INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 18.58 € 16:57 +3.92% (0.7 €) 17.86 € - 18.58 € 116280(t)
A3M 3.03 € 12:49 +1.88% (0.056 €) 3.008 € - 3.07 € 72990(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0161 € 07/14/2020 0% (0 €) 0.0092 € - 0.0174 € 0(t)
ABG.B 0.0062 € 07/14/2020 0% (0 €) 0.0037 € - 0.0065 € 0(t)
ACS 26.45 € 13:48 -0.75% (-0.2 €) 26.445 € - 27.19 € 152070(t)
ACX 8.734 € 13:47 +1.09% (0.094 €) 8.48 € - 8.758 € 379980(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.738 € 12:51 +0.46% (0.008 €) 1.72 € - 1.772 € 616690(t)
ADZ 4.6 € 15:34 +1.55% (0.07 €) 4.31 € - 4.62 € 3010(t)
AEDAS 18.6 € 12:02 0% (0 €) 18.6 € - 18.6 € 40(t)
AENA 140.95 € 13:47 +1.62% (2.25 €) 136.6 € - 142.55 € 119410(t)
AIR 89.03 € 12:52 +0.55% (0.49 €) 87.97 € - 89.73 € 6690(t)
ALB 39.25 € 12:50 -0.51% (-0.2 €) 39.05 € - 39.3 € 3970(t)
ALM 10.735 € 13:08 -1.2% (-0.13 €) 10.71 € - 10.925 € 155560(t)
ALNTA 12.4 € 11:58 -2.75% (-0.35 €) 12.4 € - 12.6 € 320(t)
AMA 58.569 € 13:48 +0.26% (0.149 €) 58.23 € - 59.34 € 404720(t)
AMP 0.211 € 12:46 -0.94% (-0.002 €) 0.211 € - 0.215 € 1280000(t)
ANA 103.55 € 13:47 -3.31% (-3.55 €) 103.55 € - 107.7 € 33860(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 8.11 € 12:49 +0.43% (0.04 €) 8.1 € - 8.26 € 48700(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 4.87 € 12:32 -0.2% (-0.01 €) 4.78 € - 4.9 € 4040(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 3.931 € 13:47 +0.03% (0.001 €) 3.845 € - 3.975 € 12590000(t)
BDL 118 € 11/26/2020 0% (0 €) 115 € - 115 € 0(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.398 € 16:58 -0.85% (-0.012 €) 1.388 € - 1.428 € 176850(t)
BKIA 1.461 € 13:47 +1.39% (0.02 €) 1.441 € - 1.49 € 1740000(t)
BKT 4.272 € 13:46 +2.96% (0.123 €) 4.149 € - 4.375 € 2930000(t)
BME 32.95 € 09/14/2020 0% (0 €) 32.76 € - 32.95 € 0(t)
CABK 2.151 € 13:47 +0.05% (0.001 €) 2.134 € - 2.187 € 5890000(t)
CAF 35.35 € 16:58 -0.98% (-0.35 €) 35.1 € - 35.95 € 20010(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 9.8 € 15:36 +2.08% (0.2 €) 9.5 € - 9.8 € 12420(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 2.87 € 02/04/2020 0% (0 €) 2.86 € - 2.99 € 0(t)
CDR 1.44 € 16:46 +1.27% (0.018 €) 1.424 € - 1.498 € 95380(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 20.76 € 13:46 +0.87% (0.18 €) 20.56 € - 20.96 € 57240(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 52.07 € 13:47 -1.23% (-0.65 €) 51.43 € - 52.9 € 376430(t)
COL 8.06 € 13:46 +0.75% (0.06 €) 8.01 € - 8.182 € 164810(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 0.145 € 17:13 +3.57% (0.005 €) 0.139 € - 0.147 € 29360000(t)
DOM 3.545 € 16:59 +1% (0.035 €) 3.505 € - 3.57 € 183180(t)
