 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
| ABENGOA |
03/07/2009 |
15.79 |
-0.22 |
-1.35 |
16.01 |
16.02 |
16.14 |
15.76 |
170.555 |
| ABERTIS |
03/07/2009 |
13.45 |
0.11 |
0.83 |
13.34 |
13.29 |
13.45 |
13.25 |
592.913 |
| ACCIONA |
03/07/2009 |
84.80 |
-0.70 |
-0.81 |
85.50 |
85.40 |
85.95 |
84.25 |
97.177 |
| ACERINOX |
03/07/2009 |
12.96 |
-0.23 |
-1.72 |
13.19 |
13.15 |
13.30 |
12.89 |
526.772 |
| ACS CONS Y SERV |
03/07/2009 |
34.84 |
0.04 |
0.11 |
34.80 |
34.93 |
34.93 |
34.40 |
392.735 |
| ADOLFO DOMINGUEZ |
03/07/2009 |
12.21 |
0.16 |
1.32 |
12.05 |
12.24 |
12.25 |
12.01 |
3.766 |
| AGUAS BARNA |
03/07/2009 |
16.50 |
-0.18 |
-1.07 |
16.68 |
16.65 |
16.65 |
16.30 |
23.999 |
| AMPER |
03/07/2009 |
6.35 |
0.02 |
0.31 |
6.33 |
6.40 |
6.41 |
6.20 |
25.576 |
| AZKOYEN |
03/07/2009 |
3.59 |
0.15 |
4.54 |
3.44 |
3.46 |
3.59 |
3.46 |
11.849 |
| BANCO ANDALUCIA |
03/07/2009 |
35.62 |
0.00 |
0.00 |
35.62 |
35.65 |
35.65 |
35.50 |
150 |
| BANCO GUIPUZCOANO |
03/07/2009 |
4.40 |
0.00 |
0.00 |
4.40 |
4.42 |
4.43 |
4.40 |
11.660 |
| BANCO PASTOR |
03/07/2009 |
5.05 |
0.02 |
0.40 |
5.03 |
5.02 |
5.10 |
4.85 |
68.796 |
| BANCO POPULAR |
03/07/2009 |
6.11 |
0.06 |
1.00 |
6.05 |
6.07 |
6.12 |
6.03 |
3.619.371 |
| BANCO VALENCIA |
03/07/2009 |
6.98 |
0.18 |
2.70 |
6.80 |
6.84 |
6.98 |
6.70 |
182.354 |
| BANESTO |
03/07/2009 |
7.40 |
0.09 |
1.25 |
7.31 |
7.27 |
7.45 |
7.27 |
341.884 |
| BANKINTER |
03/07/2009 |
8.11 |
-0.17 |
-1.98 |
8.28 |
8.42 |
8.42 |
8.06 |
1.094.724 |
| BARON DE LEY |
03/07/2009 |
27.25 |
0.45 |
1.68 |
26.80 |
27.25 |
27.25 |
27.25 |
704 |
| BAYER |
03/07/2009 |
37.49 |
-0.01 |
-0.03 |
37.50 |
38.00 |
38.00 |
37.19 |
1.932 |
| BBVA |
03/07/2009 |
8.93 |
0.13 |
1.43 |
8.80 |
8.84 |
8.93 |
8.75 |
13.558.700 |
| BCO DE SABADELL |
03/07/2009 |
4.38 |
0.00 |
0.00 |
4.38 |
4.37 |
4.39 |
4.36 |
1.570.676 |
| BEFESA |
03/07/2009 |
12.33 |
-0.43 |
-3.26 |
12.76 |
12.78 |
12.78 |
12.33 |
5.547 |
| BODEGAS RIOJANAS |
03/07/2009 |
7.99 |
0.00 |
0.00 |
7.99 |
7.74 |
7.74 |
7.74 |
24 |
| BSCH |
03/07/2009 |
8.56 |
0.18 |
2.17 |
8.38 |
8.48 |
8.56 |
8.36 |
32.982.230 |
| CAMPOFRIO |
03/07/2009 |
6.42 |
0.02 |
0.31 |
6.40 |
6.45 |
6.51 |
6.40 |
21.093 |
| CAT OCCIDENTE |
03/07/2009 |
13.00 |
0.02 |
0.15 |
12.98 |
12.98 |
13.56 |
12.90 |
21.478 |
| CEPSA |
03/07/2009 |
27.29 |
0.15 |
0.55 |
27.14 |
27.21 |
27.29 |
27.15 |
11.899 |
| CONS AUX FERR |
03/07/2009 |
311.70 |
-3.30 |
-1.03 |
315.00 |
317.75 |
