|
|
|
|
|
|
| 股票 |
日期 |
关闭 |
变动 |
% |
早先 |
开放 |
高 |
低 |
容量 |
| ABENGOA |
26/10/2012 |
2.82 |
0.07 |
2.46 |
2.76 |
2.71 |
2.82 |
2.71 |
749.838 |
| ABENGOA |
01/01/1970 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| ABERTIS -A- |
12/12/2012 |
11.69 |
0.18 |
1.58 |
11.51 |
11.60 |
11.78 |
11.55 |
6.635.713 |
| ACCIONA |
12/12/2012 |
55.78 |
-0.51 |
-0.91 |
56.29 |
55.80 |
56.30 |
54.71 |
124.111 |
| ACERINOX |
12/12/2012 |
8.58 |
0.14 |
1.71 |
8.44 |
8.46 |
8.61 |
8.36 |
711.694 |
| ACS |
12/12/2012 |
17.15 |
0.52 |
3.21 |
16.63 |
16.70 |
17.19 |
16.53 |
461.637 |
| Amadeus IT Holding SA |
12/12/2012 |
18.35 |
-0.02 |
-0.11 |
18.37 |
18.57 |
18.60 |
18.29 |
3.160.555 |
| ARCELORMITTAL REG |
12/12/2012 |
12.66 |
0.17 |
1.37 |
12.49 |
12.61 |
12.74 |
12.57 |
460.744 |
| BANCO POPULAR R |
12/12/2012 |
0.57 |
0.00 |
0.18 |
0.57 |
0.57 |
0.57 |
0.56 |
67.369.568 |
| BANCO SABADELL R |
12/12/2012 |
2.20 |
0.02 |
0.83 |
2.18 |
2.18 |
2.20 |
2.18 |
5.618.291 |
| BANCO SANTANDER R |
12/12/2012 |
5.86 |
0.06 |
1.01 |
5.80 |
5.80 |
5.87 |
5.79 |
152.937.376 |
| BANESTO R |
26/01/2011 |
6.35 |
0.00 |
0.00 |
6.35 |
6.37 |
6.39 |
6.26 |
373.500 |
| BANKIA SA |
12/12/2012 |
0.71 |
0.03 |
3.69 |
0.68 |
0.73 |
0.73 |
0.69 |
12.132.839 |
| BANKINTER R |
12/12/2012 |
3.01 |
0.08 |
2.69 |
2.93 |
2.94 |
3.02 |
2.94 |
2.052.097 |
| BBVA R |
27/10/2010 |
9.38 |
-0.29 |
-2.92 |
9.67 |
9.63 |
9.60 |
9.35 |
33.119.660 |
| BBVA R |
12/12/2012 |
6.70 |
0.08 |
1.17 |
6.62 |
6.64 |
6.70 |
6.63 |
37.661.144 |
| BME |
12/12/2012 |
17.67 |
0.02 |
0.08 |
17.65 |
17.69 |
17.95 |
17.57 |
347.999 |
| CAIXABANK |
12/12/2012 |
2.66 |
-0.01 |
-0.19 |
2.67 |
2.67 |
2.68 |
2.62 |
4.065.222 |
| CRIT.CAIXACORP |
29/06/2011 |
4.81 |
0.11 |
2.28 |
4.70 |
4.70 |
4.84 |
4.70 |
2.740.183 |
| DIA |
12/12/2012 |
4.77 |
0.12 |
2.57 |
4.66 |
4.66 |
4.81 |
4.66 |
7.476.441 |
| EBRO FOODS |
02/05/2012 |
13.17 |
-0.19 |
-1.44 |
13.36 |
13.00 |
13.30 |
13.00 |
1.125.356 |
| EBRO PULEVA |
26/07/2010 |
14.02 |
-0.07 |
-0.49 |
14.09 |
14.20 |
14.20 |
14.00 |
16.249 |
| ENAGAS |
12/12/2012 |
16.23 |
0.27 |
1.69 |
15.97 |
