西班牙市场

股票	日期	关闭	变动	%	早先	开放	高	低	容量
ABENGOA	24/07/2008	17.65	-0.69	-3.58	18.34	18.61	18.62	17.64	353.365
ABERTIS	24/07/2008	14.17	-0.06	-0.41	14.23	14.44	14.46	13.90	3.191.578
ACCIONA	24/07/2008	132.85	-10.95	-7.02	143.80	145.10	145.10	132.85	327.938
ACERINOX	24/07/2008	12.63	-1.17	-7.82	13.80	13.80	13.80	12.48	4.006.735
ACS CONS Y SERV	24/07/2008	30.30	-0.91	-2.79	31.21	31.67	31.75	30.30	1.326.220
ADOLFO DOMINGUEZ	24/07/2008	11.71	-0.06	-0.50	11.77	12.00	12.00	11.52	7.372
AGUAS BARNA	24/07/2008	20.40	-0.10	-0.48	20.50	20.81	20.81	20.27	15.366
AMPER	24/07/2008	7.01	-0.09	-1.24	7.10	7.15	7.15	6.95	32.440
BANCO ANDALUCIA	24/07/2008	52.50	2.50	5.00	50.00	52.50	52.50	52.50	218
BANCO CASTILLA	24/07/2008	11.61	0.00	0.00	11.61	11.60	11.60	11.60	10
BANCO CREDITO BALEAR	24/07/2008	14.00	0.00	0.00	14.00	14.50	14.50	14.50	50
BANCO GALICIA	24/07/2008	13.12	0.62	4.96	12.50	13.12	13.12	13.12	1.043
BANCO GUIPUZCOANO	24/07/2008	7.98	0.21	2.77	7.77	7.78	7.99	7.70	15.997
BANCO PASTOR	24/07/2008	7.90	-0.07	-0.87	7.97	8.02	8.05	7.76	235.403
BANCO POPULAR	24/07/2008	7.42	-0.53	-6.36	7.95	7.80	7.80	7.31	19.291.210
BANCO VALENCIA	24/07/2008	30.95	0.10	0.33	30.85	30.82	30.99	30.29	92.803
BANESTO	24/07/2008	10.01	-0.04	-0.39	10.05	10.20	10.20	9.90	702.103
BARON DE LEY	24/07/2008	47.50	0.61	1.30	46.89	47.60	48.83	46.03	5.006
BAYER	24/07/2008	54.65	1.60	3.09	53.05	53.40	57.00	53.40	12.125
BBVA	24/07/2008	12.25	-0.16	-1.26	12.41	12.50	12.58	12.19	33.119.520
BCO DE SABADELL	24/07/2008	5.37	-0.09	-1.60	5.46	5.52	5.55	5.37	6.531.632
BEFESA	24/07/2008	21.15	-0.07	-0.35	21.22	20.16	21.15	20.16	1.014
BODEGAS RIOJANAS	24/07/2008	8.90	0.00	0.00	8.90	8.60	8.60	8.60	50
BSCH	24/07/2008	12.14	-0.08	-0.64	12.22	12.45	12.46	12.11	59.874.680
CAMPOFRIO	24/07/2008	8.62	-0.17	-1.90	8.79	8.80	8.86	8.55	34.853
CAT OCCIDENTE	24/07/2008	18.34	-0.07	-0.37	18.41	18.65	18.79	18.04	118.412
CEPSA	24/07/2008	69.80	-0.20	-0.29	70.00	69.95	69.95	69.80	5.867
CONS AUX FERR	24/07/2008	282.00	-0.50	-0.18	282.50	284.05	290.00	276.10	5.883
CORP FIN ALBA	24/07/2008	35.01	-1.67	-4.34	36.68	36.78	37.37	35.01	81.009
CRITERIA CAIXA CORP	24/07/2008	3.61	-0.14	-3.58	3.75	3.77	3.77	3.61	3.026.115
DINAMIA CAP PRIV	24/07/2008	19.01	0.01	0.05	19.00	19.00	19.86	18.50	8.461
DOGI INT FABRICS	24/07/2008	0.73	0.00	0.00	0.73	0.73	0.73	0.69	359.863
DURO FELGUERA	24/07/2008	5.86	-0.01	-0.17	5.87	5.90	5.90	5.77	74.211
EADS	24/07/2008	12.38	-0.57	-4.16	12.95	13.13	13.13	12.23	17.664
EBRO PULEVA	24/07/2008	11.00	-0.55	-4.55	11.55	11.54	11.59	10.75	254.989
ENCE	24/07/2008	5.15	-0.12	-2.15	5.27	5.46	5.46	4.99	153.098
ENDESA	24/07/2008	28.00	-0.12	-0.42	28.12	28.12	28.47	27.73	599.417
ERCROS	24/07/2008	0.20	-0.01	-4.76	0.21	0.20	0.21	0.20	770.425
ESPANOLA DE ZINC	24/07/2008	1.42	-0.05	-3.40	1.47	1.42	1.49	1.39	34.899
FAES	24/07/2008	5.66	-0.15	-2.52	5.81	5.81	5.90	5.66	212.328
FCC	24/07/2008	35.19	-1.67	-4.27	36.86	37.47	37.50	35.07	539.324
FED PATERNINA	24/07/2008	7.35	0.00	0.00	7.35	7.41	7.41	7.41	100
