INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 12.74 € 16:46 +3.58% (0.44 €) 12.4 € - 12.98 € 85600(t)
A3M 2.412 € 16:48 +2.9% (0.068 €) 2.27 € - 2.424 € 402150(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0094 € 16:46 +1.08% (0.0001 €) 0.0092 € - 0.0097 € 8210000(t)
ABG.B 0.0035 € 16:46 +6.06% (0.0002 €) 0.0034 € - 0.0037 € 124760000(t)
ACS 23.26 € 17:04 -0.56% (-0.13 €) 22.865 € - 23.62 € 594750(t)
ACX 7.122 € 17:04 -2.3% (-0.168 €) 7.082 € - 7.319 € 449250(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.68 € 16:49 -1.98% (-0.034 €) 1.668 € - 1.724 € 675120(t)
ADZ 4.82 € 15:24 -3.21% (-0.16 €) 4.82 € - 5 € 2800(t)
AEDAS 16.76 € 16:49 -3.12% (-0.54 €) 16.48 € - 17.26 € 4170(t)
AENA 123.95 € 17:00 -1.16% (-1.45 €) 123.55 € - 126.35 € 69790(t)
AIR 65.09 € 16:37 -2.12% (-1.41 €) 64.58 € - 67.61 € 27210(t)
ALB 36.2 € 16:38 0% (0 €) 35.9 € - 36.7 € 2230(t)
ALM 11.705 € 17:03 -1.89% (-0.225 €) 11.705 € - 11.95 € 191100(t)
ALNTA 10.9 € 16:41 +0.93% (0.1 €) 10.85 € - 10.9 € 1180(t)
AMA 47.975 € 17:04 -3.01% (-1.49 €) 47.78 € - 49.715 € 409970(t)
AMP 0.163 € 16:48 +0.37% (0.0006 €) 0.1604 € - 0.17 € 3990000(t)
ANA 90.075 € 17:04 -1.72% (-1.575 €) 90.075 € - 92.75 € 71980(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 7.08 € 16:48 -1.53% (-0.11 €) 7.03 € - 7.17 € 273350(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 5.3 € 15:00 +3.52% (0.18 €) 5.26 € - 5.44 € 6790(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 3.142 € 17:11 -2.63% (-0.085 €) 3.123 € - 3.243 € 8700000(t)
BDL 100 € 07/02/2020 0% (0 €) 100 € - 100 € 0(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 0.992 € 16:39 -2.75% (-0.028 €) 0.99 € - 1.02 € 67960(t)
BKIA 1.009 € 17:03 -2.42% (-0.025 €) 1.006 € - 1.034 € 3560000(t)
BKT 4.12 € 17:04 -3.04% (-0.129 €) 4.103 € - 4.268 € 3300000(t)
BME 32.95 € 12:52 +0.76% (0.25 €) 32.94 € - 32.96 € 30460(t)
CABK 1.963 € 17:04 -1.36% (-0.027 €) 1.95 € - 1.991 € 7050000(t)
CAF 32.05 € 16:44 -1.54% (-0.5 €) 31.95 € - 32.8 € 11460(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 9.5 € 07/01/2020 0% (0 €) 9.5 € - 9.7 € 0(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 1.45 € 16:49 -3.33% (-0.05 €) 1.424 € - 1.532 € 158530(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 15.335 € 17:04 +0.1% (0.015 €) 15.09 € - 15.53 € 161460(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 55.02 € 17:04 -0.65% (-0.36 €) 54.97 € - 55.94 € 195140(t)
COL 8.182 € 17:04 -0.58% (-0.048 €) 8.088 € - 8.25 € 137540(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 0.111 € 17:03 -1.77% (-0.002 €) 0.111 € - 0.115 € 6040000(t)
DOM 2.905 € 16:34 +1.22% (0.035 €) 2.855 € - 2.91 € 14920(t)
