INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 12 € 17:35 +0.5% (0.06 €) 11.74 € - 12.04 € 36860(t)
A3M 6.15 € 17:35 -1.05% (-0.065 €) 6.115 € - 6.29 € 315250(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0277 € 17:35 -2.46% (-0.0007 €) 0.0277 € - 0.0285 € 1840000(t)
ABG.B 0.01 € 16:55 0% (0 €) 0.01 € - 0.01 € 353000(t)
ACS 35.45 € 17:34 -2.34% (-0.85 €) 35.32 € - 36.33 € 424600(t)
ACX 11.95 € 17:34 -3.2% (-0.395 €) 11.85 € - 12.36 € 913830(t)
ADV 1.96 € 17:35 +0.51% (0.01 €) 1.91 € - 1.96 € 6190(t)
ADXR 1.85 € 17:35 -1.07% (-0.02 €) 1.815 € - 1.9 € 289370(t)
ADZ 8.52 € 17:07 0% (0 €) 8.44 € - 8.62 € 6490(t)
AEDAS 28.2 € 17:35 -0.98% (-0.28 €) 28.14 € - 28.36 € 11070(t)
AENA 154.15 € 17:34 -0.8% (-1.25 €) 153.05 € - 155.6 € 85310(t)
AIR 105.4 € 17:35 -2.19% (-2.36 €) 105.16 € - 108.3 € 2200(t)
ALB 48.4 € 17:35 +0.41% (0.2 €) 48.1 € - 48.6 € 7650(t)
ALM 15.61 € 17:35 +4.14% (0.62 €) 15.02 € - 15.91 € 539340(t)
ALNTA 14.1 € 17:35 +1.08% (0.15 €) 13.9 € - 14.1 € 5550(t)
AMA 74 € 17:30 -0.54% (-0.4 €) 73.72 € - 75.18 € 473500(t)
AMP 0.302 € 17:35 -0.59% (-0.0018 €) 0.298 € - 0.3046 € 1400000(t)
ANA 71.58 € 17:34 -0.97% (-0.7 €) 71.06 € - 72.48 € 41890(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 12.03 € 17:35 -0.17% (-0.02 €) 11.94 € - 12.22 € 166160(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 8.16 € 17:35 -0.24% (-0.02 €) 8.1 € - 8.28 € 6470(t)
BAIN 4.8 € 08/14/2018 0% (0 €) 4.88 € - 4.88 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 5.399 € 17:30 -0.99% (-0.054 €) 5.335 € - 5.53 € 27480000(t)
BDL 114 € 17:07 +0.89% (1 €) 111.5 € - 115 € 830(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.76 € 17:35 -3.56% (-0.065 €) 1.75 € - 1.82 € 230240(t)
BKIA 3.182 € 17:34 -1.43% (-0.046 €) 3.158 € - 3.258 € 3940000(t)
BKT 7.552 € 17:34 -2.63% (-0.204 €) 7.456 € - 7.758 € 2490000(t)
BME 27.3 € 17:35 -0.73% (-0.2 €) 27.26 € - 27.52 € 96140(t)
CABK 3.75 € 17:34 -1.89% (-0.072 €) 3.72 € - 3.851 € 13450000(t)
CAF 37.8 € 17:35 -1.05% (-0.4 €) 37.6 € - 38.5 € 12410(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 13.7 € 17:35 +1.86% (0.25 €) 13.4 € - 13.7 € 2550(t)
CCE 37.26 € 17:35 +0.87% (0.32 €) 36.84 € - 37.38 € 74880(t)
CCMC 6.02 € 17:35 -3.06% (-0.19 €) 6 € - 6.32 € 2460(t)
CDR 8.3 € 17:35 -0.24% (-0.02 €) 8.11 € - 8.32 € 4730(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 25.2 € 17:35 -1.72% (-0.44 €) 24.86 € - 25.72 € 414740(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 22.66 € 17:34 -1.61% (-0.37 €) 22.58 € - 23.14 € 295800(t)
COL 9.12 € 17:34 -0.87% (-0.08 €) 9.11 € - 9.26 € 587800(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 1.948 € 17:29 -1.74% (-0.035 €) 1.922 € - 2.045 € 5100000(t)
DOM 4.425 € 17:35 0% (0 €) 4.41 € - 4.44 € 230850(t)
