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	02/12/2008	11.27	0.32	3.07	10.95	10.76	11.35	10.70	434.249
ABERTIS	02/12/2008	13.05	0.35	2.88	12.70	12.51	13.20	12.45	1.663.235
ACCIONA	02/12/2008	69.30	3.25	5.28	66.05	64.75	69.80	63.50	277.991
ACERINOX	02/12/2008	11.14	0.86	9.31	10.28	10.10	11.36	9.98	2.285.086
ACS CONS Y SERV	02/12/2008	31.30	1.04	3.60	30.26	29.92	31.89	29.50	1.523.021
ADOLFO DOMINGUEZ	02/12/2008	6.88	0.18	2.76	6.70	6.69	7.14	6.68	8.460
AGUAS BARNA	02/12/2008	14.11	0.06	0.43	14.05	14.00	14.45	13.81	25.526
AMPER	02/12/2008	4.52	0.07	1.62	4.45	4.40	4.52	4.30	31.005
BANCO ANDALUCIA	02/12/2008	33.75	1.75	5.60	32.00	32.98	33.75	32.98	1.370
BANCO CASTILLA	02/12/2008	9.17	0.02	0.22	9.15	9.15	9.17	9.15	527
BANCO CREDITO BALEAR	02/12/2008	12.55	0.25	2.03	12.30	12.55	12.55	12.55	278
BANCO DE VASCONIA	02/12/2008	8.90	-0.10	-1.22	9.00	8.10	8.90	8.10	1.240
BANCO GUIPUZCOANO	02/12/2008	5.74	-0.03	-0.52	5.77	5.77	5.77	5.64	5.523
BANCO PASTOR	02/12/2008	5.25	0.01	0.19	5.24	5.28	5.28	5.16	59.553
BANCO POPULAR	02/12/2008	5.89	-0.01	-0.17	5.90	5.75	5.98	5.61	9.793.736
BANCO VALENCIA	02/12/2008	7.80	0.05	0.64	7.75	7.82	7.85	7.47	554.210
BANESTO	02/12/2008	8.43	0.21	2.65	8.22	8.13	8.43	8.08	332.289
BANKINTER	02/12/2008	6.57	-57.48	-46.55	64.05	66.00	6.75	63.95	1.703.243
BARON DE LEY	02/12/2008	37.00	0.19	0.52	36.81	36.51	39.88	36.50	3.506
BAYER	02/12/2008	40.00	1.95	5.27	38.05	38.95	40.30	38.95	717
BBVA	02/12/2008	8.10	0.48	6.93	7.62	7.41	8.10	7.31	40.594.712
BCO DE SABADELL	02/12/2008	5.33	0.27	5.57	5.06	5.12	5.33	5.06	3.262.417
BEFESA	02/12/2008	14.43	0.00	0.00	14.43	13.67	14.33	13.67	180
BODEGAS RIOJANAS	02/12/2008	8.39	-0.01	-0.12	8.40	8.39	8.39	8.00	656
BSCH	02/12/2008	6.39	0.39	7.18	6.00	5.82	6.39	5.76	98.785.008
CAMPOFRIO	02/12/2008	7.65	-0.16	-2.00	7.81	7.85	7.85	7.52	32.796
CAT OCCIDENTE	02/12/2008	13.75	0.41	3.19	13.34	13.25	13.97	12.75	112.806
CEPSA	02/12/2008	68.15	-0.35	-0.51	68.50	68.15	68.50	68.15	10.803
CONS AUX FERR	02/12/2008	237.00	16.90	8.20	220.10	223.00	239.00	220.80	5.807
CORP FIN ALBA	02/12/2008	25.39	0.53	2.20	24.86	24.67	25.39	24.35	46.596
CRITERIA CAIXA CORP	02/12/2008	2.64	0.02	0.80	2.62	2.52	2.64	2.46	5.566.537
DINAMIA CAP PRIV	02/12/2008	10.08	0.48	5.32	9.60	9.50	10.08	9.45	7.509
DOGI INT FABRICS	02/12/2008	0.55	0.01	1.89	0.54	0.54	0.55	0.53	23.661
DURO FELGUERA	02/12/2008	4.21	0.15	3.83	4.06	4.07	4.21	4.05	43.545
EADS	02/12/2008	12.01	-0.04	-0.34	12.05	11.70	12.12	11.70	7.224
EBRO PULEVA	02/12/2008	10.30	0.20	2.03	10.10	10.03	10.40	9.87	367.088
ENCE	02/12/2008	3.06	-0.05	-1.59	3.11	3.10	3.15	3.05	72.390
ENDESA	02/12/2008	23.85	1.08	5.02	22.77	22.58	23.85	22.50	443.239
ERCROS	02/12/2008	0.17	0.01	6.67	0.16	0.16	0.17	0.16	698.313
ESPANOLA DE ZINC	02/12/2008	0.80	0.01	1.30	0.79	0.78	0.81	0.75	84.167
FAES	02/12/2008	3.89	0.00	0.00	3.89	3.89	3.90	3.76	177.933