317.75 |
309.50 |
7.708 |
| CORP FIN ALBA |
03/07/2009 |
33.93 |
0.27 |
0.81 |
33.66 |
33.58 |
35.15 |
33.58 |
59.089 |
| CRITERIA CAIXA CORP |
03/07/2009 |
3.27 |
-0.01 |
-0.15 |
3.27 |
3.30 |
3.30 |
3.25 |
1.286.401 |
| DINAMIA CAP PRIV |
03/07/2009 |
11.00 |
-0.13 |
-1.17 |
11.13 |
11.02 |
11.05 |
10.98 |
3.852 |
| DURO FELGUERA |
03/07/2009 |
6.31 |
-0.03 |
-0.47 |
6.34 |
6.39 |
6.39 |
6.21 |
38.784 |
| EADS |
03/07/2009 |
11.59 |
0.01 |
0.09 |
11.58 |
11.58 |
11.63 |
11.58 |
2.020 |
| EBRO PULEVA |
03/07/2009 |
10.95 |
-0.06 |
-0.54 |
11.01 |
11.00 |
11.00 |
10.70 |
207.369 |
| ENAGAS |
03/07/2009 |
13.41 |
-0.02 |
-0.11 |
13.43 |
13.65 |
13.65 |
13.35 |
758.484 |
| ENCE |
03/07/2009 |
2.04 |
-0.04 |
-1.87 |
2.08 |
2.10 |
2.10 |
2.02 |
125.076 |
| ENDESA |
03/07/2009 |
17.35 |
-0.04 |
-0.23 |
17.39 |
17.55 |
17.55 |
17.27 |
310.697 |
| ERCROS |
03/07/2009 |
0.14 |
-0.00 |
-2.82 |
0.14 |
0.14 |
0.14 |
0.14 |
1.413.960 |
| ESPANOLA DE ZINC |
03/07/2009 |
1.38 |
0.06 |
4.09 |
1.32 |
1.40 |
1.48 |
1.35 |
1.302.824 |
| FAES |
03/07/2009 |
4.38 |
-0.01 |
-0.12 |
4.39 |
4.33 |
4.39 |
4.33 |
119.233 |
| FCC |
03/07/2009 |
29.10 |
-0.08 |
-0.27 |
29.18 |
29.31 |
29.31 |
28.65 |
130.433 |
| FERROVIAL |
03/07/2009 |
24.45 |
0.26 |
1.09 |
24.19 |
24.10 |
24.51 |
23.73 |
458.382 |
| FUNESPANA |
03/07/2009 |
5.75 |
-0.05 |
-0.83 |
5.80 |
6.00 |
6.00 |
5.65 |
7.318 |
| GAMESA |
03/07/2009 |
13.42 |
-0.08 |
-0.55 |
13.49 |
13.66 |
13.69 |
13.30 |
905.948 |
| GAS NATURAL |
03/07/2009 |
12.50 |
-0.57 |
-4.31 |
13.07 |
12.67 |
12.70 |
12.41 |
1.467.117 |
| GRIFOLS |
03/07/2009 |
12.50 |
-0.04 |
-0.28 |
12.54 |
12.54 |
12.54 |
12.44 |
587.036 |
| IBERIA |
03/07/2009 |
1.51 |
0.02 |
1.07 |
1.49 |
1.51 |
1.53 |
1.48 |
6.858.199 |
| IBERPAPEL |
03/07/2009 |
9.94 |
0.01 |
0.10 |
9.93 |
9.92 |
9.98 |
9.92 |
502 |
| INDITEX |
03/07/2009 |
33.53 |
-0.28 |
-0.82 |
33.81 |
33.85 |
34.22 |
33.32 |
814.382 |
| INDO INTL |
03/07/2009 |
1.10 |
-0.06 |
-4.92 |
1.16 |
1.16 |
1.16 |
1.08 |
48.730 |
| INDRA |
03/07/2009 |
15.81 |
-0.01 |
-0.06 |
15.82 |
15.85 |
16.00 |
15.73 |
1.703.673 |
| INDUSTRIAS BESOS |
03/07/2009 |
2.73 |
-0.21 |
-6.67 |
2.94 |
2.94 |
2.94 |
2.73 |
6.370 |
| JAZZTEL |
03/07/2009 |
0.24 |
-0.00 |
-0.41 |
0.24 |
0.24 |
0.24 |
0.24 |
7.557.237 |
| LINGOTES ESPEC. |
03/07/2009 |
2.62 |
-0.17 |
-5.72 |
2.78 |
2.72 |
2.72 |
2.62 |
627 |
| MAPFRE |
03/07/2009 |
2.23 |
-0.03 |
-1.26 |
2.26 |
2.28 |
2.29 |
2.22 |
3.945.545 |
