INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 10.76 € 14:52 +2.87% (0.3 €) 10.44 € - 10.78 € 23780(t)
A3M 3.528 € 14:58 -0.56% (-0.02 €) 3.512 € - 3.586 € 117750(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0197 € 17:14 -1.5% (-0.0003 €) 0.0197 € - 0.0204 € 2345234(t)
ABG.B 0.0099 € 17:35 -1% (-0.0001 €) 0.0097 € - 0.0102 € 121073316(t)
ACS 35.74 € 17:34 -0.67% (-0.24 €) 35.65 € - 36.06 € 539620(t)
ACX 8.11 € 17:34 +0.42% (0.034 €) 7.978 € - 8.152 € 678460(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.605 € 14:59 -2.07% (-0.034 €) 1.59 € - 1.655 € 219440(t)
ADZ 7.06 € 14:24 0% (0 €) 6.9 € - 7.06 € 2870(t)
AEDAS 22.6 € 15:00 -1.53% (-0.35 €) 22.6 € - 22.95 € 12040(t)
AENA 167.95 € 17:34 -1.78% (-3.05 €) 167.5 € - 171.85 € 146260(t)
AIR 119.42 € 14:51 -1.4% (-1.7 €) 119.42 € - 120.72 € 530(t)
ALB 43.9 € 15:00 0% (0 €) 43.6 € - 44.1 € 3120(t)
ALM 16.515 € 15:15 -1.58% (-0.265 €) 16.46 € - 16.805 € 68630(t)
ALNTA 14.3 € 9:00 0% (0 €) 14.3 € - 14.3 € 100(t)
AMA 65.5 € 17:30 -1.86% (-1.24 €) 65.42 € - 66.8 € 646380(t)
AMP 0.2635 € 14:43 -1.68% (-0.0045 €) 0.263 € - 0.2725 € 3300000(t)
ANA 91.2 € 17:34 -0.98% (-0.9 €) 90.9 € - 92.55 € 49430(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 10.8 € 14:36 -1.73% (-0.19 €) 10.8 € - 11.03 € 60260(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 6.86 € 14:14 +2.08% (0.14 €) 6.7 € - 6.92 € 3900(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 4.779 € 17:30 +1.09% (0.052 €) 4.705 € - 4.79 € 18970000(t)
BDL 108 € 10/17/2019 0% (0 €) 107.5 € - 110 € 0(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 0.962 € 14:59 -3.8% (-0.038 €) 0.95 € - 1.01 € 129680(t)
BKIA 1.808 € 17:34 -0.96% (-0.018 €) 1.8 € - 1.84 € 6050000(t)
BKT 6.176 € 17:34 +0.16% (0.01 €) 6.09 € - 6.226 € 1810000(t)
BME 23.33 € 15:08 +1.08% (0.25 €) 23.12 € - 23.4 € 89140(t)
CABK 2.56 € 17:34 -0.43% (-0.011 €) 2.545 € - 2.598 € 19170000(t)
CAF 41.95 € 14:40 +1.57% (0.65 €) 40.85 € - 42.4 € 23870(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 13.5 € 14:50 -2.17% (-0.3 €) 13.5 € - 13.5 € 70(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 3.15 € 14:11 +2.61% (0.08 €) 2.9 € - 3.3 € 90410(t)
CDR 3.145 € 14:53 -1.1% (-0.035 €) 3.14 € - 3.185 € 4210(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 21.52 € 17:34 -4.53% (-1.02 €) 21.12 € - 22.36 € 336320(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 40.97 € 17:34 +0.02% (0.01 €) 40.39 € - 41.28 € 1250000(t)
COL 11.55 € 17:34 +0.43% (0.05 €) 11.48 € - 11.61 € 780710(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 0.454 € 15:08 -0.87% (-0.004 €) 0.452 € - 0.468 € 217490(t)
DOM 3.645 € 14:47 0% (0 €) 3.605 € - 3.76 € 165350(t)
