 |
| 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 |
21/11/2008 |
10.15 |
-0.23 |
-2.15 |
10.38 |
10.45 |
10.85 |
10.10 |
240.003 |
| ABERTIS |
21/11/2008 |
12.24 |
0.05 |
0.41 |
12.19 |
12.30 |
12.70 |
12.05 |
1.480.090 |
| ACCIONA |
21/11/2008 |
64.60 |
-0.90 |
-1.34 |
65.50 |
66.45 |
69.50 |
63.05 |
205.518 |
| ACERINOX |
21/11/2008 |
9.83 |
0.12 |
1.24 |
9.71 |
9.78 |
10.09 |
9.62 |
1.209.657 |
| ACS CONS Y SERV |
21/11/2008 |
29.45 |
0.50 |
1.73 |
28.95 |
29.35 |
29.96 |
28.64 |
1.197.231 |
| ADOLFO DOMINGUEZ |
21/11/2008 |
6.66 |
-0.29 |
-4.03 |
6.95 |
6.90 |
6.95 |
6.50 |
5.365 |
| AGUAS BARNA |
21/11/2008 |
14.69 |
0.04 |
0.27 |
14.65 |
15.09 |
15.09 |
14.50 |
41.766 |
| AMPER |
21/11/2008 |
4.20 |
-0.04 |
-0.93 |
4.24 |
4.24 |
4.36 |
4.14 |
17.809 |
| BANCO ANDALUCIA |
21/11/2008 |
32.00 |
-0.89 |
-2.71 |
32.89 |
32.00 |
32.00 |
32.00 |
1.958 |
| BANCO CASTILLA |
21/11/2008 |
9.15 |
0.16 |
1.78 |
8.99 |
9.15 |
9.15 |
9.15 |
480 |
| BANCO CREDITO BALEAR |
21/11/2008 |
13.37 |
-3.13 |
-17.41 |
16.50 |
14.85 |
14.85 |
13.37 |
200 |
| BANCO DE VASCONIA |
21/11/2008 |
7.75 |
-1.75 |
-16.99 |
9.50 |
8.55 |
8.55 |
7.75 |
550 |
| BANCO GALICIA |
21/11/2008 |
11.00 |
-0.60 |
-5.17 |
11.60 |
11.00 |
11.00 |
11.00 |
300 |
| BANCO GUIPUZCOANO |
21/11/2008 |
5.80 |
0.02 |
0.35 |
5.78 |
5.80 |
5.80 |
5.65 |
19.903 |
| BANCO PASTOR |
21/11/2008 |
5.50 |
-0.09 |
-1.56 |
5.59 |
5.68 |
5.68 |
5.44 |
95.031 |
| BANCO POPULAR |
21/11/2008 |
5.72 |
0.10 |
1.78 |
5.62 |
5.72 |
5.89 |
5.60 |
6.457.786 |
| BANCO VALENCIA |
21/11/2008 |
7.44 |
-0.16 |
-2.06 |
7.60 |
7.60 |
7.70 |
7.37 |
638.067 |
| BANESTO |
21/11/2008 |
8.40 |
0.20 |
2.48 |
8.20 |
8.27 |
8.42 |
8.06 |
389.489 |
| BAYER |
21/11/2008 |
38.05 |
0.00 |
0.00 |
38.05 |
39.08 |
39.08 |
36.32 |
150 |
| BBVA |
21/11/2008 |
7.16 |
-0.04 |
-0.54 |
7.20 |
7.30 |
7.52 |
7.10 |
31.457.560 |
| BCO DE SABADELL |
21/11/2008 |
4.75 |
0.09 |
1.96 |
4.66 |
4.68 |
4.81 |
4.63 |
2.269.991 |
| BEFESA |
21/11/2008 |
14.25 |
0.97 |
7.02 |
13.28 |
14.79 |
14.79 |
13.21 |
1.772 |
| BODEGAS RIOJANAS |
21/11/2008 |
8.40 |
0.00 |
0.00 |
8.40 |
8.20 |
8.20 |
8.20 |
300 |
| BSCH |
21/11/2008 |
5.20 |
0.09 |
1.76 |
5.11 |
5.20 |
5.46 |
5.12 |
156.150.000 |
| CAMPOFRIO |
21/11/2008 |
7.60 |
0.05 |
0.67 |
7.55 |
7.55 |
7.80 |
7.50 |
18.663 |
| CAT OCCIDENTE |
21/11/2008 |
12.20 |
0.15 |
1.28 |
12.05 |
11.91 |
12.57 |
11.90 |
137.042 |
| CEPSA |
21/11/2008 |
68.05 |
0.00 |
0.00 |
68.05 |
68.50 |
68.50 |
68.05 |
15.311 |
| CONS AUX FERR |
21/11/2008 |
212.85 |
1.85 |
0.88 |
211.00 |
211.90 |
217.75 |
204.30 |
424 |
| CORP FIN ALBA |
