INDICE GENERAL MADRID



VALOR PRECIO ÚLTIMO VARIACIÓN RANGO DÍA VOLUMEN
FDR 11.8 € 16:56 +1.72% (0.2 €) 11.42 € - 11.8 € 32470(t)
A3M 4.608 € 16:59 +0.88% (0.04 €) 4.516 € - 4.668 € 462730(t)
ABE 18.233 € 08/01/2018 0% (0 €) 18.233 € - 18.233 € 0(t)
ABG 0.021 € 17:35 -4.11% (-0.0009 €) 0.0208 € - 0.0222 € 7430000(t)
ABG.B 0.0102 € 17:35 0% (0 €) 0.01 € - 0.0103 € 62110000(t)
ACS 38.18 € 17:34 +0.03% (0.01 €) 38.07 € - 38.46 € 477500(t)
ACX 8.74 € 17:34 -0.91% (-0.08 €) 8.682 € - 8.914 € 817490(t)
ADV 0.485 € 11/13/2019 0% (0 €) 0.485 € - 0.52 € 0(t)
ADXR 1.944 € 16:58 -1.37% (-0.027 €) 1.903 € - 2 € 213030(t)
ADZ 7.6 € 06/18/2019 0% (0 €) 7.6 € - 7.62 € 0(t)
AEDAS 20.8 € 16:48 -0.95% (-0.2 €) 20.8 € - 21.35 € 8170(t)
AENA 178.05 € 17:34 +0.25% (0.45 €) 177.85 € - 179.9 € 127420(t)
AIR 122.68 € 16:47 -2.39% (-3 €) 122.68 € - 125.52 € 3450(t)
ALB 48.25 € 16:44 -0.72% (-0.35 €) 48.1 € - 48.7 € 2080(t)
ALM 15.39 € 17:13 -1.41% (-0.22 €) 15.265 € - 15.575 € 94490(t)
ALNTA 15.2 € 16:59 +2.01% (0.3 €) 14.75 € - 15.25 € 3520(t)
AMA 68.48 € 17:30 -0.67% (-0.46 €) 68.08 € - 69.34 € 794450(t)
AMP 0.258 € 16:56 -0.39% (-0.001 €) 0.258 € - 0.264 € 1080000(t)
ANA 102 € 17:34 -0.49% (-0.5 €) 101.1 € - 102.9 € 71820(t)
APAM 39.41 € 14:53 -1.65% (-0.66 €) 39.08 € - 39.47 € 957(t)
APPS 11.33 € 17:00 -1.31% (-0.15 €) 11.32 € - 11.56 € 33920(t)
AXIA 17.96 € 07/06/2018 0% (0 €) 17.64 € - 18.06 € 0(t)
AZK 7.28 € 16:07 -0.82% (-0.06 €) 7.24 € - 7.56 € 5540(t)
BAIN 3.44 € 06/13/2019 0% (0 €) 3.48 € - 3.48 € 0(t)
BAY 98.48 € 11:52 +1.01% (0.98 €) 98.48 € - 98.48 € 110(t)
BBVA 5.003 € 17:30 +2.06% (0.101 €) 4.89 € - 5.005 € 11010000(t)
BDL 100 € 06/18/2019 0% (0 €) 101.5 € - 103.5 € 0(t)
BES 0.027 € 15:07 +5.43% (0.001 €) 0.026 € - 0.028 € 28499985(t)
BIO 1.248 € 16:46 -2.5% (-0.032 €) 1.238 € - 1.278 € 79500(t)
BKIA 2.12 € 17:34 +0.71% (0.015 €) 2.106 € - 2.129 € 5770000(t)
BKT 6.04 € 17:34 +0.27% (0.016 €) 6.016 € - 6.106 € 2796449(t)
BME 21.62 € 17:15 -0.28% (-0.06 €) 21.58 € - 21.73 € 46420(t)
CABK 2.534 € 17:27 +0.16% (0.004 €) 2.518 € - 2.559 € 13150000(t)
CAF 39.6 € 16:57 -0.5% (-0.2 €) 38.45 € - 40 € 12340(t)