15.99 |
16.36 |
15.95 |
10.527.214 |
| ENAGAS |
09/11/2010 |
15.23 |
0.10 |
0.67 |
15.13 |
15.06 |
15.25 |
15.05 |
733.402 |
| ENDESA |
12/12/2012 |
17.51 |
0.34 |
1.97 |
17.17 |
17.30 |
17.58 |
17.14 |
360.107 |
| FCC |
12/12/2012 |
9.55 |
0.12 |
1.23 |
9.44 |
9.45 |
9.62 |
9.45 |
204.242 |
| FERROVIAL |
12/12/2012 |
11.25 |
-0.07 |
-0.57 |
11.31 |
11.37 |
11.41 |
11.22 |
7.292.629 |
| GAMESA |
12/12/2012 |
1.62 |
-0.01 |
-0.79 |
1.64 |
1.64 |
1.66 |
1.60 |
2.617.752 |
| GAS NATURAL SDG |
12/12/2012 |
12.96 |
0.17 |
1.30 |
12.79 |
12.85 |
12.96 |
12.83 |
2.628.262 |
| GRIFOLS A |
12/12/2012 |
24.71 |
0.14 |
0.57 |
24.57 |
24.61 |
25.01 |
24.59 |
527.485 |
| HUARTE LAIN |
12/12/2012 |
20.20 |
-0.07 |
-0.32 |
20.27 |
20.44 |
20.47 |
20.09 |
1.310.992 |
| IBERDROLA |
12/12/2012 |
3.93 |
0.05 |
1.29 |
3.88 |
3.92 |
3.93 |
3.90 |
28.715.404 |
| IBERDROLA RENOVABLE |
08/07/2011 |
1.79 |
-0.00 |
-0.16 |
1.80 |
1.82 |
1.85 |
1.80 |
21.234.000 |
| IBERIA |
21/01/2011 |
3.42 |
0.00 |
0.00 |
3.42 |
3.42 |
3.42 |
3.42 |
0 |
| INDITEX R |
12/12/2012 |
103.85 |
0.25 |
0.24 |
103.60 |
102.70 |
104.30 |
101.60 |
2.620.479 |
| INDRA SISTEMAS -A- |
12/12/2012 |
9.14 |
0.14 |
1.61 |
9.00 |
8.92 |
9.18 |
8.92 |
772.608 |
| INTL. CONS. AIR GRP |
12/12/2012 |
2.15 |
0.04 |
2.05 |
2.11 |
2.14 |
2.15 |
2.11 |
1.131.254 |
| MAPFRE |
12/12/2012 |
2.25 |
0.14 |
7.05 |
2.11 |
2.11 |
2.25 |
2.11 |
102.867.312 |
| OBRASCON HUARTE LAIN |
01/01/1970 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| RED EL CORPORACION |
12/12/2012 |
36.79 |
-0.06 |
-0.16 |
36.85 |
36.97 |
37.23 |
36.65 |
515.248 |
| REPSOL YPF |
12/12/2012 |
15.99 |
0.02 |
0.09 |
15.98 |
16.02 |
16.23 |
15.96 |
31.030.004 |
| SACYR VALLEHERMOSO |
12/12/2012 |
1.41 |
0.01 |
0.51 |
1.40 |
1.39 |
1.41 |
1.39 |
1.266.735 |
| TECNICAS REUNIDAS |
12/12/2012 |
35.21 |
-0.09 |
-0.24 |
35.29 |
35.47 |
35.49 |
35.15 |
156.896 |
| TELECINCO |
12/12/2012 |
5.13 |
0.20 |
4.18 |
4.93 |
4.98 |
5.13 |
4.92 |
1.629.527 |
| TELEFONICA |
12/12/2012 |
10.12 |
0.06 |
0.60 |
10.06 |
10.07 |
10.12 |
10.04 |
49.342.244 |
|
|
|
| 股票， 行情， 图和其它数据被提供只对于信息。 |
