INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 11.12 € 17:11 -1.59% (-0.18 €) 11.04 € - 11.54 € 10020(t)
A3M 5.26 € 17:18 +2.73% (0.14 €) 5.055 € - 5.28 € 319960(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0133 € 17:19 -7.64% (-0.0011 €) 0.0126 € - 0.0144 € 14650000(t)
ABG.B 0.01 € 14:32 0% (0 €) 0.01 € - 0.01 € 4000(t)
ACS 32.47 € 17:34 -1.93% (-0.64 €) 32.1 € - 33 € 732700(t)
ACX 11.395 € 17:34 -2.69% (-0.315 €) 11.325 € - 11.71 € 821950(t)
ADV 0.45 € 17:11 -23.47% (-0.138 €) 0.32 € - 0.49 € 875180(t)
ADXR 1.43 € 17:18 -2.05% (-0.03 €) 1.38 € - 1.49 € 301240(t)
ADZ 7.18 € 16:25 +0.84% (0.06 €) 6.9 € - 7.18 € 3330(t)
AEDAS 23.52 € 17:19 -1.51% (-0.36 €) 23.5 € - 23.92 € 6350(t)
AENA 141.4 € 17:34 +0.6% (0.85 €) 139.45 € - 142.55 € 171382(t)
AIR 98.54 € 16:24 -0.88% (-0.87 €) 97.04 € - 100.72 € 2070(t)
ALB 44.75 € 17:16 +1.02% (0.45 €) 44.1 € - 44.95 € 9490(t)
ALM 16.56 € 17:19 -0.24% (-0.04 €) 16.28 € - 16.73 € 90980(t)
ALNTA 14.4 € 17:16 +1.41% (0.2 €) 14.1 € - 14.45 € 520(t)
AMA 72.84 € 17:30 +1.11% (0.8 €) 71.51 € - 73.43 € 1328290(t)
AMP 0.2502 € 17:18 -0.24% (-0.0006 €) 0.2428 € - 0.251 € 2380000(t)
ANA 74.72 € 17:34 +0.3% (0.22 €) 74.3 € - 75.64 € 122240(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 12.31 € 17:18 +0.82% (0.1 €) 12.02 € - 12.32 € 101940(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 7.1 € 17:02 0% (0 €) 6.96 € - 7.1 € 4580(t)
BAIN 4.6 € 10/16/2018 0% (0 €) 4.6 € - 4.6 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 5.206 € 17:30 +0.99% (0.051 €) 5.016 € - 5.245 € 38516860(t)
BDL 112.5 € 15:32 +1.35% (1.5 €) 110 € - 114.5 € 390(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.16 € 17:17 -4.53% (-0.055 €) 1.115 € - 1.2 € 688380(t)
BKIA 2.982 € 17:34 +0.24% (0.007 €) 2.831 € - 3.095 € 19460082(t)
BKT 7.4 € 17:34 +0.68% (0.05 €) 7.144 € - 7.502 € 4280000(t)
BME 26.14 € 17:17 +0.62% (0.16 €) 25.86 € - 26.16 € 77860(t)
CABK 3.677 € 17:34 +1.02% (0.037 €) 3.506 € - 3.749 € 37420000(t)
CAF 33.75 € 17:19 +0.3% (0.1 €) 32.6 € - 33.85 € 21430(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 13.15 € 15:14 +3.14% (0.4 €) 12.75 € - 13.15 € 60(t)
CCE 39.36 € 17:19 +0.15% (0.06 €) 39.04 € - 39.5 € 4630(t)
CCMC 3.1 € 17:16 -4.32% (-0.14 €) 2.95 € - 3.16 € 13840(t)
CDR 6.1 € 17:12 -1.13% (-0.07 €) 5.6 € - 6.17 € 39450(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 22.52 € 17:18 -1.05% (-0.24 €) 21.88 € - 22.76 € 601390(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 21.71 € 17:34 +0.14% (0.03 €) 21.57 € - 21.9 € 236040(t)
COL 8.93 € 17:33 +0.79% (0.07 €) 8.845 € - 8.945 € 623480(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 0.887 € 17:30 -1% (-0.009 €) 0.853 € - 0.921 € 18830000(t)
DOM 4.75 € 17:19 +2.15% (0.1 €) 4.535 € - 4.795 € 214740(t)