| METROVACESA |
03/07/2009 |
15.90 |
0.10 |
0.63 |
15.80 |
16.01 |
16.01 |
15.90 |
10.586 |
| MIQUEL Y COSTAS |
03/07/2009 |
13.45 |
-0.25 |
-1.76 |
13.70 |
13.99 |
13.99 |
13.17 |
9.963 |
| NATRA |
03/07/2009 |
3.09 |
-0.01 |
-0.32 |
3.10 |
3.15 |
3.15 |
3.08 |
236.216 |
| NHH |
03/07/2009 |
2.86 |
-0.03 |
-1.02 |
2.89 |
2.90 |
2.93 |
2.85 |
400.204 |
| NICOLAS CORREA |
03/07/2009 |
2.25 |
-0.01 |
-0.22 |
2.26 |
2.22 |
2.25 |
2.21 |
6.806 |
| PAP Y CART EURO |
03/07/2009 |
2.76 |
-0.01 |
-0.18 |
2.76 |
2.71 |
2.78 |
2.70 |
41.491 |
| PESCANOVA |
03/07/2009 |
23.30 |
-0.18 |
-0.77 |
23.48 |
23.31 |
23.56 |
23.30 |
5.806 |
| PRISA |
03/07/2009 |
3.77 |
-0.07 |
-1.66 |
3.83 |
3.85 |
3.93 |
3.75 |
385.966 |
| PROSEGUR |
03/07/2009 |
23.27 |
-0.23 |
-0.98 |
23.50 |
23.33 |
24.10 |
22.30 |
118.229 |
| PULEVA BIOTECH |
03/07/2009 |
1.05 |
-0.03 |
-2.26 |
1.07 |
1.08 |
1.09 |
1.05 |
15.853 |
| RED ELECTRICA |
03/07/2009 |
31.63 |
0.03 |
0.09 |
31.60 |
31.90 |
31.90 |
31.26 |
278.381 |
| RENO DE MEDICI |
03/07/2009 |
0.20 |
-0.01 |
-2.50 |
0.20 |
0.20 |
0.21 |
0.20 |
14.470 |
| REPSOL |
03/07/2009 |
16.60 |
0.38 |
2.37 |
16.22 |
16.43 |
16.73 |
16.33 |
8.030.607 |
| SACYR-VALLE |
03/07/2009 |
10.19 |
-0.03 |
-0.29 |
10.22 |
10.21 |
10.45 |
10.11 |
151.277 |
| SNIACE |
03/07/2009 |
0.86 |
0.00 |
0.46 |
0.85 |
0.88 |
0.88 |
0.85 |
77.241 |
| SOL MELIA |
03/07/2009 |
4.18 |
-0.22 |
-4.79 |
4.40 |
4.37 |
4.49 |
4.15 |
316.003 |
| SOS CUETARA |
03/07/2009 |
3.37 |
0.01 |
0.15 |
3.36 |
3.34 |
3.42 |
3.34 |
161.075 |
| TAVEX ALGODONERA |
03/07/2009 |
0.48 |
-0.01 |
-2.03 |
0.49 |
0.48 |
0.48 |
0.48 |
21.888 |
| TUBACEX |
03/07/2009 |
2.46 |
-0.04 |
-1.57 |
2.50 |
2.50 |
2.52 |
2.45 |
238.434 |
| UNION FENOSA |
03/07/2009 |
7.50 |
-0.02 |
-0.27 |
7.52 |
7.50 |
7.60 |
7.41 |
150.156 |
| UNIPAPEL |
03/07/2009 |
11.31 |
0.01 |
0.09 |
11.30 |
11.30 |
11.74 |
11.30 |
7.979 |
| URALITA |
03/07/2009 |
4.18 |
0.00 |
0.00 |
4.18 |
4.18 |
4.18 |
4.18 |
2.600 |
| VIDRALA |
03/07/2009 |
16.80 |
0.06 |
0.37 |
16.74 |
16.20 |
16.99 |
16.20 |
9.004 |
| ZARDOYA OTIS |
03/07/2009 |
15.13 |
-0.07 |
-0.46 |
15.20 |
15.14 |
15.25 |
14.84 |
198.988 |
| ZELTIA |
03/07/2009 |
5.58 |
0.21 |
4.05 |
5.37 |
5.40 |
5.58 |
5.40 |
1.626.923 |
|
|
|
| Las cotizaciones de acciones, indices, futuros... correspondientes a diversas bolsas mundiales son ofrecidas con un objeto exclusivamente informativo, no con objeto de realizar operaciones de trading |