 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Título |
Data |
Último |
Variação |
% |
Prévio |
Abertura |
Máximo |
Mínimo |
Volume |
| ABENGOA |
08/07/2008 |
17.27 |
-0.38 |
-2.19 |
17.65 |
17.00 |
17.48 |
16.92 |
400.037 |
| ABERTIS |
08/07/2008 |
14.08 |
-0.63 |
-4.22 |
14.71 |
14.31 |
14.35 |
14.00 |
2.619.974 |
| ACCIONA |
08/07/2008 |
139.80 |
-5.15 |
-3.52 |
144.95 |
141.15 |
142.05 |
138.00 |
220.869 |
| ACERINOX |
08/07/2008 |
12.98 |
-0.25 |
-1.90 |
13.23 |
12.91 |
13.18 |
12.75 |
1.502.239 |
| ACS CONS Y SERV |
08/07/2008 |
29.47 |
-0.80 |
-2.64 |
30.27 |
29.45 |
29.78 |
29.14 |
1.446.432 |
| ADOLFO DOMINGUEZ |
08/07/2008 |
13.00 |
0.00 |
0.00 |
13.00 |
12.53 |
13.22 |
12.46 |
23.771 |
| AGUAS BARNA |
08/07/2008 |
20.60 |
-0.39 |
-1.81 |
20.99 |
21.18 |
21.32 |
20.59 |
44.295 |
| AMPER |
08/07/2008 |
7.65 |
-0.35 |
-4.35 |
8.00 |
7.70 |
7.90 |
7.47 |
20.383 |
| BANCO ANDALUCIA |
08/07/2008 |
52.00 |
0.00 |
0.00 |
52.00 |
51.00 |
53.40 |
51.00 |
99 |
| BANCO CASTILLA |
08/07/2008 |
12.61 |
0.00 |
0.00 |
12.61 |
12.82 |
12.82 |
13.15 |
103 |
| BANCO CREDITO BALEAR |
08/07/2008 |
14.86 |
0.00 |
0.00 |
14.86 |
14.86 |
14.12 |
14.86 |
698 |
| BANCO DE VASCONIA |
08/07/2008 |
10.00 |
0.00 |
0.00 |
10.00 |
9.95 |
9.95 |
9.95 |
61 |
| BANCO GALICIA |
08/07/2008 |
14.51 |
0.00 |
0.00 |
14.51 |
13.85 |
13.85 |
14.97 |
131 |
| BANCO GUIPUZCOANO |
08/07/2008 |
9.25 |
-0.05 |
-0.53 |
9.30 |
9.30 |
9.45 |
9.20 |
11.760 |
| BANCO PASTOR |
08/07/2008 |
8.50 |
-0.21 |
-2.41 |
8.71 |
8.51 |
8.56 |
8.42 |
257.847 |
| BANCO POPULAR |
08/07/2008 |
8.10 |
-0.04 |
-0.50 |
8.14 |
8.00 |
8.18 |
7.85 |
11.618.520 |
| BANCO VALENCIA |
08/07/2008 |
30.44 |
0.15 |
0.50 |
30.29 |
30.00 |
30.45 |
29.88 |
44.020 |
| BANESTO |
08/07/2008 |
9.68 |
0.05 |
0.54 |
9.63 |
9.38 |
9.68 |
9.35 |
620.629 |
| BARON DE LEY |
08/07/2008 |
47.62 |
-0.38 |
-0.79 |
48.00 |
48.00 |
48.40 |
46.45 |
6.714 |
| BAYER |
08/07/2008 |
55.00 |
0.00 |
0.00 |
55.00 |
54.45 |
54.45 |
53.90 |
11 |
| BBVA |
08/07/2008 |
11.85 |
-0.12 |
-1.01 |
11.97 |
11.74 |
11.89 |
11.60 |
34.525.140 |
| BCO DE SABADELL |
08/07/2008 |
5.23 |
-0.01 |
-0.19 |
5.24 |
5.18 |
5.26 |
5.07 |
4.863.887 |
| BEFESA |
08/07/2008 |
21.31 |
-1.49 |
-6.42 |
22.80 |
21.71 |
22.49 |
21.00 |
2.116 |
| BODEGAS RIOJANAS |
08/07/2008 |
8.40 |
-0.55 |
-6.15 |
8.95 |
8.40 |
8.40 |
8.25 |
1.074 |
| BSCH |
08/07/2008 |
11.36 |
0.01 |
0.09 |
11.35 |
11.11 |
11.41 |
11.03 |
53.349.048 |
| CAMPOFRIO |
08/07/2008 |
8.40 |
-0.40 |
-4.57 |
8.80 |
8.35 |
8.61 |
7.95 |
173.586 |
| CAT OCCIDENTE |
08/07/2008 |
17.24 |
-0.24 |
-1.37 |
17.48 |
17.27 |
17.29 |
17.03 |
109.649 |
| CEPSA |
08/07/2008 |
70.00 |
0.35 |
0.51 |
69.65 |
69.65 |
70.10 |
