 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Azione |
Data |
Chiusura |
Oscillazione |
% |
Precedente |
Apertura |
Massimo |
Minimo |
Volumi |
| ABENGOA |
21/08/2008 |
16.28 |
0.15 |
0.94 |
16.13 |
16.09 |
16.45 |
15.92 |
165.657 |
| ABERTIS |
21/08/2008 |
13.42 |
-0.33 |
-2.37 |
13.75 |
13.60 |
13.65 |
13.40 |
1.342.373 |
| ACCIONA |
21/08/2008 |
130.80 |
-0.85 |
-0.65 |
131.65 |
130.20 |
132.65 |
128.00 |
175.654 |
| ACERINOX |
21/08/2008 |
12.86 |
0.15 |
1.20 |
12.71 |
12.60 |
13.05 |
12.57 |
1.012.395 |
| ACS CONS Y SERV |
21/08/2008 |
29.47 |
-0.53 |
-1.74 |
30.00 |
29.85 |
29.85 |
29.10 |
844.356 |
| ADOLFO DOMINGUEZ |
21/08/2008 |
11.75 |
-0.75 |
-5.64 |
12.50 |
12.55 |
12.78 |
11.75 |
1.452 |
| AGUAS BARNA |
21/08/2008 |
16.50 |
-0.89 |
-4.93 |
17.39 |
17.16 |
17.30 |
16.33 |
60.347 |
| AMPER |
21/08/2008 |
7.01 |
0.00 |
0.00 |
7.01 |
7.01 |
7.05 |
7.00 |
9.038 |
| BANCO ANDALUCIA |
21/08/2008 |
49.00 |
0.00 |
0.00 |
49.00 |
49.00 |
49.00 |
51.40 |
511 |
| BANCO CASTILLA |
21/08/2008 |
11.21 |
0.00 |
0.00 |
11.21 |
11.21 |
11.21 |
11.21 |
5 |
| BANCO CREDITO BALEAR |
21/08/2008 |
12.02 |
0.00 |
0.00 |
12.02 |
11.56 |
11.56 |
11.56 |
10 |
| BANCO GUIPUZCOANO |
21/08/2008 |
7.99 |
0.01 |
0.13 |
7.98 |
7.99 |
8.00 |
7.81 |
9.620 |
| BANCO PASTOR |
21/08/2008 |
6.65 |
-0.13 |
-1.89 |
6.78 |
6.75 |
6.95 |
6.65 |
281.576 |
| BANCO POPULAR |
21/08/2008 |
6.68 |
-0.13 |
-1.88 |
6.81 |
6.80 |
6.85 |
6.66 |
9.490.195 |
| BANCO VALENCIA |
21/08/2008 |
6.63 |
0.01 |
0.15 |
6.62 |
6.71 |
6.73 |
6.51 |
220.084 |
| BANESTO |
21/08/2008 |
8.95 |
-0.17 |
-1.84 |
9.12 |
9.07 |
9.07 |
8.89 |
455.688 |
| BARON DE LEY |
21/08/2008 |
41.80 |
0.02 |
0.05 |
41.78 |
41.80 |
41.80 |
41.30 |
2.270 |
| BBVA |
21/08/2008 |
10.74 |
-0.31 |
-2.76 |
11.05 |
10.94 |
10.98 |
10.71 |
29.257.670 |
| BCO DE SABADELL |
21/08/2008 |
5.18 |
-0.07 |
-1.32 |
5.25 |
5.23 |
5.25 |
5.16 |
2.311.948 |
| BEFESA |
21/08/2008 |
25.85 |
1.86 |
8.40 |
23.99 |
24.00 |
25.89 |
24.00 |
2.200 |
| BODEGAS RIOJANAS |
21/08/2008 |
8.70 |
0.00 |
0.00 |
8.70 |
8.70 |
8.70 |
8.70 |
67 |
| BSCH |
21/08/2008 |
11.27 |
-0.25 |
-2.13 |
11.52 |
11.46 |
11.48 |
11.23 |
30.406.800 |
| CAMPOFRIO |
21/08/2008 |
8.81 |
-0.03 |
-0.34 |
8.84 |
8.85 |
8.85 |
8.61 |
6.730 |
| CAT OCCIDENTE |
21/08/2008 |
18.52 |
-0.15 |
-0.80 |
18.67 |
18.68 |
19.32 |
18.25 |
58.395 |
| CEPSA |
21/08/2008 |
70.35 |
0.35 |
0.50 |
70.00 |
69.95 |
70.35 |
69.95 |
9.791 |
| CONS AUX FERR |
21/08/2008 |
279.20 |
-0.80 |
-0.28 |
280.00 |
280.00 |
281.75 |
277.00 |
636 |
| CORP FIN ALBA |
21/08/2008 |
35.37 |
-0.71 |
-1.96 |
36.08 |
35.54 |
36.01 |
35.11 |
