INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 12.14 € 17:07 +0.66% (0.08 €) 11.98 € - 12.16 € 18990(t)
A3M 3.306 € 17:09 +1.41% (0.046 €) 3.264 € - 3.34 € 289580(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0234 € 17:35 -1.68% (-0.0004 €) 0.0233 € - 0.0244 € 6050000(t)
ABG.B 0.0113 € 17:35 0% (0 €) 0.0113 € - 0.0116 € 71690000(t)
ACS 34.6 € 17:34 +0.87% (0.3 €) 34.6 € - 35.46 € 1110000(t)
ACX 9.68 € 17:34 +2.24% (0.212 €) 9.54 € - 9.726 € 1020000(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 2.326 € 17:10 -3.8% (-0.092 €) 2.238 € - 2.434 € 2150000(t)
ADZ 6.78 € 16:44 -1.45% (-0.1 €) 6.76 € - 6.86 € 3053(t)
AEDAS 22.55 € 17:35 +1.58% (0.35 €) 22.15 € - 22.55 € 19805(t)
AENA 172.95 € 17:34 -0.89% (-1.55 €) 172.95 € - 177.15 € 139510(t)
AIR 136.28 € 17:35 +2.13% (2.84 €) 132.72 € - 137 € 6977(t)
ALB 47.35 € 17:35 -0.32% (-0.15 €) 46.9 € - 47.9 € 6300(t)
ALM 14.94 € 17:29 -0.66% (-0.1 €) 14.9 € - 15.25 € 208183(t)
ALNTA 15.5 € 17:35 +0.98% (0.15 €) 15.35 € - 15.5 € 1917(t)
AMA 78.6 € 17:29 +2.48% (1.9 €) 76.7 € - 78.82 € 1040000(t)
AMP 0.287 € 17:05 +1.23% (0.0035 €) 0.284 € - 0.2875 € 2990000(t)
ANA 99.4 € 17:35 +0.66% (0.65 €) 99.05 € - 100.3 € 123560(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 11.37 € 17:10 +2.16% (0.24 €) 11.2 € - 11.38 € 90890(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 6.46 € 17:01 0% (0 €) 6.46 € - 6.52 € 2660(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 4.806 € 17:30 +0.4% (0.019 €) 4.8 € - 4.854 € 17010000(t)
BDL 105.5 € 01/16/2020 0% (0 €) 108 € - 109.5 € 0(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.166 € 17:02 -0.85% (-0.01 €) 1.134 € - 1.198 € 550080(t)
BKIA 1.8 € 17:34 +0.92% (0.017 €) 1.785 € - 1.827 € 5970000(t)
BKT 6.286 € 17:35 +0.9% (0.056 €) 6.268 € - 6.342 € 2200000(t)
BME 35.06 € 17:24 +0.57% (0.2 €) 34.73 € - 35.07 € 145060(t)
CABK 2.77 € 17:34 +0.98% (0.027 €) 2.75 € - 2.803 € 10490000(t)
CAF 39.1 € 17:09 -1.76% (-0.7 €) 38.8 € - 40.2 € 50190(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 13.55 € 13:18 -2.17% (-0.3 €) 13.55 € - 13.55 € 2370(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 2.86 € 16:08 -1.04% (-0.03 €) 2.85 € - 2.9 € 6830(t)
CDR 2.755 € 16:41 +0.18% (0.005 €) 2.665 € - 2.78 € 7920(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 20.68 € 17:34 +1.67% (0.34 €) 20.44 € - 20.78 € 223360(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 42.31 € 17:34 +0.62% (0.26 €) 41.63 € - 42.32 € 812970(t)
COL 11.805 € 17:25 +1.5% (0.175 €) 11.65 € - 11.81 € 312500(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 0.107 € 17:20 +0.94% (0.001 €) 0.105 € - 0.107 € 3950000(t)
DOM 3.57 € 17:09 +0.56% (0.02 €) 3.51 € - 3.575 € 156680(t)
