INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 10.44 € 17:17 +3.78% (0.38 €) 9.95 € - 10.48 € 23030(t)
A3M 3.26 € 17:18 +2.9% (0.092 €) 3.148 € - 3.27 € 259850(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.0174 € 17:35 +1.16% (0.0002 €) 0.0169 € - 0.0178 € 987385(t)
ABG.B 0.0075 € 17:13 +5.63% (0.0004 €) 0.007 € - 0.0075 € 86890000(t)
ACS 32.98 € 17:32 +0.58% (0.19 €) 32.68 € - 33.27 € 365900(t)
ACX 7.168 € 17:33 +1.96% (0.138 €) 7.03 € - 7.176 € 547910(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.59 € 17:11 +6% (0.09 €) 1.495 € - 1.6 € 233610(t)
ADZ 6.8 € 16:47 +1.8% (0.12 €) 6.7 € - 6.96 € 830(t)
AEDAS 19.3 € 17:18 +4.32% (0.8 €) 18.3 € - 19.34 € 12680(t)
AENA 162.7 € 17:33 +0.93% (1.5 €) 161.15 € - 162.97 € 70850(t)
AIR 122.76 € 16:38 +0.03% (0.04 €) 121.92 € - 124.26 € 1670(t)
ALB 43.3 € 17:15 -0.46% (-0.2 €) 42.95 € - 43.45 € 14330(t)
ALM 16.315 € 17:29 +2.29% (0.365 €) 15.97 € - 16.33 € 84370(t)
ALNTA 14.05 € 16:32 -1.75% (-0.25 €) 14 € - 14.2 € 1310(t)
AMA 67.03 € 17:30 +1.31% (0.87 €) 66.29 € - 67.45 € 437770(t)
AMP 0.2525 € 17:00 -0.2% (-0.0005 €) 0.2465 € - 0.253 € 664950(t)
ANA 93.1 € 17:34 +1.92% (1.75 €) 91.6 € - 93.35 € 78450(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 11.86 € 17:17 +3.22% (0.37 €) 11.59 € - 11.87 € 61410(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 6.8 € 17:17 -1.16% (-0.08 €) 6.72 € - 6.94 € 6860(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 4.367 € 17:30 +3.14% (0.133 €) 4.21 € - 4.373 € 32216917(t)
BDL 105 € 08/15/2019 0% (0 €) 104 € - 107 € 0(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 0.923 € 17:02 -2.12% (-0.02 €) 0.92 € - 0.966 € 61820(t)
BKIA 1.629 € 17:33 +3.23% (0.051 €) 1.541 € - 1.632 € 13820000(t)
BKT 5.426 € 17:32 +2.96% (0.156 €) 5.19 € - 5.43 € 4250000(t)
BME 23.2 € 17:29 +3.85% (0.86 €) 22.33 € - 23.2 € 99270(t)
CABK 2.09 € 17:33 +3.98% (0.08 €) 1.985 € - 2.091 € 26650000(t)
CAF 37.85 € 17:13 +1.2% (0.45 €) 37.25 € - 38.1 € 9470(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 14.15 € 08/15/2019 0% (0 €) 14.2 € - 14.2 € 0(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 3.38 € 17:15 -2.31% (-0.08 €) 3.3 € - 3.6 € 41320(t)
CDR 3.3 € 17:13 +3.13% (0.1 €) 3.07 € - 3.3 € 51310(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 20.06 € 17:33 +1.98% (0.39 €) 19.55 € - 20.12 € 153350(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 35.13 € 17:33 +1.59% (0.55 €) 34.72 € - 35.27 € 298450(t)
COL 10.19 € 17:30 -0.29% (-0.03 €) 10.155 € - 10.235 € 352400(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 0.47 € 17:32 -1.26% (-0.006 €) 0.46 € - 0.483 € 40370(t)
DOM 3.91 € 17:16 +1.03% (0.04 €) 3.82 € - 3.91 € 71760(t)
