 |
| 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 |
16/05/2008 |
23.26 |
0.00 |
0.00 |
23.26 |
23.32 |
23.76 |
23.12 |
443.757 |
| ABERTIS |
16/05/2008 |
20.88 |
0.02 |
0.10 |
20.86 |
20.93 |
21.05 |
20.84 |
1.648.374 |
| ACCIONA |
16/05/2008 |
185.00 |
2.55 |
1.40 |
182.45 |
184.45 |
188.55 |
183.35 |
257.613 |
| ACERINOX |
16/05/2008 |
18.23 |
0.06 |
0.33 |
18.17 |
18.27 |
18.39 |
18.21 |
1.579.636 |
| ACS CONS Y SERV |
16/05/2008 |
39.68 |
0.09 |
0.23 |
39.59 |
39.79 |
40.23 |
39.55 |
984.646 |
| ADOLFO DOMINGUEZ |
16/05/2008 |
18.89 |
-0.11 |
-0.57 |
19.00 |
19.09 |
19.10 |
18.89 |
3.279 |
| AGUAS BARNA |
16/05/2008 |
24.90 |
-0.03 |
-0.12 |
24.93 |
24.81 |
25.00 |
24.80 |
20.376 |
| AMPER |
16/05/2008 |
11.25 |
-0.13 |
-1.13 |
11.38 |
11.39 |
11.39 |
11.24 |
19.197 |
| BANCO ANDALUCIA |
16/05/2008 |
60.00 |
1.45 |
2.48 |
58.55 |
60.00 |
60.00 |
60.00 |
2.275 |
| BANCO CASTILLA |
16/05/2008 |
13.75 |
0.00 |
0.00 |
13.75 |
13.75 |
14.20 |
13.75 |
200 |
| BANCO CREDITO BALEAR |
16/05/2008 |
17.45 |
0.10 |
0.58 |
17.35 |
17.35 |
17.45 |
17.35 |
970 |
| BANCO DE VASCONIA |
16/05/2008 |
11.00 |
0.20 |
1.85 |
10.80 |
11.00 |
11.00 |
11.00 |
2.290 |
| BANCO GALICIA |
16/05/2008 |
14.37 |
0.12 |
0.85 |
14.25 |
14.28 |
14.37 |
14.28 |
2.322 |
| BANCO GUIPUZCOANO |
16/05/2008 |
10.30 |
-0.13 |
-1.23 |
10.43 |
10.45 |
10.45 |
10.29 |
41.744 |
| BANCO PASTOR |
16/05/2008 |
9.74 |
-0.02 |
-0.20 |
9.76 |
9.86 |
9.87 |
9.70 |
250.773 |
| BANCO POPULAR |
16/05/2008 |
11.32 |
0.14 |
1.26 |
11.18 |
11.21 |
11.40 |
11.16 |
8.985.977 |
| BANCO VALENCIA |
16/05/2008 |
35.53 |
0.05 |
0.14 |
35.48 |
35.75 |
35.75 |
35.30 |
40.934 |
| BANESTO |
16/05/2008 |
11.81 |
-0.06 |
-0.50 |
11.87 |
11.90 |
11.94 |
11.78 |
543.298 |
| BARON DE LEY |
16/05/2008 |
49.33 |
0.35 |
0.72 |
48.98 |
49.00 |
49.39 |
48.51 |
95.523 |
| BAYER |
16/05/2008 |
56.00 |
0.00 |
0.00 |
56.00 |
55.00 |
55.00 |
55.00 |
64 |
| BBVA |
16/05/2008 |
15.24 |
-0.01 |
-0.07 |
15.25 |
15.32 |
15.40 |
15.16 |
23.358.480 |
| BCO DE SABADELL |
16/05/2008 |
6.63 |
0.01 |
0.15 |
6.62 |
6.64 |
6.70 |
6.60 |
3.057.440 |
| BEFESA |
16/05/2008 |
27.49 |
0.39 |
1.45 |
27.10 |
27.24 |
27.50 |
27.00 |
2.627 |
| BODEGAS RIOJANAS |
16/05/2008 |
9.19 |
0.39 |
4.51 |
8.80 |
9.04 |
9.19 |
8.97 |
1.123 |
| BSCH |
16/05/2008 |
14.19 |
-0.03 |
-0.21 |
14.22 |
14.30 |
14.43 |
14.09 |
54.282.980 |
| CAMPOFRIO |
16/05/2008 |
10.08 |
-0.02 |
-0.20 |
10.10 |
10.10 |
10.15 |
10.01 |
32.720 |
| CAT OCCIDENTE |
16/05/2008 |
22.40 |
-0.10 |
-0.44 |
22.50 |
22.75 |
22.75 |
22.31 |
99.349 |
| CEPSA |
16/05/2008 |
70.50 |
0.40 |
0.57 |
70.10 |
70.15 |
70.50 |
70.15 |
5.169 |
| CONS AUX FERR |
16/05/2008 |
296.10 |
-1.20 |
-0.40 |
297.30 |