CASHP 2.425 € 15:18 +0.62% (0.015 €) 2.4 € - 2.425 € 224054(t)
CBAV 14.35 € 06/18/2019 0% (0 €) 13.75 € - 14.35 € 0(t)
CCE 40.7 € 15:34 +0.89% (0.36 €) 40.54 € - 41.58 € 1590(t)
CCMC 2.55 € 11:14 -0.39% (-0.01 €) 2.55 € - 2.65 € 1680(t)
CDR 3.23 € 16:46 +0.78% (0.025 €) 3.2 € - 3.27 € 3800(t)
CGI 0 € 0% (0 €) 0 € - 0 € 0(t)
CIE 24.4 € 17:27 +1.24% (0.3 €) 24.06 € - 24.52 € 61920(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 33.33 € 17:28 +1% (0.33 €) 32.52 € - 33.35 € 434130(t)
COL 10.21 € 17:27 +0.39% (0.04 €) 10.14 € - 10.25 € 416500(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 0.542 € 17:14 -3.73% (-0.021 €) 0.541 € - 0.58 € 526500(t)
DOM 4.46 € 16:28 -0.11% (-0.005 €) 4.405 € - 4.56 € 86160(t)
EBRO 19.36 € 17:15 -0.15% (-0.03 €) 19.3 € - 19.471 € 13610(t)
ECG 1.59 € 16:00 +4.61% (0.07 €) 1.57 € - 1.59 € 2500(t)
ECR 2.138 € 16:58 +4.8% (0.098 €) 2.062 € - 2.144 € 334830(t)
EDR 3.27 € 16:52 -0.15% (-0.005 €) 3.225 € - 3.27 € 13820(t)
EKTL 8.26 € 16:59 +0.49% (0.04 €) 8.19 € - 8.31 € 73870(t)
ELE 23.565 € 17:28 -1.36% (-0.325 €) 23.45 € - 23.95 € 356640(t)
ENC 3.672 € 17:15 -1.08% (-0.04 €) 3.646 € - 3.79 € 1510000(t)
ENG 24.605 € 17:28 -2.09% (-0.525 €) 24.58 € - 25.13 € 385860(t)
ENO 12.1 € 16:54 +1.68% (0.2 €) 11.75 € - 12.1 € 4910(t)
EZE 0.511 € 16:42 -0.39% (-0.002 €) 0.507 € - 0.523 € 217630(t)
FAE 4.105 € 16:56 +0.74% (0.03 €) 4.04 € - 4.11 € 63610(t)
FCC 12.021 € 17:11 -0.82% (-0.099 €) 11.921 € - 12.161 € 18160(t)
FER 22.435 € 17:24 +0.16% (0.035 €) 22.34 € - 22.495 € 555210(t)
FUN 7.5 € 12:51 -1.32% (-0.1 €) 7.5 € - 7.75 € 1681(t)
GALQ 1.285 € 12:33 -0.77% (-0.01 €) 1.285 € - 1.29 € 16070(t)
GAS 22.91 € 17:33 +1.01% (0.23 €) 22.2 € - 22.99 € 1450000(t)
GCO 31.35 € 16:45 +0.97% (0.3 €) 31.05 € - 31.5 € 6260(t)
GEST 5.14 € 17:00 +1.98% (0.1 €) 5.09 € - 5.19 € 540590(t)
GRF 24.85 € 17:28 0% (0 €) 24.525 € - 24.855 € 168730(t)
GRF.P 17.46 € 16:59 +0.23% (0.04 €) 17.34 € - 17.56 € 35790(t)
GSJ 7.77 € 16:57 +1.44% (0.11 €) 7.56 € - 7.8 € 113970(t)
HIS 17.82 € 04/05/2019 0% (0 €) 17.82 € - 17.84 € 0(t)
HOME 10.98 € 16:58 -1.44% (-0.16 €) 10.9 € - 11.14 € 130350(t)
IAG 4.995 € 17:27 -2.59% (-0.133 €) 4.855 € - 5.128 € 3740000(t)