EBRO 18.94 € 15:01 +0.16% (0.03 €) 18.9 € - 18.985 € 6240(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 2.106 € 14:59 +0.38% (0.008 €) 2.068 € - 2.14 € 109810(t)
EDR 3.98 € 14:51 -1% (-0.04 €) 3.915 € - 4.015 € 49550(t)
EKTL 8.49 € 15:00 +1.07% (0.09 €) 8.41 € - 8.49 € 25450(t)
ELE 23.68 € 17:34 +1.24% (0.29 €) 23.32 € - 23.68 € 730810(t)
ENC 3.527 € 15:15 +2.23% (0.077 €) 3.426 € - 3.549 € 1220000(t)
ENG 20.35 € 17:34 +0.25% (0.05 €) 20.21 € - 20.45 € 824910(t)
ENO 10.1 € 13:55 0% (0 €) 10.1 € - 10.3 € 2100(t)
EZE 0.511 € 15:00 -1.16% (-0.006 €) 0.501 € - 0.52 € 192600(t)
FAE 4.65 € 14:20 -1.38% (-0.065 €) 4.63 € - 4.71 € 70050(t)
FCC 10.499 € 14:30 -0.01% (-0.001 €) 10.409 € - 10.55 € 8800(t)
FER 26 € 17:34 +0.12% (0.03 €) 25.75 € - 26.12 € 1100000(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 2.11 € 14:23 +2.43% (0.05 €) 1.945 € - 2.11 € 14640(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 30.15 € 14:05 -0.66% (-0.2 €) 30 € - 31 € 2310(t)
GEST 3.89 € 14:59 -2.6% (-0.1 €) 3.84 € - 3.96 € 468040(t)
GRF 27.28 € 17:29 -0.18% (-0.05 €) 27.08 € - 27.49 € 477700(t)
GRF.P 18.34 € 14:40 -0.54% (-0.1 €) 18.3 € - 18.46 € 31530(t)
GSJ 6.5 € 14:57 -0.61% (-0.04 €) 6.42 € - 6.65 € 44370(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 11.63 € 14:59 -1.02% (-0.12 €) 11.62 € - 11.78 € 8190(t)
IAG 5.888 € 17:34 -0.51% (-0.03 €) 5.85 € - 6.002 € 2480000(t)
IBE 9.122 € 17:30 +0.31% (0.028 €) 9.044 € - 9.134 € 11180000(t)
IBG 25.6 € 12:08 +2.4% (0.6 €) 25 € - 25.6 € 440(t)
IDR 8.55 € 17:34 +0.65% (0.055 €) 8.445 € - 8.67 € 639360(t)
INSUR 9.88 € 14:21 +1.86% (0.18 €) 9.88 € - 9.9 € 3010(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 28.45 € 17:29 -0.32% (-0.09 €) 28.31 € - 28.61 € 2950000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.3062 € 14:52 -0.58% (-0.0018 €) 0.3048 € - 0.3098 € 505710(t)
LGT 13.3 € 11:40 -1.48% (-0.2 €) 13.3 € - 13.3 € 540(t)
LOG 18.6 € 15:00 -0.11% (-0.02 €) 18.54 € - 18.72 € 38450(t)
LRE 7.97 € 14:53 -0.38% (-0.03 €) 7.93 € - 8.04 € 14380(t)
MAP 2.548 € 17:34 +0.55% (0.014 €) 2.52 € - 2.55 € 2350000(t)
MAS 22.56 € 14:59 -2.42% (-0.56 €) 22.54 € - 23.18 € 337110(t)
MCM 15.4 € 14:52 -0.26% (-0.04 €) 15.24 € - 15.64 € 17330(t)
MDF 0.371 € 14:48 -1.85% (-0.007 €) 0.361 € - 0.378 € 1610000(t)
MEL 7 € 17:34 -4.11% (-0.3 €) 6.96 € - 7.175 € 1500000(t)
MRL 13.2 € 17:32 +0.61% (0.08 €) 13.07 € - 13.27 € 806060(t)
MTBA 1.66 € 13:37 +0.61% (0.01 €) 1.595 € - 1.66 € 21680(t)
MTS 13.18 € 17:34 +0.83% (0.108 €) 12.79 € - 13.342 € 929580(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.999 € 08/13/2019 0% (0 €) 0.997 € - 0.999 € 0(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 4.11 € 13:47 +1.23% (0.05 €) 4.05 € - 4.11 € 1240(t)
NHH 4.52 € 12:57 +2.03% (0.09 €) 4.515 € - 4.537 € 27720(t)