EBRO 18.27 € 17:35 -0.16% (-0.03 €) 18.12 € - 18.3 € 130520(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 5.1 € 17:35 -1.26% (-0.065 €) 5.06 € - 5.205 € 153410(t)
EDR 3.67 € 17:35 -2.39% (-0.09 €) 3.575 € - 3.745 € 137850(t)
EKTL 7.6 € 17:35 -0.91% (-0.07 €) 7.55 € - 7.7 € 255620(t)
ELE 19.575 € 17:34 -0.86% (-0.17 €) 19.455 € - 19.755 € 618620(t)
ENC 7.785 € 17:35 -2.69% (-0.215 €) 7.695 € - 8.085 € 705410(t)
ENG 23.62 € 17:34 -0.84% (-0.2 €) 23.56 € - 23.85 € 546610(t)
ENO 12.1 € 17:35 -2.1% (-0.26 €) 12.1 € - 12.36 € 2120(t)
EZE 0.713 € 17:35 -0.42% (-0.003 €) 0.705 € - 0.72 € 269190(t)
FAE 3.785 € 17:35 +0.26% (0.01 €) 3.75 € - 3.8 € 155710(t)
FCC 10.92 € 17:35 -0.73% (-0.08 €) 10.92 € - 11.04 € 31580(t)
FER 17.98 € 17:34 -1.37% (-0.25 €) 17.86 € - 18.27 € 713020(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 2.46 € 16:22 +2.07% (0.05 €) 2.41 € - 2.48 € 6540(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 35.95 € 17:35 -1.51% (-0.55 €) 35.7 € - 36.6 € 13590(t)
GEST 6.47 € 17:35 -0.38% (-0.03 €) 6.41 € - 6.54 € 262360(t)
GRF 23.99 € 17:30 -2.56% (-0.63 €) 23.91 € - 24.79 € 433150(t)
GRF.P 17.64 € 17:35 -2.86% (-0.52 €) 17.64 € - 18.28 € 65670(t)
GSJ 4.045 € 17:35 +0.87% (0.035 €) 3.97 € - 4.05 € 23650(t)
HIS 18.26 € 17:35 +0.05% (0.01 €) 18.23 € - 18.34 € 6420(t)
HOME 15.7 € 17:35 -0.38% (-0.06 €) 15.4 € - 15.78 € 143720(t)
IAG 678 € 17:52 -0.62% (-4.2 €) 673.4 € - 685.6 € 2490000(t)
IBE 6.478 € 17:29 -0.95% (-0.062 €) 6.44 € - 6.556 € 15450000(t)
IBG 38 € 17:13 0% (0 €) 37.3 € - 37.9 € 190(t)
IDR 10.47 € 17:34 +0.19% (0.02 €) 10.41 € - 10.51 € 480660(t)
INSUR 12.1 € 17:22 -3.2% (-0.4 €) 12.05 € - 12.3 € 1430(t)
INY 0.15 € 17:34 -0.53% (-0.001 €) 0.15 € - 0.153 € 270290(t)
ITX 27.49 € 17:29 -0.43% (-0.12 €) 27.33 € - 27.77 € 1880000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.473 € 17:35 -2.35% (-0.0114 €) 0.467 € - 0.4832 € 2760000(t)
LGT 16.62 € 17:26 -0.72% (-0.12 €) 16.6 € - 16.94 € 2460(t)
LOG 22.88 € 17:35 +1.06% (0.24 €) 22.44 € - 22.92 € 307720(t)
LRE 8.63 € 17:35 -2.49% (-0.22 €) 8.61 € - 9.27 € 96410(t)
MAP 2.534 € 17:34 -2.16% (-0.056 €) 2.524 € - 2.6 € 4120000(t)
MAS 89 € 17:35 -1.77% (-1.6 €) 88.4 € - 90.9 € 35570(t)
MCM 32.55 € 17:35 +0.15% (0.05 €) 32.05 € - 32.7 € 8040(t)
MDF 0.0256 € 17:35 -4.48% (-0.0012 €) 0.0256 € - 0.0268 € 19040000(t)
MEL 10.73 € 17:34 -0.19% (-0.02 €) 10.66 € - 10.89 € 441840(t)
MRL 11.9 € 17:34 -0.08% (-0.01 €) 11.84 € - 12.06 € 667210(t)
MTBA 1.816 € 17:26 +1.57% (0.028 €) 1.752 € - 1.82 € 3170(t)
MTS 24.9 € 17:34 -4.6% (-1.2 €) 24.625 € - 26.06 € 673140(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.954 € 17:35 -0.83% (-0.008 €) 0.935 € - 0.97 € 430740(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 3.99 € 17:35 -0.99% (-0.04 €) 3.99 € - 4.1 € 3930(t)
NHH 6.28 € 17:35 -0.08% (-0.005 €) 6.28 € - 6.3 € 714670(t)