EBRO 19.88 € 17:13 +2.32% (0.45 €) 19.599 € - 20.174 € 195140(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 2.29 € 16:57 -1.29% (-0.03 €) 2.28 € - 2.36 € 131650(t)
EDR 3.75 € 16:52 -0.53% (-0.02 €) 3.695 € - 3.785 € 48710(t)
EKTL 9.17 € 16:59 +0.44% (0.04 €) 8.99 € - 9.32 € 101540(t)
ELE 23.57 € 13:45 -1.55% (-0.37 €) 23.515 € - 23.97 € 432980(t)
ENC 2.906 € 17:14 -0.41% (-0.012 €) 2.887 € - 2.946 € 565030(t)
ENG 20.03 € 13:47 -1.91% (-0.39 €) 19.865 € - 20.45 € 652930(t)
ENO 9.56 € 16:54 +1.27% (0.12 €) 9.42 € - 9.62 € 22280(t)
EZE 0.265 € 16:58 -3.64% (-0.01 €) 0.265 € - 0.2775 € 427860(t)
FAE 3.81 € 16:58 0% (0 €) 3.78 € - 3.88 € 693940(t)
FCC 9.02 € 17:11 -1.42% (-0.13 €) 8.82 € - 9.24 € 24210(t)
FER 23.525 € 13:47 +1.01% (0.235 €) 23.35 € - 23.665 € 276080(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.085 € 15:11 +3.33% (0.035 €) 1.05 € - 1.085 € 34100(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 27.45 € 16:53 -0.18% (-0.05 €) 26.95 € - 27.45 € 28230(t)
GEST 3.51 € 16:56 -1.18% (-0.04 €) 3.49 € - 3.57 € 333070(t)
GRF 24.215 € 13:48 +0.37% (0.09 €) 24.04 € - 24.325 € 229560(t)
GRF.P 15.62 € 16:56 0% (0 €) 15.58 € - 15.74 € 57370(t)
GSJ 4.885 € 16:43 +3.06% (0.145 €) 4.78 € - 4.99 € 168370(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 9.9 € 16:58 -1.2% (-0.12 €) 9.88 € - 10.04 € 26840(t)
IAG 1.807 € 13:47 +4.45% (0.077 €) 1.73 € - 1.843 € 14790000(t)
IBE 11.363 € 13:45 -0.79% (-0.09 €) 11.335 € - 11.45 € 2920000(t)
IBG 17.35 € 16:12 +1.76% (0.3 €) 16.55 € - 17.95 € 2290(t)
IDR 6.772 € 13:48 +1.07% (0.072 €) 6.723 € - 6.832 € 251140(t)
INSUR 7.6 € 16:59 0% (0 €) 7.6 € - 7.96 € 3400(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 27.95 € 13:48 +0.67% (0.185 €) 27.755 € - 28.055 € 514330(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.26 € 16:59 -6.14% (-0.017 €) 0.255 € - 0.2765 € 5360000(t)
LGT 12.45 € 14:48 +2.05% (0.25 €) 12 € - 12.45 € 150(t)
LOG 15.44 € 16:58 -0.64% (-0.1 €) 15.44 € - 15.62 € 106580(t)
LRE 5.05 € 16:59 +3.06% (0.15 €) 4.83 € - 5.12 € 128350(t)
MAP 1.668 € 13:47 +3.8% (0.061 €) 1.605 € - 1.678 € 4580000(t)
MAS 22.5 € 11/03/2020 0% (0 €) 22.5 € - 22.56 € 0(t)
MCM 14.04 € 16:57 +0.14% (0.02 €) 13.94 € - 14.08 € 19040(t)
MDF 0.509 € 16:59 -2.3% (-0.012 €) 0.501 € - 0.547 € 2020000(t)
MEL 5.673 € 13:46 +5.06% (0.273 €) 5.4 € - 5.74 € 1090000(t)
MRL 7.89 € 13:46 +2.4% (0.19 €) 7.71 € - 7.93 € 206190(t)
MTBA 1.44 € 16:34 +2.86% (0.04 €) 1.39 € - 1.46 € 1970(t)
MTS 16.048 € 13:47 +4.22% (0.65 €) 15.366 € - 16.156 € 546120(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.999 € 02/04/2020 0% (0 €) 0.997 € - 0.999 € 0(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 4.99 € 16:40 -1.38% (-0.07 €) 4.98 € - 5.18 € 4310(t)
NHH 3.86 € 17:13 -3.86% (-0.155 €) 3.8 € - 4.03 € 155280(t)
