Ibex 35

在庫	日付	終わり	変更	%	前	開いた	高い	低い	容積
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