INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 15 € 16:21 +0.13% (0.02 €) 14.92 € - 15.14 € 90360(t)
A3M 2.32 € 15:02 -4.29% (-0.104 €) 2.306 € - 2.45 € 217270(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 18.402 € 11:28 +0.28% (0.052 €) 18.285 € - 18.795 € 338850(t)
ACX 6.808 € 11:27 +1.92% (0.128 €) 6.678 € - 6.854 € 236830(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.73 € 15:04 -4.21% (-0.076 €) 1.704 € - 1.836 € 701280(t)
ADZ 3.71 € 13:26 -4.63% (-0.18 €) 3.71 € - 3.95 € 820(t)
AEDAS 17.8 € 14:31 -0.34% (-0.06 €) 17.74 € - 18.7 € 4450(t)
AENA 112.1 € 9:13 -0.44% (-0.5 €) 112.1 € - 114 € 0(t)
AIR 66.51 € 15:04 -3.05% (-2.09 €) 65.01 € - 68.5 € 28420(t)
ALB 34.4 € 14:33 -0.58% (-0.2 €) 34.05 € - 34.6 € 5030(t)
ALM 9.64 € 15:17 -2.77% (-0.275 €) 9.605 € - 9.875 € 206010(t)
ALNTA 10.05 € 13:01 0% (0 €) 10.05 € - 10.2 € 2500(t)
AMA 46.695 € 9:13 -0.64% (-0.3 €) 46.695 € - 47.755 € 0(t)
AMP 0.159 € 14:53 -4.33% (-0.0072 €) 0.1554 € - 0.1708 € 2040000(t)
ANA 94.65 € 11:28 +0.64% (0.6 €) 94.05 € - 95.5 € 19560(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 6.28 € 14:57 -3.31% (-0.22 €) 6.23 € - 6.51 € 162180(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 4.9 € 13:28 -0.61% (-0.03 €) 4.77 € - 4.93 € 880(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 2.191 € 9:49 +1.25% (0.027 €) 2.147 € - 2.208 € 3070000(t)
BDL 110 € 15:22 +0.92% (1 €) 109 € - 111 € 1200(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.43 € 16:20 -1.65% (-0.024 €) 1.43 € - 1.494 € 136960(t)
BKIA 1.331 € 9:13 -0.15% (-0.002 €) 1.328 € - 1.355 € 0(t)
BKT 4.059 € 9:13 +0.15% (0.006 €) 4.055 € - 4.127 € 0(t)
BME 32.95 € 09/14/2020 0% (0 €) 32.76 € - 32.95 € 0(t)
CABK 1.942 € 9:13 -0.41% (-0.008 €) 1.938 € - 1.982 € 0(t)
CAF 29.3 € 16:19 -1.68% (-0.5 €) 29.05 € - 30 € 11200(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 8.8 € 09/16/2020 0% (0 €) 8.8 € - 8.8 € 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 1.092 € 16:22 -1.62% (-0.018 €) 1.082 € - 1.17 € 71750(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 14.38 € 9:13 -0.42% (-0.06 €) 14.37 € - 14.51 € 0(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 52.19 € 9:13 +1.1% (0.57 €) 52.08 € - 52.41 € 0(t)
COL 6.96 € 9:13 0% (0 €) 6.945 € - 7.02 € 0(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 0.115 € 16:38 -0.86% (-0.001 €) 0.114 € - 0.116 € 2470000(t)
DOM 3.6 € 16:22 0% (0 €) 3.59 € - 3.625 € 45900(t)
EBRO 20.474 € 16:33 -0.73% (-0.151 €) 20.424 € - 20.674 € 18760(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 1.88 € 16:19 -1.16% (-0.022 €) 1.87 € - 1.93 € 75570(t)