NTH 1.82 € 14:54 -1.09% (-0.02 €) 1.82 € - 1.82 € 1000(t)
OHL 1.067 € 15:12 -1.3% (-0.014 €) 1.062 € - 1.087 € 649270(t)
OLE 0.0484 € 14:26 -1.63% (-0.0008 €) 0.0482 € - 0.0492 € 305020(t)
ORY 2.725 € 15:00 -1.27% (-0.035 €) 2.69 € - 2.8 € 126090(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 1.978 € 14:54 -3.51% (-0.072 €) 1.953 € - 2.08 € 665600(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.88 € 14:32 +0.58% (0.08 €) 13.72 € - 14.22 € 27670(t)
PRM 10.9 € 12:48 +0.46% (0.05 €) 10.9 € - 10.9 € 600(t)
PRS 1.254 € 14:23 +0.32% (0.004 €) 1.242 € - 1.256 € 52720(t)
PSG 3.288 € 14:52 0% (0 €) 3.276 € - 3.298 € 104120(t)
PVA 0.487 € 14:28 +0.41% (0.002 €) 0.4805 € - 0.487 € 10890(t)
QBT 0.85 € 15:00 -3.95% (-0.035 €) 0.838 € - 0.884 € 450680(t)
R4 6.62 € 13:42 0% (0 €) 6.56 € - 6.62 € 840(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 18.085 € 17:29 +0.98% (0.175 €) 17.905 € - 18.125 € 711130(t)
REN 3.62 € 14:58 -0.82% (-0.03 €) 3.59 € - 3.65 € 4140(t)
REP 14.5 € 17:30 -1.19% (-0.175 €) 14.46 € - 14.745 € 6330000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 4.58 € 13:18 0% (0 €) 4.58 € - 4.58 € 50(t)
RJF 2.37 € 13:36 0% (0 €) 2.37 € - 2.38 € 4510(t)
RLIA 0.881 € 15:00 -0.79% (-0.007 €) 0.881 € - 0.889 € 14790(t)
ROVI 20.7 € 14:55 0% (0 €) 20.6 € - 21 € 2300(t)
SAB 1.022 € 17:34 +0.44% (0.005 €) 1.005 € - 1.039 € 23290000(t)
SAN 3.87 € 17:34 +0.31% (0.012 €) 3.83 € - 3.897 € 30390000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.417 € 15:14 -0.78% (-0.019 €) 2.408 € - 2.447 € 704960(t)
SGREN 12.09 € 17:29 +0.12% (0.015 €) 11.955 € - 12.29 € 2280000(t)
SLR 6.56 € 14:54 -0.3% (-0.02 €) 6.415 € - 6.63 € 502320(t)
SMSI 930.38 € 17:38 -0.06% (-0.6 €) 928.14 € - 933.06 € 0(t)
SNC 0.0873 € 13:31 -1.91% (-0.0017 €) 0.0871 € - 0.09 € 183770(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.646 € 14:41 -1.22% (-0.008 €) 0.646 € - 0.646 € 180(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 7.068 € 17:34 +0.3% (0.021 €) 6.998 € - 7.07 € 7230000(t)
TL5 5.584 € 17:34 +0.76% (0.042 €) 5.486 € - 5.614 € 532370(t)
TLGO 5.52 € 14:35 -2.13% (-0.12 €) 5.5 € - 5.65 € 113870(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 23.2 € 15:12 +0.35% (0.08 €) 22.51 € - 23.26 € 42330(t)
TRG 0.234 € 14:45 -4.1% (-0.01 €) 0.234 € - 0.2435 € 539040(t)
TUB 2.64 € 14:41 +3.33% (0.085 €) 2.555 € - 2.64 € 126270(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.824 € 15:01 +0.43% (0.004 €) 0.801 € - 0.831 € 763080(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 77 € 14:51 +1.05% (0.8 €) 76.3 € - 77.3 € 3730(t)
VIS 42.14 € 17:34 -0.28% (-0.12 €) 41.82 € - 42.58 € 107415(t)
VOC 1.12 € 13:33 0% (0 €) 1.105 € - 1.14 € 40620(t)
ZOT 6.55 € 14:52 +0.69% (0.045 €) 6.47 € - 6.57 € 112870(t)