INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 10.9 € 17:18 -0.91% (-0.1 €) 10.72 € - 11 € 218150(t)
A3M 3.782 € 17:35 +1.12% (0.042 €) 3.748 € - 3.8 € 415783(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0186 € 17:35 0% (0 €) 0.0182 € - 0.0188 € 1310000(t)
ABG.B 0.0086 € 17:35 +2.38% (0.0002 €) 0.0083 € - 0.0086 € 35320000(t)
ACS 34.76 € 17:34 +1.79% (0.61 €) 34.17 € - 34.88 € 704740(t)
ACX 9.76 € 17:34 +1.88% (0.18 €) 9.6 € - 9.806 € 1140000(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.95 € 17:35 +1.09% (0.021 €) 1.93 € - 1.978 € 203565(t)
ADZ 7.2 € 12/05/2019 0% (0 €) 7.1 € - 7.32 € 0(t)
AEDAS 19.96 € 17:35 +1.32% (0.26 €) 19.8 € - 20.1 € 18430(t)
AENA 165.6 € 17:34 +1.28% (2.1 €) 163.15 € - 166.1 € 94860(t)
AIR 126.82 € 17:35 -0.27% (-0.34 €) 126.22 € - 127.62 € 3580(t)
ALB 49.25 € 17:35 +0.51% (0.25 €) 49 € - 49.25 € 2288(t)
ALM 15.54 € 17:30 +0.19% (0.03 €) 15.41 € - 15.59 € 168783(t)
ALNTA 15.35 € 17:35 -1.29% (-0.2 €) 15.3 € - 15.45 € 1841(t)
AMA 72.76 € 17:30 +0.83% (0.6 €) 72.02 € - 72.96 € 543270(t)
AMP 0.2905 € 17:35 +0.87% (0.0025 €) 0.289 € - 0.292 € 881189(t)
ANA 92 € 17:34 +0.6% (0.55 €) 91.25 € - 92.4 € 51180(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 11.22 € 17:35 +1.08% (0.12 €) 11.04 € - 11.25 € 137520(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 6.7 € 15:19 -1.18% (-0.08 €) 6.7 € - 6.92 € 7411(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 4.783 € 17:30 +1.25% (0.059 €) 4.715 € - 4.798 € 12930000(t)
BDL 109 € 12/05/2019 0% (0 €) 110 € - 110 € 0(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 0.955 € 17:14 0% (0 €) 0.932 € - 0.961 € 52020(t)
BKIA 1.79 € 17:34 +1.07% (0.019 €) 1.763 € - 1.798 € 4720000(t)
BKT 6.536 € 17:34 +1.36% (0.088 €) 6.444 € - 6.546 € 1720000(t)
BME 35.42 € 17:16 -0.17% (-0.06 €) 35.39 € - 35.58 € 50270(t)
CABK 2.75 € 17:34 +0.99% (0.027 €) 2.712 € - 2.765 € 10940000(t)
CAF 39.55 € 17:17 +0.25% (0.1 €) 39.3 € - 39.85 € 17070(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 12.4 € 17:06 -2.36% (-0.3 €) 12.3 € - 12.4 € 1630(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 2.75 € 17:17 -1.79% (-0.05 €) 2.68 € - 2.99 € 93810(t)
CDR 2.73 € 17:13 0% (0 €) 2.72 € - 2.79 € 11730(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 21.56 € 17:34 +1.32% (0.28 €) 21.24 € - 21.64 € 148890(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 39.33 € 17:34 +1.47% (0.57 €) 38.59 € - 39.63 € 433390(t)
COL 11.61 € 17:34 +2.47% (0.28 €) 11.33 € - 11.64 € 621330(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 0.106 € 17:30 -2.75% (-0.003 €) 0.105 € - 0.11 € 18430000(t)
DOM 3.58 € 17:19 0% (0 €) 3.56 € - 3.6 € 74310(t)