69.65 |
11.990 |
| CONS AUX FERR |
08/07/2008 |
273.00 |
-7.40 |
-2.58 |
280.40 |
279.60 |
279.80 |
272.00 |
2.275 |
| CORP FIN ALBA |
08/07/2008 |
34.01 |
-0.51 |
-1.49 |
34.52 |
33.75 |
34.38 |
33.36 |
108.259 |
| CRITERIA CAIXA CORP |
08/07/2008 |
3.70 |
-0.08 |
-2.12 |
3.78 |
3.70 |
3.75 |
3.67 |
3.737.095 |
| DINAMIA CAP PRIV |
08/07/2008 |
17.83 |
0.28 |
1.61 |
17.55 |
17.66 |
17.90 |
17.66 |
87.560 |
| DOGI INT FABRICS |
08/07/2008 |
0.74 |
-0.01 |
-1.33 |
0.75 |
0.74 |
0.76 |
0.71 |
171.117 |
| DURO FELGUERA |
08/07/2008 |
5.98 |
-0.02 |
-0.33 |
6.00 |
6.00 |
6.00 |
5.95 |
33.123 |
| EADS |
08/07/2008 |
12.08 |
-0.22 |
-1.79 |
12.30 |
12.10 |
12.20 |
11.83 |
5.874 |
| EBRO PULEVA |
08/07/2008 |
11.67 |
-0.16 |
-1.36 |
11.83 |
11.57 |
11.80 |
11.51 |
175.061 |
| ENCE |
08/07/2008 |
4.69 |
-0.12 |
-2.49 |
4.81 |
4.70 |
4.77 |
4.64 |
109.888 |
| ENDESA |
08/07/2008 |
28.51 |
-1.24 |
-4.14 |
29.75 |
28.68 |
28.79 |
27.30 |
1.060.493 |
| ERCROS |
08/07/2008 |
0.21 |
0.00 |
0.00 |
0.21 |
0.20 |
0.21 |
0.19 |
3.133.279 |
| ESPANOLA DE ZINC |
08/07/2008 |
1.67 |
-0.06 |
-3.41 |
1.73 |
1.70 |
1.70 |
1.60 |
25.236 |
| FAES |
08/07/2008 |
6.00 |
0.00 |
0.00 |
6.00 |
5.85 |
6.05 |
5.85 |
119.951 |
| FCC |
08/07/2008 |
34.47 |
-0.60 |
-1.70 |
35.07 |
34.67 |
35.13 |
34.29 |
515.468 |
| FERROVIAL |
08/07/2008 |
35.06 |
-1.97 |
-5.20 |
37.03 |
35.95 |
36.20 |
34.63 |
1.148.276 |
| FUNESPANA |
08/07/2008 |
4.44 |
0.06 |
1.35 |
4.38 |
4.50 |
4.50 |
4.41 |
57.922 |
| GAMESA |
08/07/2008 |
33.66 |
1.22 |
4.01 |
32.44 |
31.64 |
33.80 |
31.54 |
3.565.153 |
| GAS NATURAL |
08/07/2008 |
36.98 |
0.36 |
1.01 |
36.62 |
35.86 |
37.12 |
35.84 |
1.186.080 |
| IBERDROLA |
08/07/2008 |
8.45 |
-0.85 |
-8.53 |
9.30 |
9.11 |
9.28 |
8.30 |
69.731.080 |
| IBERIA |
08/07/2008 |
1.48 |
0.09 |
7.09 |
1.39 |
1.36 |
1.51 |
1.36 |
11.274.540 |
| IBERPAPEL |
08/07/2008 |
13.46 |
-0.04 |
-0.30 |
13.50 |
13.41 |
13.46 |
13.41 |
566 |
| INDITEX |
08/07/2008 |
28.12 |
0.39 |
1.46 |
27.73 |
27.06 |
28.15 |
27.02 |
2.217.507 |
| INDO INTL |
08/07/2008 |
1.90 |
-0.19 |
-8.88 |
2.09 |
1.95 |
2.05 |
1.90 |
27.339 |
| INDRA |
08/07/2008 |
16.60 |
-0.47 |
-2.77 |
17.07 |
16.47 |
16.79 |
16.40 |
888.875 |
| INDUSTRIAS BESOS |
08/07/2008 |
5.24 |
0.00 |
0.00 |
5.24 |
5.50 |
5.50 |
5.23 |
160 |
| INMOB COLONIAL |
08/07/2008 |
0.43 |
0.01 |
2.50 |
0.42 |
0.41 |
0.43 |
0.40 |
8.742.853 |
| JAZZTEL |
08/07/2008 |
0.20 |
0.00 |
0.00 |
0.20 |
0.20 |
0.21 |
0.19 |
3.362.170 |
| LINGOTES ESPEC. |
08/07/2008 |
4.38 |
-0.06 |
-1.34 |
4.44 |
4.42 |
4.42 |
4.31 |
830 |
| MAPFRE |
08/07/2008 |
3.04 |
-0.08 |
-2.55 |
3.12 |
3.06 |
3.10 |
3.03 |
8.438.390 |
| MECALUX |
08/07/2008 |
18.07 |
0.07 |
0.39 |
18.00 |