EBRO 18.334 € 17:29 +0.74% (0.134 €) 18.255 € - 18.45 € 14980(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 1.644 € 17:17 +3.01% (0.048 €) 1.61 € - 1.656 € 65470(t)
EDR 3.895 € 17:10 -0.13% (-0.005 €) 3.8 € - 3.935 € 46350(t)
EKTL 7.53 € 17:18 +1.76% (0.13 €) 7.36 € - 7.53 € 31520(t)
ELE 23.49 € 17:34 +1.42% (0.33 €) 23.17 € - 23.575 € 1100000(t)
ENC 3.336 € 17:34 +3.73% (0.12 €) 3.216 € - 3.35 € 867220(t)
ENG 20.2 € 17:33 +2.23% (0.44 €) 19.83 € - 20.35 € 609890(t)
ENO 11.15 € 16:03 +0.45% (0.05 €) 11.1 € - 11.15 € 480(t)
EZE 0.492 € 17:18 +2.61% (0.0125 €) 0.4845 € - 0.495 € 126080(t)
FAE 4.69 € 17:18 +1.41% (0.065 €) 4.565 € - 4.71 € 351150(t)
FCC 11.159 € 17:29 -0.37% (-0.041 €) 10.96 € - 11.229 € 9250(t)
FER 25.24 € 17:33 +0.6% (0.15 €) 25.05 € - 25.345 € 528960(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.415 € 16:24 +1.07% (0.015 €) 1.415 € - 1.415 € 3080(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 29.95 € 17:18 -0.17% (-0.05 €) 29.7 € - 30.35 € 8320(t)
GEST 3.99 € 17:18 +1.58% (0.06 €) 3.91 € - 4 € 343930(t)
GRF 28.75 € 17:30 +0.81% (0.23 €) 28.43 € - 28.785 € 236160(t)
GRF.P 19.78 € 17:12 +0.1% (0.02 €) 19.7 € - 19.96 € 80200(t)
GSJ 7.73 € 17:18 -0.64% (-0.05 €) 7.7 € - 7.9 € 27550(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 11.5 € 17:06 +0.09% (0.01 €) 11.28 € - 11.56 € 25910(t)
IAG 4.616 € 17:33 +1.36% (0.062 €) 4.516 € - 4.617 € 1630000(t)
IBE 9.255 € 17:30 +1.37% (0.125 €) 9.125 € - 9.315 € 13370000(t)
IBG 27.5 € 16:59 -3.51% (-1 €) 27.5 € - 28 € 1250(t)
IDR 6.88 € 17:33 +0.88% (0.06 €) 6.782 € - 6.933 € 394780(t)
INSUR 10.3 € 08/14/2019 0% (0 €) 10.15 € - 10.2 € 0(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 25.97 € 17:29 +1.48% (0.38 €) 25.53 € - 26.065 € 1690000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.3152 € 17:15 +0.06% (0.0002 €) 0.3092 € - 0.3192 € 1510000(t)
LGT 13.3 € 16:58 -0.75% (-0.1 €) 13.3 € - 13.3 € 440(t)
LOG 18.07 € 17:18 +1.69% (0.3 €) 17.8 € - 18.11 € 49390(t)
LRE 6.46 € 17:16 +0.78% (0.05 €) 6.41 € - 6.46 € 24580(t)
MAP 2.358 € 17:33 +1.11% (0.026 €) 2.328 € - 2.365 € 1760000(t)
MAS 16.78 € 17:18 +3.2% (0.52 €) 16.16 € - 17.66 € 559240(t)
MCM 15.32 € 17:04 -0.39% (-0.06 €) 15.24 € - 15.38 € 1790(t)
MDF 0.274 € 17:14 -2.14% (-0.006 €) 0.26 € - 0.2835 € 811200(t)
MEL 7.12 € 17:33 +2.74% (0.19 €) 6.93 € - 7.14 € 362610(t)
MRL 12.14 € 17:33 +0.5% (0.06 €) 12.06 € - 12.16 € 303740(t)
MTBA 1.82 € 10:30 -0.27% (-0.005 €) 1.82 € - 1.82 € 2500(t)
MTS 11.762 € 17:33 +2.64% (0.302 €) 11.442 € - 11.772 € 778610(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 3.56 € 17:11 -1.11% (-0.04 €) 3.54 € - 3.8 € 5500(t)
NHH 4.191 € 17:29 +3.48% (0.141 €) 4.097 € - 4.191 € 7120(t)
NTH 1.976 € 16:44 +0.51% (0.01 €) 1.962 € - 1.99 € 1230(t)
