スペインの市&#

在庫	日付	終わり	変更	%	前	開いた	高い	低い	容積
ABENGOA	04/07/2008	17.23	-0.26	-1.45	17.49	17.66	17.95	17.13	401.301
ABERTIS	04/07/2008	14.41	-0.37	-2.43	14.78	14.83	14.88	14.38	1.972.500
ACCIONA	04/07/2008	137.75	-0.15	-0.11	137.90	138.05	139.95	135.30	206.378
ACERINOX	04/07/2008	13.13	-0.36	-2.60	13.49	13.49	13.52	13.02	1.237.313
ACS CONS Y SERV	04/07/2008	29.15	-0.52	-1.73	29.67	29.47	29.62	28.91	1.194.502
ADOLFO DOMINGUEZ	04/07/2008	12.60	-0.28	-2.14	12.88	12.83	12.83	12.50	5.112
AGUAS BARNA	04/07/2008	21.89	0.37	1.76	21.52	21.39	22.27	21.20	16.242
AMPER	04/07/2008	7.78	-0.08	-1.01	7.86	7.86	7.90	7.56	42.748
BANCO ANDALUCIA	04/07/2008	52.00	0.00	0.00	52.00	52.00	53.40	52.00	615
BANCO CASTILLA	04/07/2008	12.61	-0.59	-4.40	13.20	12.81	12.81	12.61	705
BANCO CREDITO BALEAR	04/07/2008	14.16	-1.48	-9.06	15.64	14.86	14.86	14.16	1.776
BANCO DE VASCONIA	04/07/2008	10.00	-0.45	-4.31	10.45	10.00	10.00	10.00	349
BANCO GUIPUZCOANO	04/07/2008	9.30	-0.15	-1.59	9.45	9.30	9.43	9.30	10.303
BANCO PASTOR	04/07/2008	8.83	-0.14	-1.52	8.97	9.05	9.05	8.82	152.229
BANCO POPULAR	04/07/2008	8.08	-0.33	-3.79	8.41	8.38	8.47	8.05	7.499.570
BANCO VALENCIA	04/07/2008	30.21	-0.89	-2.78	31.10	31.08	31.17	30.07	79.949
BANESTO	04/07/2008	9.55	-0.50	-4.73	10.05	10.08	10.09	9.50	864.016
BARON DE LEY	04/07/2008	48.00	0.00	0.00	48.00	48.80	48.80	48.80	11
BAYER	04/07/2008	52.95	0.00	0.00	52.95	52.95	52.95	52.95	170
BBVA	04/07/2008	11.94	-0.36	-2.84	12.30	12.30	12.33	11.88	30.679.240
BCO DE SABADELL	04/07/2008	5.24	-0.13	-2.36	5.37	5.39	5.42	5.19	3.852.678
BEFESA	04/07/2008	22.80	0.30	1.40	22.50	21.72	22.80	21.72	5.116
BODEGAS RIOJANAS	04/07/2008	8.38	-0.44	-5.15	8.82	8.10	9.09	8.10	1.054
BSCH	04/07/2008	11.34	-0.51	-4.11	11.85	11.89	11.90	11.25	64.041.608
CAMPOFRIO	04/07/2008	8.22	-0.13	-1.53	8.35	8.35	8.40	8.00	56.644
CAT OCCIDENTE	04/07/2008	17.25	-0.36	-2.01	17.61	17.56	17.84	17.23	61.168
CEPSA	04/07/2008	70.00	-0.25	-0.35	70.25	70.30	70.35	70.00	405.841
CONS AUX FERR	04/07/2008	264.00	7.00	2.82	257.00	255.05	267.95	253.75	3.408
CORP FIN ALBA	04/07/2008	33.89	-0.97	-2.70	34.86	34.99	34.99	33.76	66.418
CRITERIA CAIXA CORP	04/07/2008	3.68	-0.13	-3.30	3.81	3.81	3.85	3.65	2.202.622
DINAMIA CAP PRIV	04/07/2008	17.80	-0.10	-0.56	17.90	17.82	17.83	17.80	1.423
DOGI INT FABRICS	04/07/2008	0.73	-0.01	-1.32	0.74	0.75	0.75	0.71	49.558
DURO FELGUERA	04/07/2008	6.00	-0.05	-0.82	6.05	6.05	6.07	5.95	48.469
EADS	04/07/2008	11.58	-0.49	-3.91	12.07	12.05	12.05	11.45	7.790
EBRO PULEVA	04/07/2008	11.70	0.06	0.52	11.64	11.69	11.80	11.44	232.684
ENCE	04/07/2008	4.67	-0.25	-4.87	4.92	4.88	4.94	4.65	266.218
ENDESA	04/07/2008	28.94	-0.74	-2.43	29.68	29.69	29.69	28.80	594.879
ERCROS	04/07/2008	0.20	0.00	0.00	0.20	0.20	0.21	0.19	2.951.681
ESPANOLA DE ZINC	04/07/2008	1.71	-0.07	-3.80	1.78	1.77	1.78	1.70	15.593
FAES	04/07/2008	5.97	-0.16	-2.54	6.13	6.15	6.22	5.92	133.948
FCC	04/07/2008	34.82	-0.75	-2.06	35.57	35.64	35.90	34.31	397.153
FERROVIAL	04/07/2008	36.10	-0.60	-1.61	36.70	36.70	37.09	35.88	513.077