37.129 |
| CRITERIA CAIXA CORP |
21/08/2008 |
3.33 |
-0.05 |
-1.46 |
3.38 |
3.37 |
3.38 |
3.31 |
1.227.658 |
| DINAMIA CAP PRIV |
21/08/2008 |
18.37 |
-0.15 |
-0.81 |
18.52 |
18.26 |
18.81 |
18.26 |
1.524 |
| DOGI INT FABRICS |
21/08/2008 |
0.60 |
-0.02 |
-3.17 |
0.62 |
0.61 |
0.61 |
0.60 |
61.212 |
| DURO FELGUERA |
21/08/2008 |
6.03 |
0.03 |
0.50 |
6.00 |
6.03 |
6.03 |
5.98 |
11.757 |
| EADS |
21/08/2008 |
14.20 |
-0.22 |
-1.55 |
14.42 |
14.00 |
14.32 |
13.95 |
7.355 |
| EBRO PULEVA |
21/08/2008 |
11.70 |
-0.08 |
-0.68 |
11.78 |
11.70 |
11.80 |
11.62 |
396.328 |
| ENCE |
21/08/2008 |
4.99 |
-0.06 |
-1.20 |
5.05 |
4.93 |
5.01 |
4.93 |
99.626 |
| ENDESA |
21/08/2008 |
28.80 |
-0.04 |
-0.14 |
28.84 |
28.51 |
29.18 |
28.51 |
287.340 |
| ERCROS |
21/08/2008 |
0.23 |
0.02 |
10.53 |
0.21 |
0.21 |
0.24 |
0.21 |
6.920.856 |
| ESPANOLA DE ZINC |
21/08/2008 |
1.53 |
-0.02 |
-1.27 |
1.55 |
1.55 |
1.62 |
1.46 |
46.201 |
| FAES |
21/08/2008 |
5.51 |
-0.10 |
-1.77 |
5.61 |
5.55 |
5.61 |
5.51 |
83.659 |
| FCC |
21/08/2008 |
33.10 |
-0.07 |
-0.21 |
33.17 |
33.15 |
33.18 |
32.33 |
552.706 |
| FERROVIAL |
21/08/2008 |
32.35 |
-0.99 |
-2.88 |
33.34 |
33.35 |
33.35 |
31.90 |
685.082 |
| FUNESPANA |
21/08/2008 |
4.65 |
0.00 |
0.00 |
4.65 |
4.63 |
4.66 |
4.63 |
293 |
| GAMESA |
21/08/2008 |
30.30 |
0.90 |
3.18 |
29.40 |
29.19 |
30.78 |
29.00 |
2.014.951 |
| GAS NATURAL |
21/08/2008 |
30.96 |
-0.12 |
-0.39 |
31.08 |
30.98 |
31.13 |
30.65 |
485.064 |
| IBERDROLA |
21/08/2008 |
7.93 |
-0.13 |
-1.59 |
8.06 |
8.05 |
8.05 |
7.90 |
14.541.100 |
| IBERIA |
21/08/2008 |
1.91 |
-0.06 |
-3.00 |
1.97 |
1.94 |
1.99 |
1.87 |
6.237.496 |
| IBERPAPEL |
21/08/2008 |
12.40 |
0.04 |
0.32 |
12.36 |
12.40 |
12.55 |
12.40 |
540 |
| INDITEX |
21/08/2008 |
29.61 |
-1.03 |
-3.32 |
30.64 |
30.04 |
30.34 |
29.50 |
1.159.615 |
| INDO INTL |
21/08/2008 |
1.78 |
0.03 |
1.72 |
1.75 |
1.77 |
1.83 |
1.76 |
10.413 |
| INDRA |
21/08/2008 |
17.23 |
0.10 |
0.59 |
17.13 |
17.13 |
17.29 |
16.99 |
367.209 |
| INDUSTRIAS BESOS |
21/08/2008 |
4.47 |
-0.30 |
-5.94 |
4.77 |
4.75 |
4.75 |
4.47 |
674 |
| INMOB COLONIAL |
21/08/2008 |
0.40 |
0.00 |
0.00 |
0.40 |
0.41 |
0.41 |
0.39 |
2.273.929 |
| JAZZTEL |
21/08/2008 |
0.18 |
0.00 |
0.00 |
0.18 |
0.18 |
0.19 |
0.18 |
1.008.655 |
| LINGOTES ESPEC. |
21/08/2008 |
3.91 |
0.00 |
0.00 |
3.91 |
3.91 |
3.91 |
3.90 |
4.627 |
| MAPFRE |
21/08/2008 |
3.11 |
0.02 |
0.64 |
3.09 |
3.13 |
3.14 |
3.05 |
6.690.089 |
| MECALUX |
21/08/2008 |
18.03 |
0.28 |
1.61 |
17.75 |
17.70 |
18.12 |
17.65 |
6.691 |
| METROVACESA |
21/08/2008 |
52.15 |
-0.15 |
-0.29 |
52.30 |
51.70 |
53.75 |
51.70 |
5.790 |
| MIQUEL Y COSTAS |