297.30 |
298.95 |
295.15 |
3.305 |
| CORP FIN ALBA |
16/05/2008 |
45.43 |
-0.01 |
-0.02 |
45.44 |
45.90 |
46.14 |
45.31 |
56.163 |
| CRITERIA CAIXA CORP |
16/05/2008 |
4.63 |
-0.01 |
-0.21 |
4.64 |
4.68 |
4.72 |
4.62 |
4.367.423 |
| DINAMIA CAP PRIV |
16/05/2008 |
22.90 |
-0.10 |
-0.44 |
23.00 |
22.72 |
23.00 |
22.71 |
3.806 |
| DOGI INT FABRICS |
16/05/2008 |
1.03 |
-0.01 |
-0.94 |
1.04 |
1.05 |
1.05 |
1.01 |
281.691 |
| DURO FELGUERA |
16/05/2008 |
6.96 |
-0.01 |
-0.14 |
6.97 |
6.97 |
7.08 |
6.95 |
43.109 |
| EADS |
16/05/2008 |
16.87 |
0.07 |
0.42 |
16.80 |
16.80 |
17.07 |
16.78 |
90.816 |
| EBRO PULEVA |
16/05/2008 |
13.11 |
0.00 |
0.00 |
13.11 |
13.19 |
13.19 |
13.03 |
75.013 |
| ENCE |
16/05/2008 |
6.26 |
-0.03 |
-0.47 |
6.29 |
6.35 |
6.35 |
6.27 |
155.370 |
| ENDESA |
16/05/2008 |
31.66 |
0.18 |
0.57 |
31.48 |
31.50 |
31.80 |
31.48 |
541.616 |
| ERCROS |
16/05/2008 |
0.28 |
0.00 |
0.00 |
0.28 |
0.28 |
0.29 |
0.27 |
4.661.385 |
| ESPANOLA DE ZINC |
16/05/2008 |
2.60 |
-0.05 |
-1.87 |
2.65 |
2.62 |
2.67 |
2.58 |
87.729 |
| FAES |
16/05/2008 |
8.45 |
-0.05 |
-0.58 |
8.50 |
8.59 |
8.59 |
8.42 |
180.650 |
| FCC |
16/05/2008 |
46.72 |
-0.10 |
-0.21 |
46.82 |
47.18 |
47.34 |
46.52 |
443.493 |
| FERROVIAL |
16/05/2008 |
53.40 |
0.00 |
0.00 |
53.40 |
53.80 |
54.00 |
53.10 |
748.974 |
| FUNESPANA |
16/05/2008 |
4.25 |
-0.13 |
-2.94 |
4.38 |
4.29 |
4.38 |
4.25 |
5.497 |
| GAMESA |
16/05/2008 |
32.08 |
-0.65 |
-1.94 |
32.73 |
32.89 |
33.00 |
31.94 |
1.785.093 |
| GAS NATURAL |
16/05/2008 |
37.25 |
0.01 |
0.03 |
37.24 |
37.44 |
37.70 |
37.10 |
889.243 |
| IBERDROLA |
16/05/2008 |
9.58 |
-0.19 |
-1.90 |
9.77 |
9.83 |
9.84 |
9.54 |
29.642.860 |
| IBERIA |
16/05/2008 |
2.31 |
-0.06 |
-2.47 |
2.37 |
2.37 |
2.40 |
2.30 |
9.721.421 |
| IBERPAPEL |
16/05/2008 |
15.90 |
0.15 |
0.96 |
15.75 |
15.80 |
16.00 |
15.80 |
728 |
| INDITEX |
16/05/2008 |
35.40 |
-0.20 |
-0.55 |
35.60 |
35.89 |
36.05 |
35.30 |
1.710.609 |
| INDO INTL |
16/05/2008 |
3.66 |
0.08 |
2.28 |
3.58 |
3.59 |
3.66 |
3.50 |
29.131 |
| INDRA |
16/05/2008 |
18.25 |
-0.20 |
-1.07 |
18.45 |
18.50 |
18.55 |
18.21 |
877.706 |
| INDUSTRIAS BESOS |
16/05/2008 |
6.35 |
0.01 |
0.15 |
6.34 |
6.51 |
6.51 |
6.35 |
984 |
| INMOB COLONIAL |
16/05/2008 |
0.82 |
-0.01 |
-1.19 |
0.83 |
0.83 |
0.84 |
0.80 |
8.122.327 |
| JAZZTEL |
16/05/2008 |
0.29 |
0.01 |
3.57 |
0.28 |
0.29 |
0.29 |
0.28 |
1.267.098 |
| LINGOTES ESPEC. |
16/05/2008 |
4.75 |
0.05 |
1.08 |
4.70 |
4.70 |
4.75 |
4.70 |
1.300 |
| LOGISTA |
16/05/2008 |
52.50 |
-0.15 |
-0.28 |
52.65 |
52.50 |
52.60 |
52.50 |
5.131 |
| MAPFRE |
16/05/2008 |
3.40 |
-0.09 |
-2.51 |
3.49 |
3.50 |
3.55 |
3.39 |
19.702.480 |
| MECALUX |
16/05/2008 |
23.09 |
0.34 |
1.51 |
22.75 |
22.80 |