FUNESPANA	04/07/2008	4.31	0.01	0.23	4.30	4.29	4.40	4.29	2.004
GAMESA	04/07/2008	31.68	0.97	3.24	30.71	30.95	31.90	30.61	2.162.572
GAS NATURAL	04/07/2008	35.03	-0.41	-1.14	35.44	35.55	35.55	34.77	490.338
IBERDROLA	04/07/2008	8.63	0.19	2.28	8.44	8.52	8.75	8.29	34.936.352
IBERIA	04/07/2008	1.35	-0.02	-1.44	1.37	1.37	1.39	1.34	3.377.614
IBERPAPEL	04/07/2008	13.62	-0.28	-1.99	13.90	13.82	13.82	13.21	1.210
INDITEX	04/07/2008	27.49	-0.76	-2.62	28.25	28.25	28.30	27.43	1.378.308
INDO INTL	04/07/2008	2.28	-0.62	-21.99	2.90	2.20	2.49	2.20	24.276
INDRA	04/07/2008	16.48	0.06	0.37	16.42	16.46	16.61	16.32	835.981
INDUSTRIAS BESOS	04/07/2008	5.26	-0.63	-9.80	5.89	5.80	5.80	5.16	10.692
INMOB COLONIAL	04/07/2008	0.40	-0.03	-6.38	0.43	0.44	0.44	0.40	8.723.382
JAZZTEL	04/07/2008	0.20	-0.01	-4.55	0.21	0.21	0.21	0.19	3.896.197
LINGOTES ESPEC.	04/07/2008	4.44	0.00	0.00	4.44	4.29	4.29	4.29	460
MAPFRE	04/07/2008	3.01	-0.17	-5.01	3.18	3.22	3.22	3.01	7.256.790
MECALUX	04/07/2008	18.00	0.00	0.00	18.00	17.29	18.27	17.29	83.639
METROVACESA	04/07/2008	55.40	-0.05	-0.09	55.45	55.90	58.00	52.60	5.357
MIQUEL Y COSTAS	04/07/2008	11.74	0.04	0.35	11.70	11.51	11.75	11.40	6.720
NATRA	04/07/2008	7.11	0.00	0.00	7.11	7.20	7.20	7.11	7.873
NHH	04/07/2008	8.43	-0.21	-2.38	8.64	8.62	8.75	8.41	68.098
NICOLAS CORREA	04/07/2008	6.00	0.00	0.00	6.00	6.05	6.07	6.00	4.450
OHL	04/07/2008	19.89	-0.53	-2.46	20.42	21.00	21.00	19.53	365.181
PAP Y CART EURO	04/07/2008	4.13	-0.07	-1.64	4.20	4.21	4.22	4.13	130.787
PESCANOVA	04/07/2008	30.70	0.22	0.73	30.48	30.55	30.70	30.11	1.556
PRISA	04/07/2008	6.70	0.14	2.13	6.56	6.70	7.06	6.62	1.285.030
PROSEGUR	04/07/2008	27.50	0.03	0.11	27.47	27.40	27.84	27.07	75.735
PULEVA BIOTECH	04/07/2008	1.70	-0.06	-3.28	1.76	1.77	1.77	1.64	25.416
RED ELECTRICA	04/07/2008	38.80	-0.60	-1.50	39.40	39.40	39.47	38.80	1.415.764
RENO DE MEDICI	04/07/2008	0.27	0.00	0.00	0.27	0.26	0.27	0.26	25.633
REPSOL	04/07/2008	24.17	-0.20	-0.81	24.37	24.39	24.71	23.95	4.865.459
SEDA BARCELONA	04/07/2008	0.96	-0.06	-5.56	1.02	1.02	1.03	0.96	5.727.255
SNIACE	04/07/2008	1.58	-0.04	-2.44	1.62	1.60	1.60	1.49	100.896
SOL MELIA	04/07/2008	6.37	-0.04	-0.62	6.41	6.41	6.64	6.20	410.738
SOS CUETARA	04/07/2008	13.70	-0.41	-2.79	14.11	14.30	14.30	13.70	428.873
SOTOGRANDE	04/07/2008	10.20	0.00	0.00	10.20	10.20	10.20	10.15	115
TAVEX ALGODONERA	04/07/2008	1.35	-0.05	-3.60	1.40	1.34	1.35	1.34	8.130
TELEFONICA	04/07/2008	17.27	-0.27	-1.51	17.54	17.56	17.58	17.22	27.376.730
TUBACEX	04/07/2008	6.65	-0.26	-3.62	6.91	6.92	6.95	6.37	621.788
TUDOR	04/07/2008	9.60	-0.05	-0.52	9.65	9.60	9.60	9.60	500
UNION FENOSA	04/07/2008	35.18	-0.25	-0.70	35.43	35.43	35.45	34.70	970.699
UNIPAPEL	04/07/2008	13.20	-0.30	-2.17	13.50	13.55	13.55	13.20	9.471
URALITA	04/07/2008	4.97	-0.08	-1.56	5.05	5.05	5.05	4.90	7.455
VIDRALA	04/07/2008	19.80	-0.60	-2.94	20.40	19.80	20.39	19.80	2.021
ZARDOYA OTIS	04/07/2008	12.69	-0.11	-0.83	12.80	13.20	13.20	12.55	218.236
ZELTIA	04/07/2008	4.11	-0.16	-3.59	4.27	4.30	4.31	4.05	721.510