17.82 |
18.23 |
17.58 |
18.800 |
| METROVACESA |
08/07/2008 |
53.85 |
-2.00 |
-3.51 |
55.85 |
54.90 |
57.45 |
53.85 |
2.616 |
| MIQUEL Y COSTAS |
08/07/2008 |
11.50 |
-0.11 |
-0.95 |
11.61 |
11.50 |
11.70 |
11.47 |
4.268 |
| NATRA |
08/07/2008 |
6.91 |
-0.19 |
-2.59 |
7.10 |
7.15 |
7.15 |
6.52 |
36.920 |
| NHH |
08/07/2008 |
8.25 |
-0.49 |
-5.46 |
8.74 |
8.49 |
8.49 |
8.23 |
178.851 |
| NICOLAS CORREA |
08/07/2008 |
6.00 |
-0.05 |
-0.83 |
6.05 |
6.00 |
6.00 |
5.90 |
660 |
| OHL |
08/07/2008 |
19.16 |
-0.76 |
-3.77 |
19.92 |
19.39 |
19.59 |
18.87 |
483.159 |
| PAP Y CART EURO |
08/07/2008 |
4.07 |
-0.14 |
-3.25 |
4.21 |
4.17 |
4.21 |
4.00 |
56.272 |
| PESCANOVA |
08/07/2008 |
31.30 |
0.40 |
1.29 |
30.90 |
31.50 |
31.50 |
30.57 |
12.891 |
| PRISA |
08/07/2008 |
6.26 |
-0.22 |
-3.34 |
6.48 |
6.37 |
6.37 |
6.21 |
464.602 |
| PROSEGUR |
08/07/2008 |
27.61 |
-0.41 |
-1.46 |
28.02 |
27.70 |
27.80 |
27.26 |
34.735 |
| PULEVA BIOTECH |
08/07/2008 |
1.55 |
-0.12 |
-7.10 |
1.67 |
1.57 |
1.59 |
1.47 |
90.472 |
| RED ELECTRICA |
08/07/2008 |
40.84 |
1.05 |
2.77 |
39.79 |
38.99 |
41.10 |
38.95 |
1.314.574 |
| RENO DE MEDICI |
08/07/2008 |
0.26 |
-0.01 |
-3.70 |
0.27 |
0.26 |
0.27 |
0.26 |
77.115 |
| REPSOL |
08/07/2008 |
23.69 |
-0.71 |
-2.89 |
24.40 |
23.90 |
24.14 |
23.56 |
8.655.419 |
| SEDA BARCELONA |
08/07/2008 |
0.90 |
-0.03 |
-3.23 |
0.93 |
0.90 |
0.94 |
0.89 |
6.042.820 |
| SNIACE |
08/07/2008 |
1.52 |
-0.03 |
-1.91 |
1.55 |
1.54 |
1.54 |
1.48 |
87.502 |
| SOL MELIA |
08/07/2008 |
6.14 |
-0.31 |
-4.71 |
6.45 |
6.27 |
6.31 |
5.96 |
898.237 |
| SOS CUETARA |
08/07/2008 |
13.66 |
-0.19 |
-1.36 |
13.85 |
13.80 |
13.85 |
13.66 |
32.259 |
| SOTOGRANDE |
08/07/2008 |
10.15 |
0.00 |
0.00 |
10.15 |
10.15 |
10.15 |
10.15 |
200 |
| TAVEX ALGODONERA |
08/07/2008 |
1.31 |
-0.02 |
-1.48 |
1.33 |
1.33 |
1.33 |
1.27 |
5.788 |
| TELEFONICA |
08/07/2008 |
17.50 |
0.10 |
0.59 |
17.40 |
17.09 |
17.59 |
17.06 |
39.682.060 |
| TUBACEX |
08/07/2008 |
6.58 |
-0.17 |
-2.47 |
6.75 |
6.70 |
6.81 |
6.55 |
441.329 |
| UNION FENOSA |
08/07/2008 |
35.81 |
-0.48 |
-1.34 |
36.29 |
35.43 |
36.00 |
35.17 |
1.182.299 |
| UNIPAPEL |
08/07/2008 |
13.20 |
-0.10 |
-0.75 |
13.30 |
13.20 |
13.45 |
13.15 |
848 |
| URALITA |
08/07/2008 |
5.05 |
0.00 |
0.00 |
5.05 |
5.05 |
5.05 |
4.95 |
14.836 |
| VIDRALA |
08/07/2008 |
19.85 |
-0.90 |
-4.36 |
20.75 |
19.75 |
20.60 |
19.70 |
5.112 |
| ZARDOYA OTIS |
08/07/2008 |
12.82 |
-0.22 |
-1.70 |
13.04 |
12.75 |
12.89 |
12.50 |
206.945 |
| ZELTIA |
08/07/2008 |
4.04 |
-0.14 |
-3.30 |
4.18 |
4.10 |
4.10 |
3.92 |
914.656 |
|
|
|
| Os estoques, citação, gráficos e outros dados ou informação sobre mercados ou forex é fornecido para propósitos de informação só. |