EBRO 18.89 € 17:25 +0.59% (0.11 €) 18.78 € - 19.061 € 22900(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 2.7 € 17:03 +4.65% (0.12 €) 2.576 € - 2.736 € 415690(t)
EDR 4.88 € 17:09 -1.21% (-0.06 €) 4.88 € - 4.975 € 87260(t)
EKTL 8.51 € 17:11 +2.65% (0.22 €) 8.25 € - 8.51 € 80150(t)
ELE 24.535 € 17:26 +1.59% (0.385 €) 24.21 € - 24.745 € 719310(t)
ENC 3.996 € 17:26 +7.42% (0.276 €) 3.75 € - 4.028 € 4670000(t)
ENG 23.695 € 17:27 +1.61% (0.375 €) 23.325 € - 23.79 € 606970(t)
ENO 10.9 € 16:30 +1.4% (0.15 €) 10.75 € - 10.9 € 9820(t)
EZE 0.4265 € 17:10 +0.35% (0.0015 €) 0.419 € - 0.429 € 714410(t)
FAE 5.28 € 17:09 -0.38% (-0.02 €) 5.23 € - 5.36 € 140460(t)
FCC 11.16 € 17:22 -0.18% (-0.02 €) 11.1 € - 11.29 € 23630(t)
FER 28.915 € 17:27 +1.81% (0.515 €) 28.41 € - 28.99 € 506540(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.66 € 17:07 +0.3% (0.005 €) 1.64 € - 1.665 € 45810(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 31.35 € 17:07 0% (0 €) 31.1 € - 31.75 € 14820(t)
GEST 3.95 € 17:08 -0.3% (-0.01 €) 3.93 € - 4.05 € 346410(t)
GRF 31.845 € 17:27 -0.14% (-0.045 €) 31.79 € - 32.18 € 404900(t)
GRF.P 21.4 € 17:08 +1.18% (0.25 €) 21.2 € - 21.5 € 69230(t)
GSJ 5.72 € 16:52 0% (0 €) 5.67 € - 5.83 € 98620(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 11.08 € 17:09 +0.82% (0.09 €) 11.06 € - 11.2 € 39750(t)
IAG 7.866 € 17:27 +5.13% (0.384 €) 7.482 € - 8.017 € 3670000(t)
IBE 9.395 € 17:27 +0.89% (0.083 €) 9.315 € - 9.421 € 8960000(t)
IBG 24.9 € 16:57 0% (0 €) 24.6 € - 24.9 € 4090(t)
IDR 11.255 € 17:27 +3.45% (0.375 €) 10.905 € - 11.355 € 924600(t)
INSUR 10.55 € 15:06 -3.65% (-0.4 €) 10.45 € - 10.85 € 8370(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 31.7 € 17:27 +1.34% (0.42 €) 31.38 € - 31.785 € 913430(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.3204 € 17:08 -0.06% (-0.0002 €) 0.3188 € - 0.3264 € 4230000(t)
LGT 13.55 € 17:10 -1.45% (-0.2 €) 13.45 € - 13.75 € 2570(t)
LOG 20.96 € 17:07 +1.45% (0.3 €) 20.76 € - 21.04 € 67040(t)
LRE 6.83 € 17:10 -2.85% (-0.2 €) 6.81 € - 7.06 € 373680(t)
MAP 2.418 € 17:26 +1.09% (0.026 €) 2.397 € - 2.433 € 3390000(t)
MAS 19.9 € 17:10 +2.16% (0.42 €) 19.55 € - 20.08 € 438630(t)
MCM 15.98 € 17:07 +2.04% (0.32 €) 15.8 € - 16 € 13810(t)
MDF 0.415 € 17:07 -2.35% (-0.01 €) 0.412 € - 0.43 € 869780(t)
MEL 8.34 € 17:26 +1.58% (0.13 €) 8.232 € - 8.395 € 514650(t)
MRL 12.71 € 17:19 +0.95% (0.12 €) 12.61 € - 12.77 € 443710(t)
MTBA 1.835 € 15:59 +0.82% (0.015 €) 1.745 € - 1.84 € 18300(t)
MTS 14.65 € 17:34 -0.01% (-0.002 €) 14.638 € - 15.016 € 735620(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.999 € 08/13/2020 0% (0 €) 0.997 € - 0.999 € 0(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 4.85 € 16:40 +2.75% (0.13 €) 4.57 € - 4.85 € 50840(t)
NHH 5.155 € 01/16/2020 0% (0 €) 5.105 € - 5.185 € 5070(t)
