 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Stock |
Date |
Close |
Change |
% |
Previous |
Open |
High |
Low |
Volume |
| BAYER |
10/10/2008 |
45.60 |
3.64 |
10.38 |
41.96 |
38.71 |
45.98 |
35.01 |
695 |
| INDUSTRIAS BESOS |
10/10/2008 |
4.40 |
0.00 |
0.00 |
4.40 |
4.34 |
4.48 |
4.34 |
2.089 |
| CEPSA |
10/10/2008 |
69.05 |
0.00 |
0.00 |
69.05 |
69.05 |
69.10 |
69.00 |
23.749 |
| VINICOLA DEL NORTE |
10/10/2008 |
16.00 |
0.00 |
0.00 |
16.00 |
16.00 |
16.00 |
16.00 |
500 |
| BCO DE SABADELL |
10/10/2008 |
5.22 |
-0.03 |
-0.58 |
5.25 |
5.18 |
5.23 |
5.08 |
4.640.243 |
| INDITEX |
10/10/2008 |
27.22 |
-0.17 |
-0.65 |
27.39 |
26.14 |
27.61 |
25.76 |
2.153.883 |
| METROVACESA |
10/10/2008 |
49.50 |
-0.48 |
-0.96 |
49.98 |
49.65 |
50.25 |
49.00 |
15.663 |
| URALITA |
10/10/2008 |
4.98 |
-0.05 |
-0.99 |
5.03 |
5.00 |
5.01 |
4.95 |
29.744 |
| OHL |
10/10/2008 |
9.07 |
-0.10 |
-1.14 |
9.17 |
8.65 |
9.20 |
8.35 |
636.459 |
| BARON DE LEY |
10/10/2008 |
44.25 |
-0.75 |
-1.67 |
45.00 |
44.25 |
44.25 |
44.25 |
355 |
| BANESTO |
10/10/2008 |
9.49 |
-0.17 |
-1.76 |
9.66 |
9.50 |
9.80 |
9.10 |
881.984 |
| LINGOTES ESPEC. |
10/10/2008 |
3.75 |
-0.07 |
-1.81 |
3.82 |
3.80 |
3.80 |
3.75 |
11.915 |
| REPSOL |
10/10/2008 |
16.59 |
-0.35 |
-2.08 |
16.94 |
16.50 |
16.68 |
15.80 |
21.892.360 |
| INDRA |
10/10/2008 |
15.80 |
-0.33 |
-2.12 |
16.13 |
15.25 |
15.68 |
15.01 |
1.051.295 |
| BODEGAS RIOJANAS |
10/10/2008 |
8.30 |
-0.20 |
-2.37 |
8.50 |
8.25 |
8.30 |
8.25 |
200 |
| FCC |
10/10/2008 |
29.82 |
-0.69 |
-2.38 |
30.51 |
28.27 |
31.08 |
28.00 |
374.051 |
| BANCO PASTOR |
10/10/2008 |
5.93 |
-0.15 |
-2.54 |
6.08 |
5.75 |
6.05 |
5.74 |
167.044 |
| DINAMIA CAP PRIV |
10/10/2008 |
10.32 |
-0.28 |
-2.62 |
10.60 |
10.39 |
11.19 |
10.00 |
9.277 |
| SOS CUETARA |
10/10/2008 |
10.64 |
-0.31 |
-2.75 |
10.95 |
10.95 |
10.95 |
10.55 |
220.406 |
| FAES |
10/10/2008 |
4.45 |
-0.13 |
-2.84 |
4.58 |
4.45 |
4.61 |
4.30 |
208.066 |
| CORP FIN ALBA |
10/10/2008 |
23.26 |
-0.75 |
-3.09 |
24.01 |
23.50 |
23.50 |
21.70 |
94.852 |
| INDO INTL |
10/10/2008 |
1.40 |
-0.05 |
-3.33 |
1.45 |
1.45 |
1.45 |
1.32 |
9.767 |
| TUBACEX |
10/10/2008 |
3.10 |
-0.11 |
-3.43 |
3.21 |
3.10 |
3.37 |
2.97 |
840.112 |
| DOGI INT FABRICS |
10/10/2008 |
0.52 |
-0.02 |
-3.57 |
0.54 |
0.54 |
0.54 |
0.50 |
109.559 |
| FERROVIAL |
10/10/2008 |
25.60 |
-0.92 |
-3.61 |
26.52 |
24.58 |
26.50 |
23.72 |
712.614 |
| UNION FENOSA |
10/10/2008 |
15.95 |
-0.62 |
-3.73 |
16.57 |
16.01 |
16.40 |
15.49 |
11.253.720 |
| FUNESPANA |
10/10/2008 |
5.09 |
-0.21 |
-3.81 |
5.30 |
5.30 |
