 2.601 € 12150000(t)
MAS 101.4 € 17:35 -3.43% (-3.6 €) 101.2 € - 105.8 € 52190(t)
MCM 32.75 € 17:35 +0.31% (0.1 €) 32.4 € - 33.05 € 12530(t)
MDF 0.318 € 17:35 +0.32% (0.001 €) 0.3175 € - 0.334 € 829630(t)
MEL 12.26 € 17:34 +0.49% (0.06 €) 12.19 € - 12.32 € 415180(t)
MRL 12.55 € 17:34 +0.92% (0.12 €) 12.45 € - 12.58 € 915300(t)
MTBA 1.758 € 14:31 -0.9% (-0.016 €) 1.752 € - 1.832 € 9430(t)
MTS 27.34 € 17:34 +1.17% (0.315 €) 27 € - 27.49 € 148670(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.863 € 17:35 +1.65% (0.014 €) 0.838 € - 0.893 € 1150000(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 4.19 € 17:35 +3.46% (0.14 €) 4.04 € - 4.26 € 34040(t)
NHH 6.36 € 17:35 -0.24% (-0.015 €) 6.36 € - 6.39 € 945670(t)
NTH 3.59 € 17:35 -0.83% (-0.03 €) 3.59 € - 3.65 € 30270(t)
OHL 2.796 € 17:35 +3.21% (0.087 €) 2.671 € - 2.796 € 8240000(t)
OLE 0.1734 € 17:35 -0.91% (-0.0016 €) 0.1734 € - 0.175 € 267270(t)
ORY 3.615 € 17:35 -3.6% (-0.135 €) 3.52 € - 3.77 € 845520(t)
PAC 17 € 17:35 +0.35% (0.06 €) 16.94 € - 17 € 267090(t)
PHM 1.67 € 17:35 +1.52% (0.025 €) 1.638 € - 1.67 € 426840(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.48 € 17:35 -1.89% (-0.26 €) 13.48 € - 13.9 € 82760(t)
PRM 12.85 € 17:35 0% (0 €) 12.6 € - 12.85 € 6100(t)
PRS 1.704 € 17:35 +0.12% (0.002 €) 1.7 € - 1.746 € 345850(t)
PSG 5.66 € 17:35 -0.35% (-0.02 €) 5.64 € - 5.685 € 663720(t)
PVA 0.96 € 17:35 -18.16% (-0.213 €) 0.95 € - 1.295 € 5270000(t)
QBT 1.982 € 17:35 +0.41% (0.008 €) 1.954 € - 1.996 € 167790(t)
R4 7.62 € 17:24 0% (0 €) 7.5 € - 7.62 € 2160(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 17.915 € 17:29 +0.62% (0.11 €) 17.77 € - 17.925 € 962680(t)
REN 4.4 € 17:35 +4.76% (0.2 €) 4.29 € - 4.4 € 322620(t)
REP 16.7 € 17:29 +2.77% (0.45 €) 16.205 € - 16.795 € 6590000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 5.95 € 11:58 +3.48% (0.2 €) 5.65 € - 6 € 1910(t)
RJF 2.92 € 17:28 +2.1% (0.06 €) 2.89 € - 2.97 € 16180(t)
RLIA 0.998 € 17:35 -2.16% (-0.022 €) 0.998 € - 1.06 € 341480(t)
ROVI 15.9 € 17:35 +0.63% (0.1 €) 15.85 € - 16 € 2280(t)
SAB 1.417 € 17:34 +0.14% (0.002 €) 1.407 € - 1.439 € 15630000(t)
SAN 4.734 € 17:34 +1.19% (0.056 €) 4.702 € - 4.78 € 36250000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.419 € 17:29 +2.11% (0.05 €) 2.37 € - 2.45 € 2410000(t)
SGREN 12.335 € 17:34 +0.16% (0.02 €) 12.14 € - 12.435 € 1990000(t)
SLR 6.78 € 17:35 -0.59% (-0.04 €) 6.52 € - 7.05 € 1540000(t)
SMSI 990.79 € 17:38 +0.88% (8.68 €) 984.64 € - 991.63 € 0(t)
SNC 0.152 € 17:35 -1.94% (-0.003 €) 0.15 € - 0.1558 € 1980000(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.669 € 17:35 +0.15% (0.001 €) 0.647 € - 0.675 € 61100(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 7.456 € 17:34 +0.89% (0.066 €) 7.384 € - 7.468 € 10110000(t)
TL5 7.83 € 17:34 +0.51% (0.04 €) 7.802 € - 7.886 € 644200(t)
TLGO 5.01 € 17:35 +2.77% (0.135 €) 4.885 € - 5.01 € 540160(t)
TPZ 5.8 € 17:35 +0.69% (0.04 €) 5.78 € - 5.85 € 139520(t)
TRE 26.84 € 17:34 +1.63% (0.43 €) 26.36 € - 27.12 € 440020(t)
TRG 0.319 € 17:28 +0.95% (0.003 €) 0.3105 € - 0.329 € 559130(t)
TUB 2.905 € 17:35 -0.17% (-0.005 €) 2.88 € - 2.945 € 146270(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 1.5 € 17:35 -1.12% (-0.02 €) 1.49 € - 1.52 € 1900000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 84.4 € 17:35 -1.4% (-1.2 €) 84.4 € - 87.4 € 32060(t)
VIS 58.05 € 17:34 +1.49% (0.85 €) 57.2 € - 58.05 € 92230(t)
VOC 1.436 € 17:35 -0.97% (-0.014 €) 1.436 € - 1.5 € 19560(t)
ZOT 8.485 € 17:35 +1.13% (0.095 €) 8.375 € - 8.485 € 361630(t)