NTH 2.09 € 16:39 -0.48% (-0.01 €) 2.06 € - 2.1 € 19560(t)
OHL 1.39 € 17:26 -5.7% (-0.084 €) 1.369 € - 1.56 € 7070000(t)
OLE 0.0224 € 17:10 +6.67% (0.0014 €) 0.0192 € - 0.026 € 137700000(t)
ORY 3.155 € 17:00 +0.16% (0.005 €) 3.145 € - 3.22 € 198180(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 3.936 € 17:10 -1.2% (-0.048 €) 3.832 € - 4.026 € 1780000(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.08 € 12/02/2020 0% (0 €) 13 € - 14.5 € 0(t)
PRM 11.45 € 16:48 -1.29% (-0.15 €) 11.45 € - 11.65 € 1740(t)
PRS 1.344 € 17:10 +0.3% (0.004 €) 1.334 € - 1.366 € 322670(t)
PSG 3.728 € 17:08 +0.49% (0.018 €) 3.714 € - 3.736 € 449770(t)
PVA 0.417 € 17:24 -0.48% (-0.002 €) 0.41 € - 0.425 € 12650(t)
QBT 1.154 € 17:10 +0.35% (0.004 €) 1.138 € - 1.16 € 321430(t)
R4 6.88 € 16:14 +0.58% (0.04 €) 6.84 € - 6.88 € 330(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 17.777 € 17:27 +0.1% (0.017 €) 17.64 € - 17.895 € 748880(t)
REN 3.4 € 17:05 +10.39% (0.32 €) 3.13 € - 3.59 € 350190(t)
REP 14.033 € 17:27 -0.79% (-0.112 €) 14.015 € - 14.242 € 2130000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 4.46 € 9:29 +3.72% (0.16 €) 4.46 € - 4.46 € 1000(t)
RJF 2.64 € 17:07 +3.13% (0.08 €) 2.56 € - 2.67 € 58440(t)
RLIA 0.939 € 15:47 -0.11% (-0.001 €) 0.926 € - 0.939 € 4600(t)
ROVI 25.8 € 17:03 +2.79% (0.7 €) 25.1 € - 26 € 56780(t)
SAB 1.004 € 17:34 -0.2% (-0.002 €) 1.004 € - 1.024 € 15320000(t)
SAN 3.676 € 17:27 +1.16% (0.042 €) 3.659 € - 3.705 € 24850000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.693 € 17:25 +2.16% (0.057 €) 2.646 € - 2.732 € 2440000(t)
SGREN 15.448 € 17:27 +1.4% (0.213 €) 15.168 € - 15.543 € 957360(t)
SLR 7.55 € 17:09 -0.66% (-0.05 €) 7.48 € - 7.655 € 402420(t)
SMSI 962.74 € 17:38 +1.06% (10.07 €) 956.74 € - 965.59 € 0(t)
SNC 0.0595 € 16:50 +4.39% (0.0025 €) 0.0575 € - 0.06 € 1590000(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.554 € 13:28 +0.73% (0.004 €) 0.54 € - 0.57 € 18710(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 6.143 € 17:27 +0.7% (0.043 €) 6.115 € - 6.165 € 6380000(t)
TL5 5.468 € 17:26 +0.37% (0.02 €) 5.45 € - 5.551 € 210510(t)
TLGO 5.98 € 17:07 +2.57% (0.15 €) 5.87 € - 6.05 € 263960(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 23.84 € 17:23 +0.17% (0.04 €) 23.8 € - 24.2 € 88780(t)
TRG 0.211 € 17:07 +0.96% (0.002 €) 0.2095 € - 0.2155 € 714780(t)
TUB 2.75 € 16:33 +0.92% (0.025 €) 2.705 € - 2.76 € 53030(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.917 € 17:11 +1.95% (0.018 €) 0.901 € - 0.926 € 519030(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 97.3 € 17:00 +0.72% (0.7 €) 96.3 € - 97.5 € 11140(t)
VIS 50.425 € 17:26 +0.05% (0.025 €) 49.68 € - 51.5 € 168860(t)
VOC 1.22 € 15:35 -1.21% (-0.015 €) 1.21 € - 1.235 € 3370(t)
ZOT 7.21 € 17:09 +0.98% (0.07 €) 7.18 € - 7.25 € 118290(t)