EBRO 18.38 € 17:02 -0.1% (-0.019 €) 18.329 € - 18.54 € 12850(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 1.808 € 16:00 -0.11% (-0.002 €) 1.778 € - 1.846 € 25030(t)
EDR 2.45 € 16:43 -3.35% (-0.085 €) 2.39 € - 2.58 € 109740(t)
EKTL 8.14 € 16:30 +1.12% (0.09 €) 8.02 € - 8.22 € 16370(t)
ELE 23.47 € 17:04 +0.82% (0.19 €) 23.205 € - 23.605 € 570880(t)
ENC 2.877 € 17:03 -1.2% (-0.035 €) 2.877 € - 2.951 € 501530(t)
ENG 22.43 € 17:03 -0.36% (-0.08 €) 22.395 € - 22.77 € 495530(t)
ENO 9.52 € 15:21 +0.63% (0.06 €) 9.52 € - 9.6 € 1450(t)
EZE 0.3365 € 16:28 -1.32% (-0.0045 €) 0.336 € - 0.347 € 576880(t)
FAE 3.695 € 16:45 +1.09% (0.04 €) 3.65 € - 3.72 € 116800(t)
FCC 8.54 € 16:52 -1.04% (-0.09 €) 8.475 € - 8.57 € 5110(t)
FER 24.015 € 17:03 -1.05% (-0.255 €) 24.005 € - 24.25 € 217480(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.1 € 9:28 -2.65% (-0.03 €) 1.1 € - 1.1 € 2350(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 20.5 € 16:16 -1.2% (-0.25 €) 20.2 € - 20.9 € 9880(t)
GEST 2.28 € 16:47 -1.89% (-0.04 €) 2.23 € - 2.35 € 474470(t)
GRF 26.78 € 17:04 -2.81% (-0.775 €) 26.77 € - 27.685 € 280540(t)
GRF.P 16.36 € 16:46 -2.97% (-0.5 €) 16.3 € - 16.72 € 29370(t)
GSJ 4.7 € 16:49 -1.47% (-0.07 €) 4.685 € - 4.85 € 24770(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 9.13 € 16:49 +0.11% (0.01 €) 9 € - 9.13 € 26440(t)
IAG 2.516 € 17:05 -1.87% (-0.048 €) 2.501 € - 2.64 € 7670000(t)
IBE 10.735 € 17:08 +0.33% (0.035 €) 10.697 € - 10.793 € 4120000(t)
IBG 19.5 € 15:47 0% (0 €) 19.5 € - 19.65 € 230(t)
IDR 7.01 € 17:04 -1.68% (-0.12 €) 6.985 € - 7.15 € 714570(t)
INSUR 7.26 € 13:47 -0.55% (-0.04 €) 7.26 € - 7.4 € 310(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 23.905 € 17:09 -2.35% (-0.575 €) 23.875 € - 24.41 € 702020(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.1552 € 16:48 -0.51% (-0.0008 €) 0.1504 € - 0.1568 € 3250000(t)
LGT 11.45 € 16:38 +0.44% (0.05 €) 11.05 € - 11.5 € 190(t)
LOG 16.32 € 16:44 -0.61% (-0.1 €) 16.28 € - 16.6 € 15750(t)
LRE 4.75 € 16:49 -1.15% (-0.06 €) 4.67 € - 4.78 € 11290(t)
MAP 1.605 € 17:04 -1.59% (-0.026 €) 1.591 € - 1.635 € 1620000(t)
MAS 22.7 € 16:49 -0.18% (-0.04 €) 22.7 € - 22.82 € 516080(t)
MCM 12.96 € 16:38 +0.47% (0.06 €) 12.76 € - 13 € 1750(t)
MDF 0.473 € 16:36 -3.07% (-0.015 €) 0.465 € - 0.4905 € 1240000(t)
MEL 3.999 € 17:04 -1.5% (-0.061 €) 3.912 € - 4.197 € 1190000(t)
MRL 7.57 € 17:03 -1.43% (-0.11 €) 7.5 € - 7.76 € 420460(t)
MTBA 1.45 € 14:07 -3.97% (-0.06 €) 1.45 € - 1.46 € 900(t)
MTS 9.688 € 17:04 -1.24% (-0.122 €) 9.578 € - 9.966 € 460490(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 4.01 € 13:19 +0.75% (0.03 €) 3.98 € - 4.13 € 3390(t)
NHH 3.43 € 17:03 -2.7% (-0.095 €) 3.43 € - 3.58 € 16730(t)
