 |
| Cotizaciones |
Bolsa |
| Cotizaciones Fin de Dia. |
Datos de Bolsa |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Stock |
Date |
Close |
Change |
% |
Previous |
Open |
High |
Low |
Volume |
| ABENGOA |
16/03/2010 |
20.60 |
0.28 |
1.39 |
20.32 |
20.49 |
20.75 |
20.32 |
502.141 |
| ABERTIS -A- |
16/03/2010 |
14.92 |
0.07 |
0.47 |
14.85 |
14.93 |
14.97 |
14.78 |
1.325.724 |
| ACCIONA |
16/03/2010 |
85.80 |
-0.86 |
-0.98 |
86.66 |
86.80 |
87.07 |
85.10 |
323.058 |
| ACERINOX |
16/03/2010 |
13.86 |
0.11 |
0.80 |
13.75 |
13.88 |
13.95 |
13.74 |
710.088 |
| ACS |
16/03/2010 |
34.15 |
0.08 |
0.23 |
34.07 |
34.28 |
34.35 |
33.90 |
455.211 |
| ARCELORMITTAL REG |
16/03/2010 |
31.28 |
0.80 |
2.67 |
30.48 |
30.80 |
31.29 |
30.70 |
499.571 |
| BANCO POPULAR R |
16/03/2010 |
5.40 |
0.00 |
0.00 |
5.40 |
5.40 |
5.43 |
5.34 |
6.238.784 |
| BANCO SABADELL R |
16/03/2010 |
4.35 |
0.06 |
1.42 |
4.29 |
4.30 |
4.35 |
4.28 |
8.212.563 |
| BANCO SANTANDER R |
16/03/2010 |
10.31 |
0.10 |
0.98 |
10.21 |
10.32 |
10.33 |
10.11 |
39.301.820 |
| BANESTO R |
16/03/2010 |
7.61 |
0.00 |
0.00 |
7.61 |
7.64 |
7.68 |
7.57 |
298.661 |
| BANKINTER R |
16/03/2010 |
6.51 |
0.01 |
0.15 |
6.50 |
6.50 |
6.54 |
6.44 |
1.001.827 |
| BBVA R |
15/03/2010 |
10.47 |
-0.11 |
-1.03 |
10.58 |
10.52 |
10.56 |
10.41 |
15.665.070 |
| BME |
16/03/2010 |
19.98 |
-0.06 |
-0.30 |
20.04 |
20.07 |
20.17 |
19.80 |
453.277 |
| CRIT.CAIXACORP |
16/03/2010 |
3.68 |
0.03 |
0.82 |
3.65 |
3.67 |
3.70 |
3.65 |
3.662.857 |
| EBRO PULEVA |
16/03/2010 |
13.73 |
0.06 |
0.44 |
13.67 |
13.60 |
13.79 |
13.53 |
753.034 |
| ENAGAS |
15/03/2010 |
15.88 |
0.00 |
0.00 |
15.88 |
15.90 |
15.98 |
15.86 |
537.034 |
| ENDESA |
16/03/2010 |
22.19 |
-0.05 |
-0.22 |
22.24 |
22.33 |
22.46 |
21.98 |
261.535 |
| FCC |
16/03/2010 |
26.15 |
0.11 |
0.42 |
26.04 |
26.05 |
26.24 |
25.79 |
410.076 |
| FERROVIAL |
16/03/2010 |
7.42 |
0.23 |
3.30 |
7.19 |
7.20 |
7.42 |
7.20 |
3.065.381 |
| GAMESA |
16/03/2010 |
9.42 |
0.06 |
0.65 |
9.36 |
9.36 |
9.47 |
9.26 |
2.190.884 |
| GAS NATURAL SDG |
16/03/2010 |
14.00 |
0.10 |
0.72 |
13.90 |
14.00 |
14.08 |
13.95 |
2.303.719 |
| GRIFOLS A |
16/03/2010 |
11.36 |
-0.07 |
-0.61 |
11.43 |
11.41 |
11.49 |
11.31 |
1.539.517 |
| HUARTE LAIN |
16/03/2010 |
19.40 |
0.55 |
2.98 |
18.85 |
18.98 |
19.42 |
18.91 |
840.379 |
| IBERDROLA |
10/03/2010 |
6.24 |
0.06 |
0.98 |
6.18 |
6.20 |
6.26 |
6.16 |
18.983.160 |
| IBERDROLA RENOVABLE |
15/03/2010 |
3.12 |
-0.01 |
-0.32 |
3.13 |
3.13 |
3.18 |
3.11 |
6.706.945 |
| IBERIA |
16/03/2010 |
2.57 |
0.12 |
5.11 |
2.45 |
2.47 |
2.57 |
2.46 |
9.367.837 |
| INDITEX R |
16/03/2010 |
46.91 |
0.53 |
1.15 |
46.38 |
46.65 |
46.91 |
45.63 |
1.568.765 |
| INDRA SISTEMAS -A- |
16/03/2010 |
15.33 |
-0.10 |
-0.64 |
15.43 |
15.53 |
15.57 |
15.22 |
709.387 |
| MAPFRE |
16/03/2010 |
2.75 |
0.03 |
1.11 |
2.72 |
2.73 |
2.76 |
2.73 |
3.694.980 |
| OBRASCON HUARTE LAIN |
01/01/1970 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| RED EL CORPORACION |
15/03/2010 |
38.38 |
-0.06 |
-0.16 |
38.44 |
38.41 |
38.65 |
38.26 |
314.177 |
| REPSOL YPF |
16/03/2010 |
17.75 |
0.19 |
1.09 |
17.56 |
17.69 |
17.75 |
17.49 |
5.213.483 |
| SACYR VALLEHERMOSO |
16/03/2010 |
6.64 |
0.07 |
1.08 |
6.57 |
6.57 |
6.68 |
6.55 |
1.237.286 |
| TECNICAS REUNIDAS |
16/03/2010 |
43.75 |
0.16 |
0.37 |
43.59 |
43.79 |
44.25 |
43.34 |
311.298 |
| TELECINCO |
04/03/2010 |
10.47 |
0.23 |
2.31 |
10.24 |
10.18 |
10.47 |
10.10 |
2.097.832 |
| TELEFONICA |
15/03/2010 |
17.68 |
-0.24 |
-1.32 |
17.92 |
17.89 |
17.93 |
17.59 |
19.570.490 |
|
|
|
| Stocks, quotes, charts and other data or information about markets or forex is provided for informational purposes only, and is not intended for trading purposes. |