EBRO 20.1 € 17:26 +0.5% (0.1 €) 19.835 € - 20.2 € 8150(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 2.424 € 17:16 +3.06% (0.072 €) 2.35 € - 2.434 € 137380(t)
EDR 3.965 € 17:19 -0.88% (-0.035 €) 3.93 € - 4 € 53350(t)
EKTL 9.39 € 17:16 +1.95% (0.18 €) 9.22 € - 9.45 € 51250(t)
ELE 24.34 € 17:34 +0.7% (0.17 €) 24.1 € - 24.4 € 592170(t)
ENC 3.736 € 17:34 +3.61% (0.13 €) 3.6 € - 3.764 € 1420000(t)
ENG 22.76 € 17:34 +1.11% (0.25 €) 22.49 € - 22.89 € 706780(t)
ENO 10.35 € 17:17 -1.43% (-0.15 €) 10.35 € - 10.5 € 1110(t)
EZE 0.4715 € 16:59 +1.18% (0.0055 €) 0.4655 € - 0.4715 € 237220(t)
FAE 5.39 € 17:19 +1.32% (0.07 €) 5.31 € - 5.4 € 157050(t)
FCC 11.28 € 17:26 +1.44% (0.16 €) 11.02 € - 11.28 € 29670(t)
FER 26.77 € 17:34 +0.71% (0.19 €) 26.44 € - 26.83 € 960149(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.5 € 17:13 -1.96% (-0.03 €) 1.485 € - 1.55 € 35190(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 32.5 € 17:18 -0.31% (-0.1 €) 32.25 € - 32.7 € 14070(t)
GEST 4.27 € 17:15 +1.81% (0.08 €) 4.16 € - 4.28 € 646330(t)
GRF 30.72 € 17:29 +1.82% (0.55 €) 30.06 € - 30.765 € 252350(t)
GRF.P 20.45 € 17:16 +2.25% (0.45 €) 19.98 € - 20.5 € 101840(t)
GSJ 6.47 € 17:18 +1.25% (0.08 €) 6.34 € - 6.47 € 23590(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 11.19 € 17:17 -0.71% (-0.08 €) 11.15 € - 11.3 € 14770(t)
IAG 6.638 € 17:33 +2.25% (0.146 €) 6.49 € - 6.674 € 2570000(t)
IBE 8.772 € 17:29 +1.25% (0.108 €) 8.656 € - 8.818 € 8910000(t)
IBG 25 € 16:37 0% (0 €) 24.7 € - 25 € 2690(t)
IDR 9.39 € 17:34 +2.23% (0.205 €) 9.262 € - 9.505 € 441060(t)
INSUR 9.76 € 14:51 -0.81% (-0.08 €) 9.76 € - 9.84 € 500(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 28.92 € 17:30 +3.14% (0.88 €) 28.11 € - 28.94 € 3030000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.3244 € 17:18 -1.46% (-0.0048 €) 0.3202 € - 0.3336 € 3240000(t)
LGT 13.9 € 12/05/2019 0% (0 €) 13.7 € - 13.7 € 0(t)
LOG 20.82 € 17:19 +1.76% (0.36 €) 20.4 € - 20.88 € 38940(t)
LRE 7.59 € 17:19 +0.53% (0.04 €) 7.57 € - 7.61 € 40870(t)
MAP 2.594 € 17:33 +2.69% (0.068 €) 2.53 € - 2.594 € 1530000(t)
MAS 19.6 € 17:19 +0.41% (0.08 €) 19.32 € - 19.65 € 397610(t)
MCM 16.02 € 17:15 +0.88% (0.14 €) 15.86 € - 16.02 € 2530(t)
MDF 0.303 € 17:19 +2.71% (0.008 €) 0.297 € - 0.32 € 1120000(t)
MEL 7.785 € 17:33 +2.7% (0.205 €) 7.575 € - 7.843 € 470460(t)
MRL 12.97 € 17:33 +1.25% (0.16 €) 12.82 € - 13.01 € 308450(t)
MTBA 1.555 € 12:41 +0.65% (0.01 €) 1.555 € - 1.555 € 390(t)
MTS 16.1 € 17:34 +3.4% (0.53 €) 15.558 € - 16.1 € 891930(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 4.21 € 10:24 +2.43% (0.1 €) 4.21 € - 4.21 € 540(t)
NHH 4.547 € 17:21 +1.95% (0.087 €) 4.408 € - 4.547 € 3260(t)
NTH 2.12 € 17:17 0% (0 €) 2.095 € - 2.135 € 30300(t)