EDR 2.39 € 16:19 -4.02% (-0.1 €) 2.335 € - 2.49 € 27230(t)
EKTL 9.16 € 16:15 +0.11% (0.01 €) 8.98 € - 9.25 € 89820(t)
ELE 22.595 € 9:13 +0.11% (0.025 €) 22.53 € - 22.69 € 0(t)
ENC 2.631 € 16:39 +0.3% (0.008 €) 2.606 € - 2.696 € 1210000(t)
ENG 19.635 € 9:13 +0.33% (0.065 €) 19.587 € - 19.723 € 0(t)
ENO 8.94 € 16:21 +0.68% (0.06 €) 8.82 € - 8.96 € 1170(t)
EZE 0.295 € 15:36 -1.67% (-0.005 €) 0.287 € - 0.307 € 580080(t)
FAE 3.62 € 16:18 -1.36% (-0.05 €) 3.62 € - 3.7 € 260760(t)
FCC 8.39 € 16:17 -3.34% (-0.29 €) 8.35 € - 8.78 € 32680(t)
FER 21.59 € 9:13 +0.05% (0.01 €) 21.59 € - 21.72 € 0(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 0.936 € 15:53 -1.47% (-0.014 €) 0.936 € - 0.944 € 8210(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 23 € 16:18 -2.34% (-0.55 €) 22.95 € - 23.75 € 23290(t)
GEST 2.21 € 16:24 -1.69% (-0.04 €) 2.18 € - 2.23 € 277900(t)
GRF 23.825 € 9:13 +0.13% (0.03 €) 23.825 € - 24.04 € 0(t)
GRF.P 13.94 € 16:24 -2.11% (-0.3 €) 13.94 € - 14.28 € 112320(t)
GSJ 4.32 € 14:45 +0.7% (0.03 €) 4.3 € - 4.38 € 11090(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 10.88 € 16:00 -3.03% (-0.34 €) 10.7 € - 11.36 € 16730(t)
IAG 1.01 € 9:13 -4.36% (-0.046 €) 1.008 € - 1.065 € 0(t)
IBE 10.39 € 9:49 +0.14% (0.015 €) 10.385 € - 10.485 € 575580(t)
IBG 17.65 € 13:49 0% (0 €) 17.6 € - 17.85 € 640(t)
IDR 6.275 € 9:13 -0.87% (-0.055 €) 6.275 € - 6.41 € 0(t)
INSUR 6.98 € 16:19 +2.35% (0.16 €) 6.92 € - 7 € 1340(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 24.31 € 9:49 -0.04% (-0.01 €) 24.16 € - 24.5 € 266460(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.263 € 16:24 -0.94% (-0.0025 €) 0.2575 € - 0.274 € 10030000(t)
LGT 11.4 € 11:27 +0.89% (0.1 €) 11 € - 11.4 € 630(t)
LOG 15.02 € 16:22 -2.09% (-0.32 €) 15 € - 15.4 € 43310(t)
LRE 4.15 € 16:18 -3.94% (-0.17 €) 4.14 € - 4.32 € 51700(t)
MAP 1.335 € 9:13 -2.34% (-0.032 €) 1.335 € - 1.378 € 0(t)
MAS 22.46 € 16:22 0% (0 €) 22.46 € - 22.5 € 323990(t)
MCM 12.38 € 16:18 +1.81% (0.22 €) 11.9 € - 12.44 € 13900(t)
MDF 0.4365 € 16:22 -6.43% (-0.03 €) 0.429 € - 0.49 € 2660000(t)
MEL 2.922 € 9:13 -0.95% (-0.028 €) 2.92 € - 3.02 € 0(t)
MRL 6.7 € 9:13 +0.75% (0.05 €) 6.64 € - 6.72 € 0(t)
MTBA 1.5 € 11:51 +2.74% (0.04 €) 1.48 € - 1.54 € 17760(t)
MTS 10.586 € 9:13 +0.13% (0.014 €) 10.566 € - 10.754 € 0(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 4.1 € 16:21 -3.76% (-0.16 €) 4.1 € - 4.26 € 1460(t)
NHH 2.75 € 16:38 +0.55% (0.015 €) 2.69 € - 2.75 € 13750(t)
NTH 1.305 € 15:54 -1.14% (-0.015 €) 1.3 € - 1.325 € 38680(t)