IBE 8.925 € 17:28 -1.58% (-0.143 €) 8.89 € - 9.05 € 6650000(t)
IBG 29.2 € 14:50 +0.69% (0.2 €) 29 € - 29.7 € 200(t)
IDR 8.883 € 17:28 +0.03% (0.003 €) 8.845 € - 9.047 € 356300(t)
INSUR 11.5 € 12:55 0% (0 €) 11.5 € - 11.55 € 4200(t)
INY 0.142 € 17:06 +2.9% (0.004 €) 0.133 € - 0.144 € 1470000(t)
ITX 24.945 € 17:28 -0.06% (-0.015 €) 24.7 € - 25.135 € 1080000(t)
JAZ 0 € 17:02 0% (0 €) 0 € - 0 € 0(t)
LBK 0.3654 € 17:00 +1.5% (0.0054 €) 0.3624 € - 0.3696 € 1990000(t)
LGT 14.4 € 16:58 -1.37% (-0.2 €) 14.4 € - 14.6 € 1190(t)
LOG 19.59 € 17:00 0% (0 €) 19.51 € - 19.71 € 140970(t)
LRE 6.88 € 16:59 -0.43% (-0.03 €) 6.86 € - 6.99 € 97030(t)
MAP 2.72 € 17:28 +1.45% (0.039 €) 2.676 € - 2.731 € 2620000(t)
MAS 19.4 € 16:58 -1.42% (-0.28 €) 19.32 € - 19.76 € 304560(t)
MCM 15 € 16:57 -0.27% (-0.04 €) 14.94 € - 15.1 € 11640(t)
MDF 0.01 € 16:58 -2.91% (-0.0003 €) 0.0099 € - 0.0104 € 29040000(t)
MEL 8.293 € 17:27 -0.32% (-0.027 €) 8.252 € - 8.408 € 311770(t)
MRL 12.16 € 17:27 -0.9% (-0.11 €) 12.11 € - 12.24 € 360420(t)
MTBA 1.65 € 15:32 +2.48% (0.04 €) 1.65 € - 1.69 € 13250(t)
MTS 15.31 € 17:34 +0.42% (0.064 €) 15.212 € - 15.748 € 705750(t)
MVC 15.42 € 15:23 -0.13% (-0.02 €) 15.33 € - 15.47 € 61940(t)
NAT 0.997 € 16:33 0% (0 €) 0.997 € - 1 € 467680(t)
NBIB 1.55 € 12:00 0% (0 €) 1.55 € - 1.55 € 2700(t)
NEA 4.15 € 16:23 -1.19% (-0.05 €) 4.12 € - 4.2 € 7510(t)
NHH 4.465 € 17:09 -0.47% (-0.021 €) 4.424 € - 4.535 € 20840(t)
NTH 2.115 € 16:41 -0.24% (-0.005 €) 2.09 € - 2.145 € 65760(t)
OHL 0.985 € 17:15 +0.51% (0.005 €) 0.969 € - 1.013 € 1400000(t)
OLE 0.0748 € 16:53 +1.08% (0.0008 €) 0.07 € - 0.076 € 2550000(t)
ORY 3.44 € 16:59 +0.15% (0.005 €) 3.41 € - 3.52 € 91390(t)
PAC 16.8 € 02/06/2019 0% (0 €) 16.78 € - 16.84 € 0(t)
PHM 1.933 € 17:00 -5.62% (-0.115 €) 1.932 € - 2.09 € 1310000(t)
POP 0 € 13:42 0% (0 €) 0 € - 0 € 0(t)
PQR 13.94 € 15:32 0% (0 €) 13.92 € - 13.96 € 207280(t)
PRM 11.9 € 15:57 0% (0 €) 11.4 € - 12 € 5200(t)
PRS 1.44 € 17:00 +0.28% (0.004 €) 1.424 € - 1.44 € 176490(t)
PSG 4.154 € 17:00 +0.92% (0.038 €) 4.128 € - 4.17 € 162030(t)
PVA 0.4615 € 17:14 -2.64% (-0.0125 €) 0.46 € - 0.483 € 13960(t)
QBT 1.056 € 16:59 +0.57% (0.006 €) 1.024 € - 1.07 € 242150(t)