FERROVIAL	24/07/2008	32.32	-2.57	-6.79	34.89	35.27	35.27	32.27	1.081.888
FUNESPANA	24/07/2008	4.65	0.00	0.00	4.65	4.65	4.65	4.65	2.103
GAMESA	24/07/2008	30.04	-2.38	-6.75	32.42	32.88	32.90	29.81	2.433.098
GAS NATURAL	24/07/2008	34.61	-1.89	-4.94	36.50	36.34	36.44	34.10	1.890.375
IBERDROLA	24/07/2008	8.02	-0.38	-4.31	8.40	8.43	8.46	7.96	35.560.680
IBERIA	24/07/2008	1.64	-0.07	-3.89	1.71	1.73	1.73	1.63	6.898.403
IBERPAPEL	24/07/2008	13.00	0.00	0.00	13.00	13.00	13.00	12.81	512
INDITEX	24/07/2008	30.68	0.26	0.83	30.42	31.50	31.60	29.89	3.224.774
INDO INTL	24/07/2008	1.64	-0.03	-1.73	1.67	1.70	1.70	1.63	34.875
INDRA	24/07/2008	16.45	-0.50	-2.86	16.95	16.98	16.98	16.27	918.407
INDUSTRIAS BESOS	24/07/2008	4.90	0.00	0.00	4.90	4.63	4.90	4.63	193
INMOB COLONIAL	24/07/2008	0.45	-0.01	-2.17	0.46	0.45	0.48	0.44	6.009.144
JAZZTEL	24/07/2008	0.21	0.01	5.26	0.20	0.20	0.22	0.20	17.909.930
LINGOTES ESPEC.	24/07/2008	3.84	-0.01	-0.25	3.85	3.93	3.93	3.82	3.600
MAPFRE	24/07/2008	3.28	-0.02	-0.59	3.30	3.35	3.35	3.26	8.735.846
MECALUX	24/07/2008	19.70	0.13	0.67	19.57	19.55	19.98	19.00	2.897
METROVACESA	24/07/2008	49.00	-1.45	-2.79	50.45	50.45	50.45	49.00	10.143
MIQUEL Y COSTAS	24/07/2008	9.79	-0.01	-0.10	9.80	9.63	9.79	9.63	1.881
NATRA	24/07/2008	6.20	0.11	1.84	6.09	6.10	6.20	6.10	11.020
NHH	24/07/2008	8.30	-0.35	-3.97	8.65	8.46	8.68	8.30	299.272
NICOLAS CORREA	24/07/2008	6.06	0.06	1.01	6.00	6.01	6.10	6.01	25.340
OHL	24/07/2008	19.71	-1.06	-4.91	20.77	20.55	20.56	19.45	590.030
PAP Y CART EURO	24/07/2008	4.71	-0.09	-1.77	4.80	5.00	5.00	4.71	122.085
PESCANOVA	24/07/2008	30.51	-0.09	-0.29	30.60	31.32	31.32	30.00	6.660
PRISA	24/07/2008	5.66	-0.16	-2.62	5.82	5.95	5.96	5.57	1.261.800
PROSEGUR	24/07/2008	28.46	-0.84	-2.75	29.30	29.73	29.73	28.03	77.782
PULEVA BIOTECH	24/07/2008	1.52	0.00	0.00	1.52	1.53	1.53	1.50	3.371
RED ELECTRICA	24/07/2008	39.13	-0.04	-0.10	39.17	39.67	39.67	38.28	985.984
RENO DE MEDICI	24/07/2008	0.28	0.02	8.33	0.26	0.26	0.28	0.26	306.927
REPSOL	24/07/2008	21.68	-0.66	-2.91	22.34	22.01	22.11	21.65	7.379.440
SEDA BARCELONA	24/07/2008	1.07	0.06	6.00	1.01	1.06	1.13	1.05	21.717.100
SNIACE	24/07/2008	1.51	0.01	0.67	1.50	1.51	1.52	1.45	27.475
SOL MELIA	24/07/2008	6.20	-0.32	-4.80	6.52	6.34	6.45	6.07	413.164
SOS CUETARA	24/07/2008	14.04	-0.23	-1.62	14.27	14.00	14.49	14.00	327.648
TAVEX ALGODONERA	24/07/2008	1.34	0.01	0.75	1.33	1.34	1.38	1.28	63.218
TELEFONICA	24/07/2008	16.31	-0.12	-0.73	16.43	16.31	16.47	16.21	29.760.240
TUBACEX	24/07/2008	6.17	-0.53	-7.27	6.70	6.76	6.76	6.10	641.743
UNION FENOSA	24/07/2008	14.38	0.04	0.27	14.34	14.70	14.70	14.26	9.275.288
UNIPAPEL	24/07/2008	12.81	0.00	0.00	12.81	12.90	12.90	12.81	1.391
URALITA	24/07/2008	5.00	0.01	0.20	4.99	4.99	5.00	4.80	13.138
VIDRALA	24/07/2008	19.36	-0.31	-1.53	19.67	19.90	19.90	19.00	5.409
VINICOLA DEL NORTE	24/07/2008	16.80	0.00	0.00	16.80	16.80	16.80	16.80	100
ZARDOYA OTIS	24/07/2008	13.76	-0.11	-0.78	13.87	14.06	14.06	13.61	184.644
ZELTIA	24/07/2008	3.90	-0.08	-1.95	3.98	4.02	4.02	3.89	504.281