21/11/2008 |
23.50 |
-0.41 |
-1.71 |
23.91 |
23.56 |
24.00 |
23.32 |
158.155 |
| CRITERIA CAIXA CORP |
21/11/2008 |
2.52 |
0.19 |
8.05 |
2.33 |
2.55 |
2.60 |
2.45 |
4.524.204 |
| DINAMIA CAP PRIV |
21/11/2008 |
9.82 |
-0.17 |
-1.68 |
9.99 |
9.96 |
10.50 |
9.80 |
2.579 |
| DOGI INT FABRICS |
21/11/2008 |
0.52 |
0.00 |
0.00 |
0.52 |
0.50 |
0.54 |
0.50 |
131.723 |
| DURO FELGUERA |
21/11/2008 |
4.04 |
-0.06 |
-1.47 |
4.10 |
4.03 |
4.20 |
4.01 |
32.243 |
| EADS |
21/11/2008 |
10.71 |
0.16 |
1.55 |
10.55 |
10.50 |
11.27 |
10.50 |
16.292 |
| EBRO PULEVA |
21/11/2008 |
10.50 |
0.10 |
0.97 |
10.40 |
10.40 |
10.62 |
10.36 |
388.448 |
| ENCE |
21/11/2008 |
3.13 |
-0.01 |
-0.31 |
3.14 |
3.20 |
3.22 |
3.08 |
154.532 |
| ENDESA |
21/11/2008 |
22.20 |
-0.18 |
-0.79 |
22.38 |
22.59 |
22.89 |
22.01 |
419.375 |
| ERCROS |
21/11/2008 |
0.16 |
-0.01 |
-5.88 |
0.17 |
0.16 |
0.17 |
0.16 |
1.848.750 |
| ESPANOLA DE ZINC |
21/11/2008 |
0.82 |
-0.04 |
-4.76 |
0.86 |
0.80 |
0.87 |
0.80 |
7.340 |
| FAES |
21/11/2008 |
3.75 |
-0.07 |
-1.80 |
3.82 |
3.82 |
3.95 |
3.75 |
144.648 |
| FCC |
21/11/2008 |
24.64 |
-0.32 |
-1.26 |
24.96 |
25.10 |
25.25 |
24.48 |
352.113 |
| FED PATERNINA |
21/11/2008 |
6.01 |
0.00 |
0.00 |
6.01 |
6.00 |
6.00 |
6.00 |
131 |
| FERROVIAL |
21/11/2008 |
18.02 |
-0.20 |
-1.07 |
18.22 |
18.50 |
18.61 |
17.69 |
537.707 |
| FUNESPANA |
21/11/2008 |
5.43 |
0.08 |
1.53 |
5.35 |
5.31 |
5.50 |
5.31 |
1.648 |
| GAMESA |
21/11/2008 |
10.78 |
0.10 |
0.93 |
10.68 |
10.85 |
11.35 |
10.52 |
2.210.160 |
| GAS NATURAL |
21/11/2008 |
21.39 |
-0.08 |
-0.37 |
21.47 |
21.58 |
22.50 |
21.04 |
1.001.324 |
| IBERDROLA |
21/11/2008 |
5.12 |
-0.11 |
-2.03 |
5.23 |
5.30 |
5.41 |
5.06 |
26.167.160 |
| IBERIA |
21/11/2008 |
1.76 |
0.04 |
2.35 |
1.72 |
1.74 |
1.79 |
1.71 |
3.967.303 |
| IBERPAPEL |
21/11/2008 |
11.81 |
-0.09 |
-0.76 |
11.90 |
11.73 |
11.81 |
11.73 |
2.158 |
| INDITEX |
21/11/2008 |
23.69 |
-0.47 |
-1.89 |
24.16 |
24.40 |
24.90 |
23.42 |
2.611.804 |
| INDO INTL |
21/11/2008 |
1.25 |
0.05 |
4.35 |
1.20 |
1.20 |
1.31 |
1.20 |
9.328 |
| INDRA |
21/11/2008 |
15.57 |
0.05 |
0.32 |
15.52 |
15.69 |
15.77 |
15.31 |
627.130 |
| INDUSTRIAS BESOS |
21/11/2008 |
3.41 |
-0.41 |
-10.28 |
3.82 |
3.58 |
3.72 |
3.41 |
825 |
| INMOB COLONIAL |
21/11/2008 |
0.15 |
0.00 |
0.00 |
0.15 |
0.15 |
0.16 |
0.15 |
11.387.420 |
| JAZZTEL |
21/11/2008 |
0.16 |
0.00 |
0.00 |
0.16 |
0.15 |
0.16 |
0.15 |
1.962.859 |
| LINGOTES ESPEC. |
21/11/2008 |
3.75 |
0.00 |
0.00 |
3.75 |
3.70 |
3.80 |
3.70 |
11.461 |
| MAPFRE |
21/11/2008 |
2.34 |
0.06 |
2.69 |
2.28 |
2.29 |
2.40 |
2.27 |
5.309.575 |
| MECALUX |
21/11/2008 |