NTH 1.585 € 16:22 -2.16% (-0.035 €) 1.56 € - 1.615 € 17760(t)
OHL 0.626 € 17:04 -2.34% (-0.015 €) 0.623 € - 0.648 € 1070000(t)
OLE 0.198 € 16:49 +1.54% (0.003 €) 0.187 € - 0.204 € 11900000(t)
ORY 3.21 € 16:49 +14.03% (0.395 €) 2.77 € - 3.23 € 752200(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 9.315 € 16:49 +15.14% (1.225 €) 8.24 € - 9.43 € 6170000(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 9.76 € 16:20 +2.52% (0.24 €) 9.54 € - 9.76 € 1200(t)
PRS 0.494 € 16:49 -1.3% (-0.007 €) 0.482 € - 0.5 € 94340(t)
PSG 2.128 € 16:38 -1.12% (-0.024 €) 2.098 € - 2.19 € 275100(t)
PVA 0.401 € 17:03 -1.23% (-0.005 €) 0.4 € - 0.4155 € 172730(t)
QBT 0.375 € 16:44 -2.34% (-0.009 €) 0.37 € - 0.385 € 367120(t)
R4 5.86 € 12:46 -0.68% (-0.04 €) 5.86 € - 5.9 € 320(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 17.07 € 17:04 +0.03% (0.005 €) 16.995 € - 17.195 € 462140(t)
REN 1.7 € 15:45 -3.41% (-0.06 €) 1.685 € - 1.75 € 10130(t)
REP 7.829 € 17:04 -2.58% (-0.207 €) 7.78 € - 8.04 € 2420000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 3.16 € 15:29 0% (0 €) 3.14 € - 3.14 € 530(t)
RJF 3.38 € 16:32 +0.9% (0.03 €) 3.29 € - 3.42 € 39170(t)
RLIA 0.69 € 16:07 +0.88% (0.006 €) 0.678 € - 0.69 € 35590(t)
ROVI 25.8 € 16:46 +2.38% (0.6 €) 25.2 € - 25.8 € 12770(t)
SAB 0.318 € 17:04 -3.34% (-0.011 €) 0.313 € - 0.33 € 40360000(t)
SAN 2.223 € 17:11 -2.71% (-0.062 €) 2.2 € - 2.296 € 25680000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 1.891 € 17:04 -1.36% (-0.026 €) 1.879 € - 1.94 € 1100000(t)
SGREN 16 € 17:04 -0.94% (-0.152 €) 15.952 € - 16.41 € 584420(t)
SLR 12.1 € 16:45 -0.41% (-0.05 €) 11.92 € - 12.25 € 410950(t)
SMSI 730.94 € 16:50 -1.34% (-9.93 €) 729.3 € - 742.52 € 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 0.352 € 16:17 -0.28% (-0.001 €) 0.352 € - 0.357 € 5660(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 4.136 € 17:11 -3.14% (-0.134 €) 4.13 € - 4.288 € 7090000(t)
TL5 3.31 € 17:00 -0.48% (-0.016 €) 3.256 € - 3.346 € 123980(t)
TLGO 4.285 € 16:36 0% (0 €) 4.23 € - 4.32 € 22660(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 13.54 € 17:02 -1.67% (-0.23 €) 13.38 € - 13.73 € 107900(t)
TRG 0.13 € 12:17 -1.81% (-0.0024 €) 0.1292 € - 0.133 € 26450(t)
TUB 1.278 € 16:36 -2.74% (-0.036 €) 1.266 € - 1.326 € 131540(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.473 € 16:45 +1.07% (0.005 €) 0.458 € - 0.477 € 1860000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 85.6 € 16:48 -0.93% (-0.8 €) 85.5 € - 87.4 € 3530(t)
VIS 58.975 € 17:01 -0.3% (-0.175 €) 58.95 € - 59.5 € 51880(t)
VOC 0.744 € 13:42 0% (0 €) 0.744 € - 0.75 € 2340(t)
ZOT 6.18 € 16:32 -0.32% (-0.02 €) 6.14 € - 6.25 € 55070(t)