EBRO 17.41 € 17:19 0% (0 €) 17.26 € - 17.49 € 72770(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 4.216 € 17:19 +3.33% (0.136 €) 3.952 € - 4.24 € 538480(t)
EDR 3.625 € 17:13 +3.87% (0.135 €) 3.46 € - 3.64 € 82840(t)
EKTL 7.5 € 17:18 +13.9% (0.92 €) 7.19 € - 7.57 € 715890(t)
ELE 18.385 € 17:34 +0.96% (0.175 €) 18.08 € - 18.46 € 844160(t)
ENC 7.52 € 17:19 +0.27% (0.02 €) 7.405 € - 7.57 € 580530(t)
ENG 23.17 € 17:34 +0.43% (0.1 €) 22.985 € - 23.27 € 423370(t)
ENO 11.38 € 15:03 +0.18% (0.02 €) 11.36 € - 11.38 € 490(t)
EZE 0.617 € 17:08 -1.28% (-0.008 €) 0.595 € - 0.623 € 1520000(t)
FAE 3.795 € 17:18 -0.13% (-0.005 €) 3.715 € - 3.81 € 165450(t)
FCC 12.14 € 17:17 -2.72% (-0.34 €) 12.08 € - 12.54 € 33600(t)
FER 18.22 € 17:33 -0.05% (-0.01 €) 17.97 € - 18.45 € 716830(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.855 € 16:12 +4.8% (0.085 €) 1.75 € - 1.91 € 4400(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 34.65 € 17:19 -0.86% (-0.3 €) 34.25 € - 35.5 € 11360(t)
GEST 5.49 € 17:19 -1.7% (-0.1 €) 5.34 € - 5.6 € 958530(t)
GRF 23.13 € 17:30 -0.64% (-0.15 €) 22.97 € - 23.43 € 417100(t)
GRF.P 17.28 € 17:19 -1.82% (-0.32 €) 17.28 € - 17.64 € 56010(t)
GSJ 4.755 € 17:16 -2.26% (-0.11 €) 4.65 € - 4.9 € 79700(t)
HIS 18.26 € 17:11 +0.05% (0.01 €) 18.25 € - 18.29 € 14540(t)
HOME 14.74 € 17:13 -1.21% (-0.18 €) 14.58 € - 15.06 € 59480(t)
IAG 6.334 € 17:34 -3.24% (-0.212 €) 6.286 € - 6.57 € 2860000(t)
IBE 6.278 € 17:29 +1.65% (0.102 €) 6.164 € - 6.292 € 21800166(t)
IBG 32.7 € 17:18 +0.31% (0.1 €) 31.9 € - 33.5 € 1100(t)
IDR 8.825 € 17:33 -2.54% (-0.23 €) 8.77 € - 9.12 € 529050(t)
INSUR 10.95 € 10/18/2018 0% (0 €) 10.95 € - 11.1 € 0(t)
INY 0.163 € 17:34 +1.88% (0.003 €) 0.154 € - 0.165 € 861710(t)
ITX 24.35 € 17:29 -1.06% (-0.26 €) 24.33 € - 24.9 € 4575144(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.4116 € 17:18 +2.9% (0.0116 €) 0.371 € - 0.424 € 9830000(t)
LGT 15.36 € 16:53 +0.13% (0.02 €) 15.1 € - 15.48 € 2150(t)
LOG 21.8 € 17:19 +1.21% (0.26 €) 21.52 € - 21.8 € 101500(t)
LRE 8.46 € 17:17 +0.12% (0.01 €) 8.4 € - 8.47 € 37030(t)
MAP 2.538 € 17:34 -1.63% (-0.042 €) 2.504 € - 2.581 € 3870000(t)
MAS 109.4 € 17:14 +3.99% (4.2 €) 103.4 € - 110.2 € 30060(t)
MCM 30.4 € 16:43 -0.33% (-0.1 €) 30.2 € - 30.6 € 4170(t)
MDF 0.01 € 10/18/2018 0% (0 €) 0.01 € - 0.01 € 0(t)
MEL 9.38 € 17:34 -0.11% (-0.01 €) 9.16 € - 9.41 € 959320(t)
MRL 11.27 € 17:34 -1.23% (-0.14 €) 11.21 € - 11.41 € 561670(t)
MTBA 1.566 € 12:00 -2.13% (-0.034 €) 1.44 € - 1.596 € 6400(t)
MTS 23.81 € 17:34 -3.64% (-0.9 €) 23.715 € - 24.82 € 652476(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.855 € 17:15 -1.84% (-0.016 €) 0.823 € - 0.894 € 461160(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 3.35 € 17:16 +0.6% (0.02 €) 3.31 € - 3.4 € 7210(t)
NHH 6.285 € 17:05 0% (0 €) 6.285 € - 6.29 € 897080(t)