23.13 |
22.77 |
10.327 |
| METROVACESA |
16/05/2008 |
66.50 |
0.45 |
0.69 |
66.05 |
65.95 |
66.95 |
63.60 |
5.715 |
| MIQUEL Y COSTAS |
16/05/2008 |
13.08 |
-0.08 |
-0.61 |
13.16 |
12.95 |
13.09 |
12.95 |
4.003 |
| NATRA |
16/05/2008 |
7.79 |
-0.04 |
-0.51 |
7.83 |
7.86 |
7.86 |
7.67 |
4.957 |
| NHH |
16/05/2008 |
10.63 |
0.02 |
0.19 |
10.61 |
10.66 |
10.72 |
10.55 |
193.401 |
| NICOLAS CORREA |
16/05/2008 |
6.59 |
-0.10 |
-1.46 |
6.69 |
6.74 |
6.74 |
6.53 |
28.380 |
| OHL |
16/05/2008 |
27.96 |
0.46 |
1.68 |
27.50 |
27.90 |
28.00 |
27.72 |
153.361 |
| PAP Y CART EURO |
16/05/2008 |
6.34 |
-0.03 |
-0.47 |
6.37 |
6.35 |
6.43 |
6.30 |
55.126 |
| PESCANOVA |
16/05/2008 |
34.78 |
-0.02 |
-0.06 |
34.80 |
34.76 |
34.78 |
34.12 |
2.086 |
| PRISA |
16/05/2008 |
11.39 |
-0.11 |
-0.94 |
11.50 |
11.55 |
11.58 |
11.33 |
393.995 |
| PROSEGUR |
16/05/2008 |
29.90 |
-0.05 |
-0.17 |
29.95 |
29.95 |
30.08 |
28.89 |
112.152 |
| PULEVA BIOTECH |
16/05/2008 |
2.10 |
0.02 |
0.96 |
2.08 |
2.11 |
2.11 |
2.07 |
20.191 |
| RED ELECTRICA |
16/05/2008 |
42.53 |
0.70 |
1.70 |
41.83 |
41.97 |
42.58 |
41.97 |
656.019 |
| RENO DE MEDICI |
16/05/2008 |
0.39 |
0.01 |
2.63 |
0.38 |
0.39 |
0.39 |
0.38 |
59.034 |
| REPSOL |
16/05/2008 |
26.89 |
-0.04 |
-0.15 |
26.93 |
27.00 |
27.32 |
26.71 |
9.172.274 |
| SEDA BARCELONA |
16/05/2008 |
1.33 |
0.02 |
1.52 |
1.31 |
1.34 |
1.35 |
1.31 |
7.362.264 |
| SNIACE |
16/05/2008 |
2.15 |
-0.01 |
-0.46 |
2.16 |
2.18 |
2.18 |
2.13 |
38.525 |
| SOGECABLE |
16/05/2008 |
27.90 |
0.06 |
0.22 |
27.84 |
27.83 |
27.95 |
27.74 |
71.157 |
| SOL MELIA |
16/05/2008 |
9.25 |
0.11 |
1.21 |
9.14 |
9.20 |
9.29 |
9.11 |
458.785 |
| SOS CUETARA |
16/05/2008 |
14.04 |
0.29 |
2.15 |
13.75 |
13.80 |
14.05 |
13.70 |
83.209 |
| SOTOGRANDE |
16/05/2008 |
12.00 |
0.00 |
0.00 |
12.00 |
12.00 |
12.00 |
12.00 |
200 |
| TAVEX ALGODONERA |
16/05/2008 |
1.70 |
0.02 |
1.23 |
1.68 |
1.65 |
1.70 |
1.63 |
23.234 |
| TELEFONICA |
16/05/2008 |
19.06 |
-0.16 |
-0.82 |
19.22 |
19.31 |
19.33 |
18.90 |
44.364.688 |
| TUBACEX |
16/05/2008 |
7.36 |
-0.01 |
-0.14 |
7.37 |
7.34 |
7.43 |
7.33 |
499.124 |
| UNION FENOSA |
16/05/2008 |
42.60 |
-0.39 |
-0.90 |
42.99 |
43.10 |
43.18 |
42.47 |
1.110.154 |
| UNIPAPEL |
16/05/2008 |
14.75 |
-0.11 |
-0.73 |
14.86 |
15.01 |
15.01 |
14.55 |
6.805 |
| URALITA |
16/05/2008 |
6.19 |
-0.03 |
-0.48 |
6.22 |
6.25 |
6.26 |
6.10 |
43.256 |
| VIDRALA |
16/05/2008 |
24.20 |
0.11 |
0.46 |
24.09 |
24.12 |
24.68 |
23.97 |
8.126 |
| ZARDOYA OTIS |
16/05/2008 |
19.36 |
-0.02 |
-0.10 |
19.38 |
19.43 |
19.54 |
19.23 |
119.960 |
| ZELTIA |
16/05/2008 |
5.20 |
-0.01 |
-0.19 |
5.21 |
5.27 |
5.27 |
5.19 |
536.182 |
|
|
|
| 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 |