5.35 |
5.09 |
23.116 |
| ABERTIS |
10/10/2008 |
12.30 |
-0.46 |
-3.84 |
12.76 |
11.51 |
12.56 |
11.51 |
2.518.305 |
| AGUAS BARNA |
10/10/2008 |
12.11 |
-0.50 |
-3.84 |
12.61 |
12.51 |
12.88 |
12.01 |
39.774 |
| EBRO PULEVA |
10/10/2008 |
9.51 |
-0.39 |
-3.94 |
9.90 |
9.50 |
9.66 |
9.40 |
145.829 |
| ZARDOYA OTIS |
10/10/2008 |
14.87 |
-0.63 |
-3.96 |
15.50 |
15.29 |
15.40 |
14.50 |
308.135 |
| DURO FELGUERA |
10/10/2008 |
4.15 |
-0.18 |
-3.99 |
4.33 |
4.33 |
4.62 |
4.01 |
81.459 |
| ZELTIA |
10/10/2008 |
3.70 |
-0.16 |
-4.15 |
3.86 |
3.70 |
3.80 |
3.53 |
843.658 |
| PROSEGUR |
10/10/2008 |
19.29 |
-0.91 |
-4.46 |
20.20 |
19.50 |
20.15 |
18.56 |
95.004 |
| ABENGOA |
10/10/2008 |
10.92 |
-0.49 |
-4.49 |
11.41 |
10.43 |
11.28 |
10.21 |
370.371 |
| IBERIA |
10/10/2008 |
1.25 |
-0.06 |
-4.58 |
1.31 |
1.25 |
1.27 |
1.19 |
12.145.780 |
| CONS AUX FERR |
10/10/2008 |
198.55 |
-8.85 |
-4.69 |
207.40 |
180.05 |
204.95 |
180.05 |
9.241 |
| CAMPOFRIO |
10/10/2008 |
7.15 |
-0.36 |
-4.70 |
7.51 |
7.30 |
7.35 |
7.05 |
24.632 |
| RENO DE MEDICI |
10/10/2008 |
0.19 |
-0.01 |
-4.76 |
0.20 |
0.20 |
0.21 |
0.19 |
70.459 |
| GAS NATURAL |
10/10/2008 |
21.87 |
-1.01 |
-4.92 |
22.88 |
19.51 |
22.84 |
18.51 |
1.267.770 |
| NATRA |
10/10/2008 |
5.15 |
-0.24 |
-4.94 |
5.39 |
4.62 |
5.25 |
4.51 |
21.755 |
| PAP Y CART EURO |
10/10/2008 |
3.85 |
-0.20 |
-5.09 |
4.05 |
3.73 |
3.89 |
3.68 |
683.602 |
| ERCROS |
10/10/2008 |
0.17 |
-0.01 |
-5.26 |
0.18 |
0.18 |
0.18 |
0.16 |
5.824.468 |
| CRITERIA CAIXA CORP |
10/10/2008 |
2.65 |
-0.14 |
-5.28 |
2.79 |
2.51 |
2.78 |
2.50 |
5.460.339 |
| MIQUEL Y COSTAS |
10/10/2008 |
8.90 |
-0.50 |
-5.29 |
9.40 |
8.95 |
8.95 |
8.84 |
7.667 |
| MAPFRE |
10/10/2008 |
2.45 |
-0.13 |
-5.35 |
2.58 |
2.30 |
2.50 |
2.30 |
13.027.980 |
| GAMESA |
10/10/2008 |
17.18 |
-0.95 |
-5.46 |
18.13 |
16.44 |
17.99 |
16.13 |
2.250.207 |
| IBERPAPEL |
10/10/2008 |
11.30 |
-0.70 |
-5.51 |
12.00 |
12.00 |
12.00 |
11.30 |
1.577 |
| VIDRALA |
10/10/2008 |
14.55 |
-0.94 |
-5.64 |
15.49 |
15.74 |
15.74 |
14.03 |
13.813 |
| BANCO POPULAR |
10/10/2008 |
7.28 |
-0.45 |
-5.75 |
7.73 |
7.38 |
7.50 |
6.98 |
9.930.544 |
| BANCO GUIPUZCOANO |
10/10/2008 |
5.82 |
-0.38 |
-5.82 |
6.20 |
6.15 |
6.30 |
5.82 |
70.313 |
| RED ELECTRICA |
10/10/2008 |
27.98 |
-1.75 |
-5.88 |
29.73 |
28.00 |
29.27 |
26.80 |
1.197.091 |
| JAZZTEL |
10/10/2008 |
0.16 |
-0.01 |
-5.88 |
0.17 |
0.16 |
0.17 |
0.16 |
3.244.468 |
| BANCO ANDALUCIA |
10/10/2008 |
42.98 |
-2.72 |
-5.95 |
45.70 |
42.98 |
42.98 |
42.98 |
1.651 |
| ENDESA |
10/10/2008 |
18.90 |
-1.17 |
-6.04 |