NTH 2.43 € 17:16 -1.42% (-0.035 €) 2.41 € - 2.5 € 39740(t)
OHL 1.194 € 17:18 -2.17% (-0.027 €) 1.134 € - 1.241 € 2560000(t)
OLE 0.097 € 17:03 +5.55% (0.0051 €) 0.087 € - 0.105 € 1050000(t)
ORY 3.22 € 17:19 -1.98% (-0.065 €) 3.115 € - 3.35 € 168020(t)
PAC 16.72 € 17:18 -0.12% (-0.02 €) 16.7 € - 16.74 € 108850(t)
PHM 1.074 € 17:18 -4.79% (-0.054 €) 1.034 € - 1.129 € 1720000(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 10.54 € 17:19 -0.19% (-0.02 €) 10.5 € - 10.74 € 10480(t)
PRM 12.55 € 15:00 0% (0 €) 12.4 € - 12.7 € 2940(t)
PRS 1.694 € 17:17 +1.07% (0.018 €) 1.64 € - 1.706 € 300970(t)
PSG 4.696 € 17:19 +0.73% (0.034 €) 4.574 € - 4.722 € 369010(t)
PVA 0.7 € 17:18 +39.94% (0.1998 €) 0.5 € - 0.7 € 320450(t)
QBT 1.484 € 17:16 -3.89% (-0.06 €) 1.46 € - 1.558 € 261530(t)
R4 7.6 € 10/18/2018 0% (0 €) 7.52 € - 7.64 € 0(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 18.25 € 17:30 +1.56% (0.28 €) 17.965 € - 18.385 € 711580(t)
REN 3.67 € 17:19 -0.81% (-0.03 €) 3.6 € - 3.74 € 52300(t)
REP 16.058 € 17:29 -1.15% (-0.187 €) 15.975 € - 16.308 € 4260000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 5.8 € 9:17 0% (0 €) 5.8 € - 5.8 € 3000(t)
RJF 2.23 € 17:19 -1.76% (-0.04 €) 2.23 € - 2.27 € 20820(t)
RLIA 0.948 € 16:50 -0.21% (-0.002 €) 0.947 € - 0.98 € 40920(t)
ROVI 15.95 € 17:18 -2.74% (-0.45 €) 15.95 € - 16.4 € 10310(t)
SAB 1.175 € 17:34 -0.51% (-0.006 €) 1.123 € - 1.19 € 53912847(t)
SAN 4.125 € 17:34 -0.33% (-0.014 €) 4.027 € - 4.169 € 79400495(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.375 € 17:29 +2.59% (0.06 €) 2.215 € - 2.405 € 3270000(t)
SGREN 9.734 € 17:29 -0.77% (-0.076 €) 9.615 € - 9.865 € 1140000(t)
SLR 3.89 € 17:18 -1.39% (-0.055 €) 3.76 € - 4.035 € 571940(t)
SMSI 903.85 € 17:20 +0.45% (4.03 €) 888.02 € - 906.68 € 0(t)
SNC 0.0853 € 17:19 +2.28% (0.0019 €) 0.0803 € - 0.0865 € 1310000(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.52 € 17:07 +4% (0.02 €) 0.48 € - 0.52 € 17620(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 6.972 € 17:34 +1.41% (0.097 €) 6.829 € - 7.004 € 25417742(t)
TL5 6.018 € 17:32 +0.13% (0.008 €) 5.924 € - 6.056 € 433550(t)
TLGO 4.17 € 17:17 -1.3% (-0.055 €) 4.14 € - 4.205 € 81450(t)
TPZ 4.63 € 17:16 0% (0 €) 4.53 € - 4.69 € 64620(t)
TRE 23.37 € 17:29 -0.89% (-0.21 €) 23.18 € - 23.77 € 179650(t)
TRG 0.2665 € 17:03 -2.02% (-0.0055 €) 0.255 € - 0.271 € 382570(t)
TUB 3.03 € 17:17 -0.16% (-0.005 €) 2.985 € - 3.07 € 79960(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 1.26 € 17:16 +0.48% (0.01 €) 1.21 € - 1.28 € 2800000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 75.6 € 17:18 +0.13% (0.1 €) 74.9 € - 78.9 € 9840(t)
VIS 62.3 € 17:33 +2.81% (1.7 €) 60.7 € - 62.4 € 118000(t)
VOC 1.112 € 16:16 -2.63% (-0.03 €) 1.104 € - 1.158 € 24830(t)
ZOT 6.155 € 17:19 +0.24% (0.015 €) 6 € - 6.19 € 538590(t)