NTH 1.59 € 16:02 +1.27% (0.02 €) 1.53 € - 1.6 € 38430(t)
OHL 0.725 € 17:12 -3.85% (-0.029 €) 0.722 € - 0.754 € 930200(t)
OLE 0.258 € 16:55 -1.9% (-0.005 €) 0.258 € - 0.263 € 1330000(t)
ORY 2.785 € 16:59 -0.36% (-0.01 €) 2.75 € - 2.875 € 330650(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 97.2 € 16:58 +1.3% (1.25 €) 95.25 € - 99.3 € 178300(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.08 € 02/04/2020 0% (0 €) 13 € - 14.5 € 0(t)
PRM 9.62 € 16:47 +4.57% (0.42 €) 9.18 € - 9.62 € 2380(t)
PRS 0.799 € 16:43 -0.25% (-0.002 €) 0.784 € - 0.803 € 48550(t)
PSG 2.394 € 16:59 -3.23% (-0.08 €) 2.39 € - 2.486 € 380220(t)
PVA 0.411 € 17:02 0% (0 €) 0.411 € - 0.4245 € 22730(t)
QBT 0.411 € 16:17 -2.02% (-0.009 €) 0.41 € - 0.428 € 170310(t)
R4 6.8 € 16:49 -1.45% (-0.1 €) 6.66 € - 6.9 € 2570(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 16.887 € 13:48 -1.48% (-0.253 €) 16.802 € - 17.11 € 197820(t)
REN 1.97 € 16:34 -3.43% (-0.07 €) 1.94 € - 2.03 € 26100(t)
REP 8.259 € 13:48 +2.49% (0.201 €) 8.03 € - 8.373 € 4150000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 3.2 € 11:17 -3.03% (-0.1 €) 3.14 € - 3.3 € 1860(t)
RJF 3.9 € 16:57 -5.8% (-0.24 €) 3.74 € - 4.17 € 140160(t)
RLIA 0.634 € 16:50 -2.46% (-0.016 €) 0.632 € - 0.65 € 78050(t)
ROVI 40.5 € 16:59 +2.79% (1.1 €) 39.4 € - 42.5 € 203920(t)
SAB 0.337 € 13:47 +3.37% (0.011 €) 0.326 € - 0.343 € 35700000(t)
SAN 2.527 € 13:48 +4.55% (0.11 €) 2.417 € - 2.55 € 31310000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 1.973 € 17:14 +1.54% (0.03 €) 1.926 € - 1.994 € 1630000(t)
SGREN 29.82 € 13:48 -0.18% (-0.055 €) 29.605 € - 30.1 € 352690(t)
SLR 19.68 € 16:59 +3.74% (0.71 €) 18.89 € - 20 € 1480000(t)
SMSI 810.18 € 12:53 +1.17% (9.34 €) 803.84 € - 811 € 0(t)
SNC 0.046 € 02/12/2020 0% (0 €) 0.045 € - 0.05 € 0(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 1.165 € 16:57 +1.3% (0.015 €) 1.13 € - 1.235 € 492600(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 3.675 € 13:48 +0.49% (0.018 €) 3.657 € - 3.77 € 6030000(t)
TL5 3.82 € 17:14 -0.26% (-0.01 €) 3.772 € - 3.852 € 319010(t)
TLGO 4.09 € 16:58 -0.37% (-0.015 €) 4.035 € - 4.15 € 114370(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 10.465 € 17:14 -1.37% (-0.145 €) 10.34 € - 10.61 € 190770(t)
TRG 0.2405 € 16:59 -1.84% (-0.0045 €) 0.2405 € - 0.251 € 906630(t)
TUB 1.444 € 16:59 -3.73% (-0.056 €) 1.422 € - 1.518 € 389160(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.668 € 16:59 -3.67% (-0.026 €) 0.665 € - 0.704 € 1940000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 90.7 € 16:57 -1.84% (-1.7 €) 90.4 € - 93 € 10040(t)
VIS 59.1 € 13:33 -0.34% (-0.2 €) 58.875 € - 59.5 € 16660(t)
VOC 0.73 € 15:36 -2.14% (-0.016 €) 0.73 € - 0.746 € 16100(t)
ZOT 5.91 € 16:56 +1.37% (0.08 €) 5.8 € - 5.93 € 137750(t)