FCC	02/12/2008	28.26	1.05	4.05	27.21	26.96	28.33	26.45	229.046
FED PATERNINA	02/12/2008	6.00	-0.01	-0.17	6.01	6.00	6.00	6.00	1.000
FERROVIAL	02/12/2008	19.80	1.02	5.37	18.78	20.00	20.00	18.86	909.783
FUNESPANA	02/12/2008	5.47	0.07	1.34	5.40	5.30	5.48	5.30	2.593
GAMESA	02/12/2008	13.29	1.09	9.84	12.20	12.17	13.57	11.77	3.665.052
GAS NATURAL	02/12/2008	20.96	1.00	5.36	19.96	19.66	21.05	19.61	1.458.084
IBERDROLA	02/12/2008	5.66	0.29	5.78	5.37	5.31	5.70	5.21	46.692.288
IBERIA	02/12/2008	2.08	0.18	10.71	1.90	1.86	2.08	1.83	11.938.680
IBERPAPEL	02/12/2008	11.70	-0.18	-1.49	11.88	11.88	11.88	11.70	624
INDITEX	02/12/2008	26.00	0.31	1.26	25.69	25.00	26.27	24.38	2.960.548
INDO INTL	02/12/2008	1.25	0.00	0.00	1.25	1.19	1.25	1.19	10.829
INDRA	02/12/2008	16.00	0.38	2.53	15.62	15.38	16.10	15.27	1.354.013
INDUSTRIAS BESOS	02/12/2008	3.26	0.00	0.00	3.26	3.23	3.40	3.23	470
INMOB COLONIAL	02/12/2008	0.16	0.01	7.14	0.15	0.15	0.17	0.15	6.415.389
JAZZTEL	02/12/2008	0.16	0.01	7.14	0.15	0.15	0.17	0.15	7.943.924
MAPFRE	02/12/2008	2.41	0.15	7.18	2.26	2.24	2.41	2.17	5.994.726
MECALUX	02/12/2008	13.40	0.00	0.00	13.40	13.03	13.17	13.03	441
MIQUEL Y COSTAS	02/12/2008	10.93	0.38	3.78	10.55	10.42	10.95	10.26	4.139
NATRA	02/12/2008	4.70	-0.10	-2.05	4.80	4.77	4.77	4.70	1.808
NHH	02/12/2008	4.27	-0.07	-1.62	4.34	4.25	4.38	4.19	139.114
OHL	02/12/2008	9.10	0.32	3.84	8.78	8.65	9.15	8.50	773.574
PAP Y CART EURO	02/12/2008	3.23	0.06	1.90	3.17	3.22	3.25	3.13	20.961
PESCANOVA	02/12/2008	26.75	0.00	0.00	26.75	26.75	26.75	26.49	5.826
PRISA	02/12/2008	2.69	-0.06	-2.15	2.75	2.73	2.77	2.65	745.013
PROSEGUR	02/12/2008	22.47	0.27	1.26	22.20	21.62	22.71	21.25	87.546
PULEVA BIOTECH	02/12/2008	1.12	0.01	0.92	1.11	1.10	1.12	1.09	18.300
RED ELECTRICA	02/12/2008	35.25	1.29	3.99	33.96	33.66	35.33	33.40	1.237.340
RENO DE MEDICI	02/12/2008	0.18	0.00	0.00	0.18	0.18	0.18	0.18	500
REPSOL	02/12/2008	14.68	0.38	2.79	14.30	14.00	14.86	13.78	10.305.010
SEDA BARCELONA	02/12/2008	0.37	0.01	2.86	0.36	0.36	0.38	0.35	4.375.381
SNIACE	02/12/2008	0.97	0.00	0.00	0.97	0.93	1.02	0.93	208.326
SOL MELIA	02/12/2008	4.39	-0.05	-1.12	4.44	4.40	4.45	4.20	236.137
SOS CUETARA	02/12/2008	11.82	0.07	0.60	11.75	11.70	11.82	11.70	138.278
TAVEX ALGODONERA	02/12/2008	0.54	-0.01	-1.92	0.55	0.51	0.57	0.46	269.043
TELEFONICA	02/12/2008	15.82	0.31	2.07	15.51	15.30	15.88	15.27	36.451.440
TESTA INMUEBLES	02/12/2008	15.20	-1.30	-7.51	16.50	16.00	16.00	15.20	500
TUBACEX	02/12/2008	2.70	0.10	4.13	2.60	2.52	2.71	2.50	579.418
UNION FENOSA	02/12/2008	17.29	0.12	0.71	17.17	17.05	17.29	17.03	4.188.251
UNIPAPEL	02/12/2008	9.90	0.00	0.00	9.90	9.90	9.90	9.70	890
URALITA	02/12/2008	4.30	0.00	0.00	4.30	4.30	4.30	4.28	20.806
VIDRALA	02/12/2008	16.39	0.12	0.77	16.27	15.61	16.40	15.61	4.131
ZARDOYA OTIS	02/12/2008	13.27	0.19	1.49	13.08	12.94	13.28	12.60	149.992
ZELTIA	02/12/2008	3.73	0.13	3.79	3.60	3.56	3.76	3.55	331.070