20.07 |
18.21 |
20.74 |
18.01 |
993.614 |
| ACERINOX |
10/10/2008 |
9.98 |
-0.63 |
-6.16 |
10.61 |
9.60 |
10.07 |
9.56 |
1.514.690 |
| CAT OCCIDENTE |
10/10/2008 |
12.68 |
-0.84 |
-6.29 |
13.52 |
12.51 |
12.79 |
11.80 |
52.996 |
| PRISA |
10/10/2008 |
3.18 |
-0.22 |
-6.38 |
3.40 |
3.23 |
3.32 |
3.07 |
664.746 |
| MECALUX |
10/10/2008 |
14.19 |
-0.99 |
-6.58 |
15.18 |
14.05 |
14.83 |
14.05 |
14.875 |
| ACS CONS Y SERV |
10/10/2008 |
26.05 |
-1.83 |
-6.61 |
27.88 |
25.84 |
27.55 |
24.85 |
1.928.145 |
| TAVEX ALGODONERA |
10/10/2008 |
0.69 |
-0.05 |
-6.67 |
0.74 |
0.70 |
0.70 |
0.65 |
70.258 |
| IBERDROLA |
10/10/2008 |
5.39 |
-0.38 |
-6.81 |
5.77 |
5.20 |
5.43 |
4.91 |
47.701.312 |
| SOL MELIA |
10/10/2008 |
4.50 |
-0.36 |
-6.91 |
4.86 |
4.85 |
4.85 |
4.45 |
361.467 |
| SNIACE |
10/10/2008 |
0.93 |
-0.07 |
-7.00 |
1.00 |
0.93 |
0.96 |
0.85 |
251.102 |
| EADS |
10/10/2008 |
10.00 |
-0.75 |
-7.04 |
10.75 |
9.90 |
10.50 |
9.70 |
51.618 |
| UNIPAPEL |
10/10/2008 |
11.10 |
-0.89 |
-7.10 |
11.99 |
11.65 |
11.65 |
11.10 |
3.039 |
| BBVA |
10/10/2008 |
9.77 |
-0.78 |
-7.18 |
10.55 |
10.12 |
10.29 |
9.22 |
57.090.980 |
| AMPER |
10/10/2008 |
3.76 |
-0.32 |
-7.36 |
4.08 |
4.03 |
4.08 |
3.67 |
61.853 |
| NICOLAS CORREA |
10/10/2008 |
5.25 |
-0.42 |
-7.41 |
5.67 |
5.25 |
5.25 |
5.25 |
19 |
| TELEFONICA |
10/10/2008 |
13.98 |
-1.19 |
-7.93 |
15.17 |
13.82 |
14.30 |
13.15 |
67.627.592 |
| ESPANOLA DE ZINC |
10/10/2008 |
0.93 |
-0.09 |
-8.26 |
1.02 |
1.00 |
1.00 |
0.90 |
21.563 |
| BSCH |
10/10/2008 |
9.39 |
-0.91 |
-8.46 |
10.30 |
9.85 |
9.85 |
9.01 |
81.799.072 |
| PESCANOVA |
10/10/2008 |
26.52 |
-2.69 |
-8.62 |
29.21 |
28.50 |
29.49 |
26.26 |
14.052 |
| ADOLFO DOMINGUEZ |
10/10/2008 |
8.15 |
-0.87 |
-9.24 |
9.02 |
8.55 |
8.89 |
7.25 |
15.088 |
| NHH |
10/10/2008 |
7.65 |
-0.98 |
-10.72 |
8.63 |
8.16 |
8.60 |
7.50 |
297.482 |
| ACCIONA |
10/10/2008 |
70.60 |
-8.70 |
-10.78 |
79.30 |
72.00 |
75.50 |
67.00 |
494.489 |
| INMOB COLONIAL |
10/10/2008 |
0.15 |
-0.02 |
-11.76 |
0.17 |
0.15 |
0.16 |
0.15 |
9.947.205 |
| BANCO VALENCIA |
10/10/2008 |
6.98 |
-1.02 |
-12.19 |
8.00 |
7.35 |
7.44 |
6.86 |
384.072 |
| ENCE |
10/10/2008 |
3.09 |
-0.44 |
-12.43 |
3.53 |
3.10 |
3.31 |
2.95 |
511.148 |
| SEDA BARCELONA |
10/10/2008 |
0.46 |
-0.08 |
-13.79 |
0.54 |
0.50 |
0.50 |
0.42 |
12.577.380 |
| PULEVA BIOTECH |
10/10/2008 |
1.11 |
-0.18 |
-13.95 |
1.29 |
1.11 |
1.28 |
1.11 |
69.903 |
| BEFESA |
10/10/2008 |
16.50 |
-3.13 |
-15.78 |
19.63 |
16.71 |
18.89 |
16.02 |
5.168 |
|
|
|
| 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. |