|
|
|
|
|
|
| Stock |
Date |
Close |
Change |
% |
Previous |
Open |
High |
Low |
Volume |
| ABENGOA |
29/07/2010 |
20.03 |
-0.40 |
-1.91 |
20.43 |
20.50 |
20.50 |
19.80 |
400.976 |
| ABERTIS -A- |
29/07/2010 |
13.34 |
-0.16 |
-1.18 |
13.50 |
13.40 |
13.95 |
12.60 |
4.626.220 |
| ACCIONA |
29/07/2010 |
70.33 |
-0.01 |
-0.01 |
70.34 |
71.00 |
71.35 |
69.71 |
152.963 |
| ACERINOX |
29/07/2010 |
13.28 |
-0.20 |
-1.46 |
13.48 |
13.53 |
13.56 |
13.27 |
869.354 |
| ACS |
29/07/2010 |
33.50 |
0.44 |
1.33 |
33.06 |
33.40 |
33.92 |
33.01 |
596.166 |
| ARCELORMITTAL REG |
29/07/2010 |
23.62 |
-0.53 |
-2.14 |
24.15 |
24.18 |
24.26 |
23.57 |
756.719 |
| BANCO POPULAR R |
29/07/2010 |
5.17 |
-0.06 |
-1.13 |
5.23 |
5.26 |
5.29 |
5.15 |
7.615.944 |
| BANCO SABADELL R |
29/07/2010 |
4.41 |
-0.01 |
-0.23 |
4.42 |
4.41 |
4.47 |
4.40 |
4.543.219 |
| BANCO SANTANDER R |
29/07/2010 |
10.26 |
-0.17 |
-1.62 |
10.43 |
10.34 |
10.40 |
10.20 |
51.485.288 |
| BANESTO R |
29/07/2010 |
7.96 |
-0.02 |
-0.25 |
7.98 |
8.01 |
8.10 |
7.91 |
516.417 |
| BANKINTER R |
29/07/2010 |
5.91 |
0.11 |
1.93 |
5.80 |
5.80 |
6.00 |
5.72 |
2.317.179 |
| BBVA R |
29/07/2010 |
10.48 |
-0.04 |
-0.38 |
10.52 |
10.55 |
10.62 |
10.41 |
21.974.900 |
| BME |
29/07/2010 |
20.40 |
0.09 |
0.44 |
20.31 |
20.34 |
20.41 |
20.18 |
183.507 |
| CRIT.CAIXACORP |
29/07/2010 |
3.79 |
-0.01 |
-0.26 |
3.80 |
3.79 |
3.83 |
3.77 |
2.294.307 |
| EBRO FOODS |
29/07/2010 |
13.66 |
-0.14 |
-1.00 |
13.80 |
13.88 |
13.88 |
13.66 |
579.271 |
| EBRO PULEVA |
26/07/2010 |
14.02 |
-0.07 |
-0.49 |
14.09 |
14.20 |
14.20 |
14.00 |
16.249 |
| ENAGAS |
29/07/2010 |
14.35 |
0.12 |
0.85 |
14.23 |
14.30 |
14.52 |
14.23 |
765.612 |
| ENDESA |
29/07/2010 |
19.41 |
0.23 |
1.21 |
19.18 |
19.24 |
19.60 |
19.17 |
246.404 |
| FCC |
29/07/2010 |
20.53 |
0.59 |
3.04 |
19.94 |
20.00 |
20.70 |
19.81 |
807.998 |
| FERROVIAL |
29/07/2010 |
6.65 |
-0.11 |
-1.59 |
6.76 |
6.80 |
6.80 |
6.60 |
3.029.996 |
| GAMESA |
29/07/2010 |
7.61 |
-0.10 |
-1.28 |
7.71 |
7.73 |
7.75 |
7.57 |
1.774.943 |
| GAS NATURAL SDG |
29/07/2010 |
13.06 |
0.26 |
2.07 |
12.80 |
12.84 |
13.25 |
12.84 |
3.805.728 |
| GRIFOLS A |
29/07/2010 |
8.64 |
-0.09 |
-1.02 |
8.73 |
8.76 |
8.80 |
8.61 |
1.532.009 |
| HUARTE LAIN |
29/07/2010 |
20.09 |
-1.38 |
-5.97 |
21.47 |
21.74 |
21.74 |
20.09 |
1.269.039 |
| IBERDROLA |
29/07/2010 |
5.46 |
0.03 |
0.55 |
5.43 |
5.47 |
5.51 |
5.42 |
25.550.530 |
| IBERDROLA RENOVABLE |
29/07/2010 |
2.69 |
0.00 |
0.00 |
2.69 |
2.71 |
2.71 |
2.67 |
4.372.421 |
| IBERIA |
29/07/2010 |
2.55 |
-0.06 |
-2.25 |
2.61 |
2.61 |
2.64 |
2.55 |
4.156.174 |
| INDITEX R |
29/07/2010 |
51.20 |
-0.46 |
-0.87 |
51.66 |
52.20 |
52.21 |
51.10 |
1.144.351 |
| INDRA SISTEMAS -A- |
29/07/2010 |
12.74 |
0.03 |
0.24 |
12.71 |
12.73 |
12.99 |
12.63 |
964.102 |
| MAPFRE |
29/07/2010 |
2.60 |
0.02 |
0.78 |
2.58 |
2.59 |
2.64 |
2.59 |
4.171.736 |
| OBRASCON HUARTE LAIN |
01/01/1970 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| RED EL CORPORACION |
29/07/2010 |
33.48 |
-0.08 |
-0.24 |
33.56 |
33.65 |
33.90 |
33.33 |
464.357 |
| REPSOL YPF |
29/07/2010 |
18.30 |
0.04 |
0.22 |
18.26 |
18.37 |
18.57 |
18.27 |
6.418.827 |
| SACYR VALLEHERMOSO |
29/07/2010 |
4.00 |
-0.05 |
-1.22 |
4.05 |
4.05 |
4.07 |
3.96 |
1.092.594 |
| TECNICAS REUNIDAS |
29/07/2010 |
40.89 |
0.10 |
0.24 |
40.79 |
41.10 |
41.10 |
40.59 |
264.764 |
| TELECINCO |
29/07/2010 |
8.88 |
-0.64 |
-6.39 |
9.52 |
9.38 |
9.38 |
8.73 |
3.356.369 |
| TELEFONICA |
29/07/2010 |
17.55 |
0.55 |
3.30 |
17.00 |
17.21 |
17.75 |
17.20 |
53.387.232 |
|
|
|
| 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. |