NTH 3.44 € 17:35 -1.43% (-0.05 €) 3.44 € - 3.5 € 58000(t)
OHL 2.639 € 17:35 -2.84% (-0.077 €) 2.63 € - 2.75 € 842530(t)
OLE 0.165 € 17:03 -0.12% (-0.0002 €) 0.165 € - 0.1658 € 51520(t)
ORY 3.64 € 17:35 -0.95% (-0.035 €) 3.55 € - 3.71 € 104850(t)
PAC 16.68 € 17:35 0% (0 €) 16.68 € - 16.72 € 73010(t)
PHM 1.619 € 17:35 -0.06% (-0.001 €) 1.61 € - 1.669 € 614100(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 12.2 € 17:35 -1.61% (-0.2 €) 12.06 € - 12.78 € 4740(t)
PRM 12.65 € 10:58 0% (0 €) 12.65 € - 12.85 € 610(t)
PRS 1.712 € 17:35 -1.38% (-0.024 €) 1.7 € - 1.742 € 183080(t)
PSG 5.56 € 17:35 -1.33% (-0.075 €) 5.525 € - 5.645 € 153450(t)
PVA 0.7926 € 17:18 +0.58% (0.0046 €) 0.78 € - 0.795 € 68020(t)
QBT 1.702 € 17:35 -0.47% (-0.008 €) 1.692 € - 1.714 € 89550(t)
R4 7.48 € 17:23 0% (0 €) 7.48 € - 7.48 € 1880(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 18.13 € 17:30 -0.47% (-0.085 €) 18.025 € - 18.22 € 1020000(t)
REN 4.15 € 17:35 -1.19% (-0.05 €) 4.15 € - 4.26 € 13820(t)
REP 565 € 21:07 -0.7% (-4 €) 561 € - 565 € 140(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 5.7 € 08/07/2018 0% (0 €) 5.7 € - 5.9 € 0(t)
RJF 2.86 € 13:23 +1.78% (0.05 €) 2.83 € - 2.86 € 4990(t)
RLIA 1.028 € 17:35 -0.19% (-0.002 €) 1.018 € - 1.03 € 23060(t)
ROVI 16.65 € 17:26 0% (0 €) 16.2 € - 16.7 € 160(t)
SAB 1.318 € 17:34 -1.97% (-0.027 €) 1.308 € - 1.356 € 18030000(t)
SAN 4.335 € 17:34 -1.88% (-0.083 €) 4.3 € - 4.461 € 40950000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.524 € 17:29 -2.32% (-0.06 €) 2.495 € - 2.61 € 1770000(t)
SGREN 11.9 € 17:34 +0.63% (0.075 €) 11.71 € - 12.31 € 1880000(t)
SLR 5.23 € 17:35 -2.06% (-0.11 €) 5.12 € - 5.39 € 408600(t)
SMSI 949.83 € 17:38 -1.2% (-11.54 €) 945.18 € - 965.42 € 0(t)
SNC 0.1068 € 17:35 +1.33% (0.0014 €) 0.1052 € - 0.1072 € 1020000(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.775 € 17:35 -1.77% (-0.014 €) 0.774 € - 0.785 € 21460(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 7.372 € 17:34 -0.83% (-0.062 €) 7.32 € - 7.452 € 11840000(t)
TL5 6.286 € 17:34 +0.22% (0.014 €) 6.224 € - 6.302 € 983280(t)
TLGO 4.605 € 17:35 -0.11% (-0.005 €) 4.585 € - 4.645 € 99930(t)
TPZ 5.39 € 17:35 +0.94% (0.05 €) 5.34 € - 5.44 € 63380(t)
TRE 27.37 € 17:34 -2.6% (-0.73 €) 27.22 € - 28.1 € 103960(t)
TRG 0.438 € 17:35 -3.31% (-0.015 €) 0.438 € - 0.4495 € 152330(t)
TUB 3.12 € 17:35 -0.64% (-0.02 €) 3.09 € - 3.185 € 91290(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 1.35 € 17:35 0% (0 €) 1.34 € - 1.36 € 776970(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 83.6 € 17:35 +0.36% (0.3 €) 82.3 € - 83.8 € 9740(t)
VIS 60.1 € 17:34 -1.39% (-0.85 €) 59.8 € - 61 € 61630(t)
VOC 1.35 € 17:35 -1.46% (-0.02 €) 1.336 € - 1.376 € 21090(t)
ZOT 7.905 € 17:35 -1.43% (-0.115 €) 7.845 € - 8.035 € 157940(t)