21/08/2008 |
9.85 |
-0.05 |
-0.51 |
9.90 |
9.85 |
9.85 |
9.85 |
670 |
| NATRA |
21/08/2008 |
6.18 |
0.00 |
0.00 |
6.18 |
6.10 |
6.10 |
6.09 |
226 |
| NHH |
21/08/2008 |
8.11 |
0.24 |
3.14 |
7.87 |
7.88 |
8.14 |
7.75 |
244.822 |
| NICOLAS CORREA |
21/08/2008 |
6.00 |
0.00 |
0.00 |
6.00 |
6.02 |
6.05 |
5.99 |
9.264 |
| OHL |
21/08/2008 |
18.55 |
-0.08 |
-0.43 |
18.63 |
18.67 |
18.67 |
18.31 |
243.551 |
| PAP Y CART EURO |
21/08/2008 |
4.23 |
-0.03 |
-0.70 |
4.26 |
4.23 |
4.28 |
4.20 |
46.369 |
| PESCANOVA |
21/08/2008 |
30.00 |
-0.15 |
-0.50 |
30.15 |
30.15 |
30.59 |
30.00 |
2.886 |
| PRISA |
21/08/2008 |
5.77 |
-0.18 |
-2.97 |
5.95 |
5.88 |
6.00 |
5.70 |
814.108 |
| PROSEGUR |
21/08/2008 |
26.87 |
0.07 |
0.26 |
26.80 |
26.94 |
27.27 |
26.30 |
96.759 |
| PULEVA BIOTECH |
21/08/2008 |
1.51 |
-0.02 |
-1.29 |
1.53 |
1.53 |
1.53 |
1.50 |
10.837 |
| RED ELECTRICA |
21/08/2008 |
39.29 |
0.33 |
0.86 |
38.96 |
38.82 |
39.44 |
38.70 |
621.454 |
| RENO DE MEDICI |
21/08/2008 |
0.27 |
0.00 |
0.00 |
0.27 |
0.27 |
0.27 |
0.26 |
24.582 |
| REPSOL |
21/08/2008 |
20.39 |
0.04 |
0.20 |
20.35 |
20.20 |
20.58 |
20.11 |
6.566.993 |
| SEDA BARCELONA |
21/08/2008 |
0.93 |
-0.03 |
-3.06 |
0.96 |
0.95 |
0.95 |
0.92 |
1.069.998 |
| SNIACE |
21/08/2008 |
1.49 |
-0.02 |
-1.32 |
1.51 |
1.50 |
1.50 |
1.46 |
40.677 |
| SOL MELIA |
21/08/2008 |
5.69 |
-0.09 |
-1.52 |
5.78 |
5.83 |
5.97 |
5.67 |
230.511 |
| SOS CUETARA |
21/08/2008 |
13.64 |
-0.03 |
-0.22 |
13.67 |
13.66 |
13.72 |
13.60 |
92.603 |
| SOTOGRANDE |
21/08/2008 |
9.49 |
0.00 |
0.00 |
9.49 |
9.47 |
9.47 |
9.47 |
150 |
| TAVEX ALGODONERA |
21/08/2008 |
1.48 |
-0.02 |
-1.35 |
1.50 |
1.46 |
1.48 |
1.45 |
10.393 |
| TELEFONICA |
21/08/2008 |
16.30 |
-0.21 |
-1.26 |
16.51 |
16.45 |
16.47 |
16.23 |
22.072.480 |
| TESTA INMUEBLES |
21/08/2008 |
14.00 |
0.77 |
5.28 |
13.23 |
15.34 |
15.34 |
15.34 |
482 |
| TUBACEX |
21/08/2008 |
5.33 |
0.03 |
0.56 |
5.30 |
5.35 |
5.44 |
5.20 |
710.628 |
| UNION FENOSA |
21/08/2008 |
17.35 |
0.07 |
0.41 |
17.28 |
17.28 |
17.35 |
17.27 |
2.765.271 |
| UNIPAPEL |
21/08/2008 |
12.40 |
-0.05 |
-0.40 |
12.45 |
12.45 |
12.45 |
12.30 |
815 |
| URALITA |
21/08/2008 |
5.05 |
0.00 |
0.00 |
5.05 |
5.00 |
5.05 |
5.00 |
5.431 |
| VIDRALA |
21/08/2008 |
19.53 |
0.13 |
0.66 |
19.40 |
19.80 |
20.00 |
18.54 |
4.376 |
| ZARDOYA OTIS |
21/08/2008 |
13.17 |
-0.15 |
-1.12 |
13.32 |
13.20 |
13.39 |
13.10 |
126.271 |
| ZELTIA |
21/08/2008 |
4.64 |
-0.08 |
-1.69 |
4.72 |
4.66 |
4.75 |
4.62 |
423.521 |
|
|
|
| Le azioni, le citazioni, i grafici e gli altri dati o le informazioni dei mercati o il forex è provveduto a degli scopi informativi soltanto. |