OHL 1.008 € 17:29 +3.38% (0.033 €) 0.961 € - 1.014 € 924960(t)
OLE 0.0304 € 17:16 0% (0 €) 0.03 € - 0.031 € 2500000(t)
ORY 2.98 € 17:18 +0.68% (0.02 €) 2.83 € - 2.995 € 212380(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 2.336 € 17:13 +0.52% (0.012 €) 2.31 € - 2.39 € 916650(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.08 € 12/02/2019 0% (0 €) 13 € - 14.5 € 0(t)
PRM 11.75 € 16:21 -0.42% (-0.05 €) 11.75 € - 11.75 € 760(t)
PRS 1.454 € 17:07 +0.97% (0.014 €) 1.436 € - 1.464 € 75960(t)
PSG 3.658 € 17:18 +0.49% (0.018 €) 3.612 € - 3.692 € 286170(t)
PVA 0.44 € 17:11 +1.15% (0.005 €) 0.4205 € - 0.4455 € 18200(t)
QBT 0.93 € 17:17 +2.2% (0.02 €) 0.912 € - 0.937 € 332520(t)
R4 6.84 € 17:14 -0.58% (-0.04 €) 6.7 € - 6.84 € 5170(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 17.642 € 17:29 +1.13% (0.197 €) 17.364 € - 17.65 € 516350(t)
REN 3.07 € 14:52 -0.32% (-0.01 €) 3.03 € - 3.07 € 35940(t)
REP 14.64 € 17:29 +2.09% (0.3 €) 14.342 € - 14.685 € 1970000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 4.5 € 12/05/2019 0% (0 €) 4.4 € - 4.4 € 0(t)
RJF 2.55 € 17:15 +1.59% (0.04 €) 2.5 € - 2.55 € 6080(t)
RLIA 0.944 € 16:32 +0.75% (0.007 €) 0.918 € - 0.944 € 14670(t)
ROVI 24.2 € 17:18 +1.68% (0.4 €) 23.8 € - 24.4 € 4990(t)
SAB 1.034 € 17:34 +0.53% (0.006 €) 1.023 € - 1.041 € 15240000(t)
SAN 3.588 € 17:34 +1.44% (0.051 €) 3.527 € - 3.592 € 17990000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.533 € 17:29 +1.56% (0.039 €) 2.481 € - 2.55 € 1060000(t)
SGREN 14.59 € 17:29 +1.64% (0.235 €) 14.325 € - 14.645 € 1140000(t)
SLR 6.62 € 17:15 +1.38% (0.09 €) 6.48 € - 6.625 € 225350(t)
SMSI 936.07 € 17:38 +1.4% (12.94 €) 923.46 € - 937.11 € 0(t)
SNC 0.0666 € 17:03 +0.3% (0.0002 €) 0.0624 € - 0.0669 € 849500(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.596 € 15:45 -0.67% (-0.004 €) 0.596 € - 0.602 € 4650(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 6.863 € 17:34 +1.15% (0.078 €) 6.775 € - 6.894 € 5440000(t)
TL5 5.782 € 17:33 +2.26% (0.128 €) 5.658 € - 5.834 € 301150(t)
TLGO 5.98 € 17:16 +0.67% (0.04 €) 5.93 € - 6.05 € 126060(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 22.42 € 17:34 +1.54% (0.34 €) 22.03 € - 22.46 € 55600(t)
TRG 0.192 € 16:59 -2.44% (-0.0048 €) 0.191 € - 0.197 € 111400(t)
TUB 2.855 € 17:16 +1.6% (0.045 €) 2.805 € - 2.86 € 30670(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.963 € 17:19 +0.26% (0.003 €) 0.943 € - 0.964 € 766150(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 90.1 € 17:19 +0.78% (0.7 €) 89.9 € - 90.9 € 2700(t)
VIS 48.68 € 17:33 -0.04% (-0.02 €) 48.01 € - 48.82 € 24960(t)
VOC 1.245 € 17:17 +2.05% (0.025 €) 1.22 € - 1.245 € 15390(t)
ZOT 7.1 € 17:14 +2.16% (0.15 €) 6.945 € - 7.145 € 176880(t)