13.90 |
0.90 |
7.59 |
13.00 |
12.75 |
13.60 |
12.75 |
6.628 |
| METROVACESA |
21/11/2008 |
55.00 |
1.00 |
1.89 |
54.00 |
54.00 |
55.00 |
52.75 |
1.246 |
| MIQUEL Y COSTAS |
21/11/2008 |
10.14 |
-0.03 |
-0.31 |
10.17 |
9.65 |
10.17 |
9.65 |
15.219 |
| NATRA |
21/11/2008 |
4.64 |
-0.17 |
-3.62 |
4.81 |
4.53 |
4.66 |
4.50 |
4.206 |
| NHH |
21/11/2008 |
4.50 |
0.15 |
3.57 |
4.35 |
4.35 |
4.65 |
4.26 |
98.687 |
| NICOLAS CORREA |
21/11/2008 |
3.97 |
-0.11 |
-2.68 |
4.08 |
4.00 |
4.00 |
3.80 |
1.819 |
| OHL |
21/11/2008 |
7.65 |
-0.35 |
-4.17 |
8.00 |
8.05 |
8.40 |
7.56 |
404.098 |
| PAP Y CART EURO |
21/11/2008 |
3.27 |
0.08 |
2.65 |
3.19 |
3.10 |
3.30 |
3.10 |
71.731 |
| PESCANOVA |
21/11/2008 |
26.10 |
0.05 |
0.19 |
26.05 |
26.30 |
26.30 |
25.82 |
11.564 |
| PRISA |
21/11/2008 |
3.12 |
0.07 |
2.41 |
3.05 |
2.98 |
3.39 |
2.87 |
1.462.671 |
| PROSEGUR |
21/11/2008 |
21.58 |
0.56 |
2.69 |
21.02 |
21.34 |
23.14 |
21.01 |
64.099 |
| PULEVA BIOTECH |
21/11/2008 |
1.14 |
0.02 |
1.72 |
1.12 |
1.18 |
1.18 |
1.12 |
6.307 |
| RED ELECTRICA |
21/11/2008 |
31.14 |
0.50 |
1.65 |
30.64 |
30.89 |
31.66 |
30.50 |
718.432 |
| RENO DE MEDICI |
21/11/2008 |
0.18 |
-0.01 |
-5.26 |
0.19 |
0.18 |
0.20 |
0.18 |
10.479 |
| REPSOL |
21/11/2008 |
13.91 |
0.31 |
2.17 |
13.60 |
14.59 |
15.14 |
13.29 |
10.689.340 |
| SEDA BARCELONA |
21/11/2008 |
0.37 |
0.00 |
0.00 |
0.37 |
0.37 |
0.39 |
0.37 |
1.851.555 |
| SNIACE |
21/11/2008 |
0.82 |
-0.05 |
-5.43 |
0.87 |
0.87 |
0.90 |
0.83 |
51.754 |
| SOL MELIA |
21/11/2008 |
4.06 |
0.60 |
19.17 |
3.46 |
3.73 |
4.09 |
3.58 |
264.778 |
| SOS CUETARA |
21/11/2008 |
11.80 |
0.00 |
0.00 |
11.80 |
11.81 |
11.90 |
11.79 |
37.113 |
| TAVEX ALGODONERA |
21/11/2008 |
0.53 |
-0.01 |
-1.79 |
0.54 |
0.55 |
0.57 |
0.54 |
21.922 |
| TELEFONICA |
21/11/2008 |
14.37 |
-0.34 |
-2.25 |
14.71 |
14.75 |
14.92 |
14.12 |
32.367.900 |
| TUBACEX |
21/11/2008 |
2.19 |
0.05 |
2.43 |
2.14 |
2.11 |
2.30 |
2.11 |
456.315 |
| TUDOR |
21/11/2008 |
7.14 |
-0.11 |
-1.62 |
7.25 |
6.70 |
7.14 |
6.70 |
625 |
| UNION FENOSA |
21/11/2008 |
17.13 |
-0.01 |
-0.06 |
17.14 |
17.24 |
17.27 |
17.11 |
4.686.289 |
| UNIPAPEL |
21/11/2008 |
9.84 |
0.04 |
0.42 |
9.80 |
9.55 |
9.85 |
9.55 |
1.959 |
| URALITA |
21/11/2008 |
4.36 |
0.06 |
1.42 |
4.30 |
4.30 |
4.37 |
4.28 |
31.303 |
| VIDRALA |
21/11/2008 |
16.30 |
-0.09 |
-0.58 |
16.39 |
15.52 |
16.40 |
15.52 |
8.067 |
| ZARDOYA OTIS |
21/11/2008 |
12.14 |
0.02 |
0.16 |
12.12 |
12.22 |
12.50 |
11.92 |
185.524 |
| ZELTIA |
21/11/2008 |
3.65 |
0.12 |
3.49 |
3.53 |
3.56 |
3.75 |
3.55 |
340.313 |
|
|
|
| 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 |