OHL 0.944 € 17:29 +3.74% (0.034 €) 0.906 € - 0.949 € 1400000(t)
OLE 0.0622 € 17:13 -1.27% (-0.0008 €) 0.0622 € - 0.0648 € 274260(t)
ORY 2.745 € 17:16 +0.55% (0.015 €) 2.72 € - 2.76 € 109570(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 1.583 € 17:18 +2.26% (0.035 €) 1.513 € - 1.597 € 725490(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.76 € 16:21 +0.15% (0.02 €) 13.74 € - 13.76 € 41050(t)
PRM 11.1 € 13:40 0% (0 €) 11.05 € - 11.1 € 1550(t)
PRS 1.356 € 17:11 +4.31% (0.056 €) 1.318 € - 1.362 € 116370(t)
PSG 3.53 € 17:18 +0.86% (0.03 €) 3.508 € - 3.54 € 176350(t)
PVA 0.46 € 17:33 -1.29% (-0.006 €) 0.46 € - 0.483 € 77280(t)
QBT 0.83 € 17:16 -2.35% (-0.02 €) 0.83 € - 0.858 € 136680(t)
R4 6.8 € 17:10 0% (0 €) 6.7 € - 6.86 € 960(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 17.735 € 17:29 +1.2% (0.21 €) 17.51 € - 17.985 € 612480(t)
REN 3.67 € 08/15/2019 0% (0 €) 3.55 € - 3.67 € 0(t)
REP 12.485 € 17:30 +0.04% (0.005 €) 12.435 € - 12.595 € 2410000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 4.68 € 08/15/2019 0% (0 €) 4.58 € - 4.58 € 0(t)
RJF 2.4 € 17:10 +0.84% (0.02 €) 2.33 € - 2.46 € 13020(t)
RLIA 0.944 € 16:54 -0.11% (-0.001 €) 0.93 € - 0.948 € 20800(t)
ROVI 22.7 € 17:17 -1.3% (-0.3 €) 22.6 € - 23.8 € 11680(t)
SAB 0.768 € 17:30 +5.21% (0.038 €) 0.722 € - 0.772 € 43680000(t)
SAN 3.589 € 17:33 +3.31% (0.115 €) 3.455 € - 3.592 € 77040000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.122 € 17:30 +1.34% (0.028 €) 2.09 € - 2.126 € 886340(t)
SGREN 11.998 € 17:29 +0.32% (0.038 €) 11.783 € - 12.045 € 962190(t)
SLR 5.175 € 17:15 +1.37% (0.07 €) 5.025 € - 5.215 € 290480(t)
SMSI 869.98 € 17:38 +1.78% (15.18 €) 855.99 € - 870.12 € 0(t)
SNC 0.0912 € 17:08 -1.08% (-0.001 €) 0.0876 € - 0.0923 € 211170(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.634 € 17:18 -0.31% (-0.002 €) 0.618 € - 0.67 € 4010(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 5.99 € 17:33 +0.76% (0.045 €) 5.94 € - 6.04 € 11230000(t)
TL5 5.544 € 17:34 +5.52% (0.29 €) 5.244 € - 5.573 € 1570000(t)
TLGO 4.635 € 17:14 +1.2% (0.055 €) 4.59 € - 4.64 € 45410(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 21.86 € 17:30 +2.92% (0.62 €) 21.2 € - 21.93 € 73120(t)
TRG 0.1842 € 17:15 +2.11% (0.0038 €) 0.1802 € - 0.1928 € 168300(t)
TUB 2.63 € 17:16 -0.57% (-0.015 €) 2.6 € - 2.64 € 22060(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.66 € 17:18 +3.45% (0.022 €) 0.641 € - 0.663 € 4610000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 78.1 € 17:15 +2.09% (1.6 €) 76.4 € - 78.5 € 13190(t)
VIS 43.14 € 17:33 +1.32% (0.56 €) 42.62 € - 43.33 € 56630(t)
VOC 1.27 € 16:03 0% (0 €) 1.245 € - 1.29 € 12330(t)
ZOT 6.06 € 17:17 +1.25% (0.075 €) 6.02 € - 6.065 € 67470(t)