|
|
|
|
|
|
| Stock |
Date |
Close |
Change |
% |
Previous |
Open |
High |
Low |
Volume |
| ABENGOA |
02/09/2010 |
19.91 |
0.32 |
1.66 |
19.59 |
19.59 |
19.88 |
19.59 |
460.202 |
| ABERTIS -A- |
02/09/2010 |
13.73 |
0.13 |
0.97 |
13.60 |
13.60 |
13.80 |
13.52 |
3.652.391 |
| ACCIONA |
02/09/2010 |
63.52 |
-0.15 |
-0.24 |
63.67 |
63.67 |
64.60 |
63.37 |
175.964 |
| ACERINOX |
02/09/2010 |
12.81 |
0.07 |
0.55 |
12.74 |
12.74 |
12.86 |
12.65 |
709.494 |
| ACS |
02/09/2010 |
34.10 |
0.42 |
1.26 |
33.68 |
33.68 |
34.15 |
33.42 |
456.740 |
| ARCELORMITTAL REG |
02/09/2010 |
24.26 |
0.40 |
1.71 |
23.86 |
23.86 |
24.39 |
23.80 |
516.540 |
| BANCO POPULAR R |
02/09/2010 |
4.89 |
0.00 |
0.00 |
4.89 |
4.89 |
4.90 |
4.84 |
5.475.584 |
| BANCO SABADELL R |
02/09/2010 |
3.96 |
-0.01 |
-0.25 |
3.97 |
3.97 |
3.99 |
3.93 |
1.970.293 |
| BANCO SANTANDER R |
02/09/2010 |
9.66 |
-0.03 |
-0.31 |
9.69 |
9.69 |
9.78 |
9.55 |
34.557.368 |
| BANESTO R |
02/09/2010 |
7.08 |
0.03 |
0.43 |
7.05 |
7.05 |
7.05 |
7.05 |
281.549 |
| BANKINTER R |
02/09/2010 |
5.43 |
0.02 |
0.37 |
5.41 |
5.41 |
5.50 |
5.41 |
1.474.451 |
| BBVA R |
02/09/2010 |
9.89 |
-0.05 |
-0.50 |
9.94 |
9.94 |
9.94 |
9.82 |
17.302.470 |
| BME |
02/09/2010 |
20.85 |
0.14 |
0.68 |
20.71 |
20.72 |
20.94 |
20.65 |
425.049 |
| CRIT.CAIXACORP |
02/09/2010 |
3.76 |
0.00 |
0.00 |
3.76 |
3.76 |
3.77 |
3.71 |
2.614.934 |
| EBRO FOODS |
02/09/2010 |
13.87 |
-0.05 |
-0.36 |
13.92 |
13.92 |
13.92 |
13.73 |
397.600 |
| EBRO PULEVA |
26/07/2010 |
14.02 |
-0.07 |
-0.49 |
14.09 |
14.20 |
14.20 |
14.00 |
16.249 |
| ENAGAS |
02/09/2010 |
14.30 |
-0.12 |
-0.83 |
14.42 |
14.42 |
14.42 |
14.20 |
568.755 |
| ENDESA |
02/09/2010 |
18.95 |
0.00 |
0.00 |
18.95 |
18.96 |
19.05 |
18.83 |
421.177 |
| FCC |
02/09/2010 |
19.15 |
0.20 |
1.07 |
18.95 |
18.95 |
19.25 |
18.85 |
332.600 |
| FERROVIAL |
02/09/2010 |
7.12 |
0.08 |
1.15 |
7.04 |
7.05 |
7.13 |
7.05 |
2.843.775 |
| GAMESA |
02/09/2010 |
5.56 |
0.06 |
1.10 |
5.50 |
5.50 |
5.65 |
5.47 |
2.391.519 |
| GAS NATURAL SDG |
02/09/2010 |
12.18 |
0.00 |
0.00 |
12.18 |
12.18 |
12.23 |
12.07 |
1.857.986 |
| GRIFOLS A |
02/09/2010 |
10.03 |
0.49 |
5.41 |
9.54 |
9.55 |
10.07 |
9.55 |
2.278.461 |
| HUARTE LAIN |
02/09/2010 |
20.09 |
-0.02 |
-0.10 |
20.11 |
20.11 |
20.49 |
20.11 |
556.856 |
| IBERDROLA |
02/09/2010 |
5.66 |
-0.02 |
-0.35 |
5.68 |
5.68 |
5.68 |
5.62 |
20.226.710 |
| IBERDROLA RENOVABLE |
02/09/2010 |
2.58 |
-0.05 |
-1.87 |
2.63 |
2.63 |
2.64 |
2.57 |
6.369.333 |
| IBERIA |
02/09/2010 |
2.66 |
0.01 |
0.38 |
2.65 |
2.65 |
2.68 |
2.63 |
5.102.786 |
| INDITEX R |
02/09/2010 |
55.10 |
0.23 |
0.42 |
54.87 |
54.87 |
55.35 |
54.25 |
1.388.131 |
| INDRA SISTEMAS -A- |
02/09/2010 |
13.41 |
0.02 |
0.15 |
13.39 |
13.39 |
13.55 |
13.22 |
785.326 |
| MAPFRE |
02/09/2010 |
2.33 |
-0.01 |
-0.43 |
2.34 |
2.34 |
2.35 |
2.32 |
2.793.175 |
| OBRASCON HUARTE LAIN |
01/01/1970 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| RED EL CORPORACION |
02/09/2010 |
33.70 |
-0.12 |
-0.35 |
33.82 |
33.82 |
33.82 |
33.37 |
466.497 |
| REPSOL YPF |
02/09/2010 |
18.90 |
0.05 |
0.27 |
18.85 |
18.85 |
19.20 |
18.83 |
9.240.183 |
| SACYR VALLEHERMOSO |
02/09/2010 |
3.78 |
0.07 |
1.92 |
3.71 |
3.71 |
3.82 |
3.67 |
1.588.056 |
| TECNICAS REUNIDAS |
02/09/2010 |
38.99 |
-1.48 |
-3.53 |
40.47 |
40.47 |
40.47 |
38.13 |
1.098.265 |
| TELECINCO |
02/09/2010 |
8.54 |
0.09 |
1.08 |
8.45 |
8.45 |
8.65 |
8.33 |
1.037.204 |
| TELEFONICA |
02/09/2010 |
17.88 |
-0.05 |
-0.28 |
17.93 |
17.92 |
17.95 |
17.75 |
16.932.780 |
|
|
|
| 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. |
