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	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