OHL 0.587 € 16:35 -3.14% (-0.019 €) 0.586 € - 0.616 € 851240(t)
OLE 0.2665 € 16:19 -3.79% (-0.0105 €) 0.2635 € - 0.278 € 7570000(t)
ORY 2.91 € 16:24 -5.06% (-0.155 €) 2.91 € - 3.085 € 165750(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 102.9 € 16:24 0% (0 €) 102.2 € - 104.9 € 86400(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 9.3 € 14:30 +1.09% (0.1 €) 9.2 € - 9.32 € 520(t)
PRS 0.403 € 15:57 +1.77% (0.007 €) 0.402 € - 0.419 € 395400(t)
PSG 2.254 € 16:17 -2.59% (-0.06 €) 2.25 € - 2.37 € 218140(t)
PVA 0.3845 € 16:12 -2.66% (-0.0105 €) 0.3845 € - 0.395 € 27580(t)
QBT 0.37 € 16:10 -1.6% (-0.006 €) 0.361 € - 0.384 € 623880(t)
R4 6.34 € 16:05 +0.63% (0.04 €) 6.32 € - 6.34 € 480(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 16.145 € 17:21 -0.52% (-0.085 €) 16.052 € - 16.277 € 567060(t)
REN 1.67 € 15:42 -1.47% (-0.025 €) 1.63 € - 1.71 € 7550(t)
REP 6.331 € 17:22 -2.93% (-0.191 €) 6.316 € - 6.55 € 5230000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 2.76 € 09/17/2020 0% (0 €) 2.72 € - 2.76 € 0(t)
RJF 4.32 € 15:59 -1.59% (-0.07 €) 4.31 € - 4.45 € 56890(t)
RLIA 0.646 € 13:58 -3.29% (-0.022 €) 0.646 € - 0.668 € 2390(t)
ROVI 30.1 € 16:24 +0.67% (0.2 €) 29 € - 30.2 € 27150(t)
SAB 0.31 € 9:13 -0.96% (-0.003 €) 0.309 € - 0.32 € 0(t)
SAN 1.607 € 9:49 +1.07% (0.017 €) 1.577 € - 1.64 € 11010000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.06 € 16:36 -0.48% (-0.01 €) 2.042 € - 2.077 € 1010000(t)
SGREN 22.52 € 17:22 -0.77% (-0.175 €) 22.439 € - 22.95 € 749900(t)
SLR 15.12 € 16:24 -1.63% (-0.25 €) 15.03 € - 15.68 € 567690(t)
SMSI 657.63 € 11:13 -0.12% (-0.78 €) 654.54 € - 664.4 € 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 0.354 € 14:52 -4.32% (-0.016 €) 0.321 € - 0.376 € 93730(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 2.982 € 9:49 -0.37% (-0.011 €) 2.96 € - 3.055 € 1810000(t)
TL5 3.286 € 16:39 -5.63% (-0.196 €) 3.286 € - 3.53 € 169710(t)
TLGO 3.79 € 16:07 -1.56% (-0.06 €) 3.75 € - 3.87 € 51410(t)
TPZ 4.7 € 13:59 0% (0 €) 4.7 € - 4.705 € 307300(t)
TRE 10.21 € 16:29 +0.1% (0.01 €) 10.11 € - 10.35 € 146540(t)
TRG 0.1138 € 15:10 +0.71% (0.0008 €) 0.1112 € - 0.1138 € 34300(t)
TUB 1.18 € 16:19 -0.84% (-0.01 €) 1.172 € - 1.192 € 52000(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.712 € 16:24 +0.78% (0.006 €) 0.691 € - 0.712 € 3260000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 95.2 € 15:59 -0.21% (-0.2 €) 95 € - 97.7 € 13020(t)
VIS 56.775 € 17:21 -1.94% (-1.125 €) 56.7 € - 58 € 53230(t)
VOC 0.65 € 13:22 -2.69% (-0.018 €) 0.634 € - 0.668 € 7050(t)
ZOT 5.39 € 16:20 -3.23% (-0.18 €) 5.37 € - 5.56 € 157240(t)