R4 7.1 € 16:24 -0.84% (-0.06 €) 7.1 € - 7.1 € 170(t)
RDM 0.812 € 14:12 0% (0 €) 0.803 € - 0.819 € 21017(t)
REE 19.427 € 17:28 -1.01% (-0.198 €) 19.387 € - 19.678 € 641100(t)
REN 3.8 € 14:39 -1.04% (-0.04 €) 3.73 € - 3.8 € 14500(t)
REP 13.713 € 17:28 -1.2% (-0.167 €) 13.703 € - 13.938 € 3480000(t)
REY 0 € 20/12/2016 +0.23% (0.04 €) 16.905 € - 17.14 € 1465282(t)
RIO 4.62 € 11:34 -2.12% (-0.1 €) 4.62 € - 4.62 € 500(t)
RJF 2.53 € 15:57 +4.98% (0.12 €) 2.41 € - 2.53 € 23590(t)
RLIA 0.929 € 15:11 -0.11% (-0.001 €) 0.921 € - 0.93 € 9410(t)
ROVI 20.1 € 16:58 -0.5% (-0.1 €) 20 € - 20.3 € 500(t)
SAB 0.95 € 17:34 +2.04% (0.019 €) 0.929 € - 0.95 € 23610000(t)
SAN 4.068 € 17:28 +1.37% (0.055 €) 4.005 € - 4.08 € 29790000(t)
SAY 12.18 € 06/19/2018 0% (0 €) 12.16 € - 12.2 € 0(t)
SCYR 2.151 € 17:15 -0.69% (-0.015 €) 2.127 € - 2.168 € 802880(t)
SGREN 15.17 € 17:28 -0.62% (-0.095 €) 15.11 € - 15.423 € 526970(t)
SLR 4.154 € 17:00 -0.86% (-0.036 €) 4.002 € - 4.24 € 637970(t)
SMSI 929.87 € 17:38 -0.08% (-0.78 €) 926.15 € - 932.56 € 0(t)
SNC 0.091 € 16:40 -1.52% (-0.0014 €) 0.0871 € - 0.0925 € 2320000(t)
SNC.D 0.036 € 07/04/2017 -2.78% (-0.005 €) 0.175 € - 0.175 € 25252(t)
SPS 0.612 € 16:03 -0.33% (-0.002 €) 0.612 € - 0.612 € 490(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 7.373 € 17:28 +0.15% (0.011 €) 7.3 € - 7.402 € 4790000(t)
TL5 6.729 € 17:27 +0.46% (0.031 €) 6.652 € - 6.8 € 629380(t)
TLGO 5.59 € 16:58 -0.53% (-0.03 €) 5.54 € - 5.65 € 54430(t)
TPZ 4.705 € 16:35 +0.11% (0.005 €) 4.7 € - 4.745 € 610750(t)
TRE 23.61 € 17:26 -0.55% (-0.13 €) 23.49 € - 23.82 € 91770(t)
TRG 0.24 € 16:50 -2.44% (-0.006 €) 0.236 € - 0.2495 € 192540(t)
TUB 2.745 € 16:59 +0.92% (0.025 €) 2.745 € - 2.83 € 123850(t)
UBS 0.01 € 13/06/2018 -1.74% (-0.027 €) 1.527 € - 1.555 € 615218(t)
UNI 0.78 € 17:00 +2.24% (0.02 €) 0.77 € - 0.78 € 2220000(t)
VER 0.01 € 15:22 0% (0 €) 0.01 € - 0.01 € 14232866(t)
VID 82.5 € 16:41 -1.32% (-1.1 €) 81.4 € - 84.5 € 6550(t)
VIS 44.85 € 17:28 -0.55% (-0.25 €) 44.32 € - 45.14 € 44560(t)
VOC 1.34 € 12:59 -3.25% (-0.045 €) 1.33 € - 1.34 € 1130(t)
ZOT 6.71 € 17:00 +0.22% (0.015 €) 6.65 € - 6.73 € 237640(t)