IBEX 35
Mercado Continuo
Noticias N
Foro
Chat
Buzσn de sugerencias
IBEX 35
6,628.30   25 sep15.10 (0.23%)
Rαnking MC
MELIA HOTELS1.83%VISCOFAN1.34%ENDESA1.33%BANKIA3.40%CAIXABANK3.54%FERROVIAL3.93%
Aviso legalbolsa.es
 
AENA
AENAHISTΣRICO
25 sepΪltima transacciσn: 115.60 €1.40 (1.23%)Volumen: 512.786Mαximo diario: 115.60 €Mνnimo diario: 112.40 €1 semana1 mes3 meses1 aρo
DΝACAMBIO %MΑXIMOMΝNIMOCIERRE
25-09-201.23%115.60 €112.40 €115.60 €24-09-200.09%115.20 €111.70 €114.20 €23-09-200.35%116.20 €113.20 €114.30 €22-09-200.80%114.20 €111.60 €113.90 €21-09-205.12%117.70 €110.90 €113.00 €18-09-203.17%122.00 €117.30 €119.10 €17-09-201.65%123.00 €118.00 €123.00 €16-09-201.22%122.80 €119.40 €121.00 €
De a
Noticias relacionadas
Datos histσricos
DΝACIERRECAMBIOCAMBIO%MΑXIMOMΝNIMOVOLUMENVariaciσn desde 30 sep 19 a 25 sep 20:     52.40€ (-31.19%)
25-09-20115.60 €1.401.23%115.60 €112.40 €51278624-09-20114.20 €0.100.09%115.20 €111.70 €22304323-09-20114.30 €0.400.35%116.20 €113.20 €21140822-09-20113.90 €0.900.80%114.20 €111.60 €30175621-09-20113.00 €6.105.12%117.70 €110.90 €21039918-09-20119.10 €3.903.17%122.00 €117.30 €42190617-09-20123.00 €2.001.65%123.00 €118.00 €25630916-09-20121.00 €1.491.22%122.80 €119.40 €36664715-09-20122.50 €1.601.32%123.40 €120.50 €21412114-09-20120.90 €0.400.33%122.50 €120.50 €12726111-09-20121.30 €2.201.78%123.40 €120.00 €16673710-09-20123.50 €0.500.40%125.50 €122.70 €10879409-09-20124.00 €1.200.96%125.30 €123.20 €13063008-09-20125.20 €2.291.80%128.10 €123.20 €22896907-09-20127.50 €1.401.11%128.20 €126.10 €17725404-09-20126.10 €2.902.25%130.80 €126.00 €25010503-09-20129.00 €1.200.94%132.80 €128.40 €24248002-09-20127.80 €1.200.95%130.50 €126.70 €18082101-09-20126.60 €1.501.20%126.80 €123.80 €16288631-08-20125.10 €3.702.87%130.70 €125.10 €23175528-08-20128.80 €4.603.70%129.40 €123.00 €18173827-08-20124.20 €0.000.00%124.50 €122.50 €41801426-08-20124.20 €1.701.39%124.80 €121.30 €13388425-08-20122.50 €0.500.41%124.40 €122.50 €13944424-08-20122.00 €3.402.87%122.60 €119.40 €9194521-08-20118.60 €1.701.45%118.80 €116.20 €17997720-08-20116.90 €1.100.93%117.80 €115.90 €9690819-08-20118.00 €0.090.08%118.40 €116.50 €9609818-08-20117.90 €2.592.25%119.70 €114.90 €31109817-08-20115.30 €4.703.92%120.10 €114.90 €27264714-08-20120.00 €1.200.99%121.20 €117.60 €14062313-08-20121.20 €1.601.30%122.90 €121.20 €18326912-08-20122.80 €0.800.65%123.30 €122.00 €11690611-08-20123.60 €5.694.83%123.60 €118.70 €58226010-08-20117.90 €1.901.64%118.50 €115.90 €7208207-08-20116.00 €2.502.11%117.90 €115.40 €12988206-08-20118.50 €0.400.34%118.70 €116.10 €33632605-08-20118.10 €2.402.07%119.90 €116.20 €18490404-08-20115.70 €2.802.48%116.70 €113.20 €53438903-08-20112.90 €2.602.36%112.90 €108.50 €28420831-07-20110.30 €3.603.16%114.60 €110.10 €26549330-07-20113.90 €1.401.21%115.80 €112.90 €20852529-07-20115.30 €1.401.20%117.90 €112.90 €131318928-07-20116.70 €2.802.46%116.90 €114.30 €83771127-07-20113.90 €2.101.81%114.50 €111.30 €19642024-07-20116.00 €1.601.36%117.40 €114.90 €13314623-07-20117.60 €1.301.09%120.00 €116.60 €45129922-07-20118.90 €1.301.08%120.80 €116.80 €12677021-07-20120.20 €0.100.08%123.80 €119.00 €23133020-07-20120.30 €0.700.58%121.10 €118.70 €14967817-07-20121.00 €1.491.22%123.20 €120.20 €13285916-07-20122.50 €1.601.29%124.60 €121.80 €16468515-07-20124.10 €5.204.37%125.30 €120.50 €20175614-07-20118.90 €2.902.38%121.20 €118.30 €16744113-07-20121.80 €1.801.50%122.60 €119.90 €10671510-07-20120.00 €0.000.00%120.40 €118.30 €14126909-07-20120.00 €2.201.80%122.20 €119.60 €12243808-07-20122.20 €2.201.77%123.60 €120.40 €19836607-07-20124.40 €2.201.74%125.70 €122.90 €19276506-07-20126.60 €2.201.77%128.20 €125.90 €11920503-07-20124.40 €0.200.16%126.30 €123.60 €12459402-07-20124.60 €3.612.98%126.60 €121.80 €21058501-07-20121.00 €2.301.94%121.90 €116.90 €21334730-06-20118.70 €1.301.08%120.90 €118.50 €52651029-06-20120.00 €0.600.50%121.10 €117.80 €17454026-06-20119.40 €2.001.65%123.40 €119.30 €43254725-06-20120.60 €0.300.25%124.40 €119.20 €9260124-06-20120.30 €2.792.27%124.30 €120.30 €25077223-06-20123.10 €2.902.30%128.60 €121.70 €16654922-06-20126.00 €1.200.96%127.80 €123.80 €12571619-06-20124.80 €2.301.81%128.00 €124.50 €93674318-06-20127.10 €1.501.17%129.10 €125.60 €27240617-06-20128.60 €1.200.94%130.70 €126.80 €60633716-06-20127.40 €1.801.43%131.20 €125.90 €22503415-06-20125.60 €1.601.29%126.70 €119.90 €56921212-06-20124.00 €0.200.16%127.20 €122.50 €68885811-06-20123.80 €7.715.86%129.40 €123.20 €131778310-06-20131.50 €3.802.81%138.40 €130.90 €30645209-06-20135.30 €5.303.77%141.30 €133.70 €35914708-06-20140.60 €3.002.09%142.30 €139.10 €25401805-06-20143.60 €6.394.66%143.60 €137.60 €32879404-06-20137.20 €7.505.18%143.50 €136.70 €37079903-06-20144.70 €7.705.62%144.70 €136.30 €38348002-06-20137.00 €5.604.26%138.60 €131.70 €32478001-06-20131.40 €3.202.50%132.20 €129.10 €13310629-05-20128.20 €3.802.88%132.30 €127.80 €44213428-05-20132.00 €1.501.12%135.50 €129.80 €28120527-05-20133.50 €5.003.89%136.30 €129.30 €54919826-05-20128.50 €6.705.50%129.30 €122.70 €25825425-05-20121.80 €5.704.91%123.30 €118.60 €18596022-05-20116.10 €1.701.49%116.80 €112.20 €35704021-05-20114.40 €2.302.05%116.40 €110.50 €23451120-05-20112.10 €0.100.09%112.30 €109.20 €22283819-05-20112.00 €0.200.18%113.60 €108.60 €31572918-05-20112.20 €8.007.68%114.30 €105.30 €27854415-05-20104.20 €1.401.36%105.30 €103.50 €25844914-05-20102.80 €0.800.78%106.60 €99.25 €39895213-05-20102.00 €2.602.49%105.80 €102.00 €16729912-05-20104.60 €1.101.04%106.50 €104.60 €19617711-05-20105.70 €2.202.04%109.20 €105.20 €37317508-05-20107.90 €1.000.92%110.50 €107.10 €13146207-05-20108.90 €0.600.55%110.40 €107.80 €12809306-05-20108.30 €0.300.28%109.60 €106.10 €31757005-05-20108.60 €0.900.82%112.10 €108.20 €58075104-05-20109.50 €5.995.19%112.40 €109.50 €25657730-04-20115.50 €1.100.96%117.30 €114.00 €20631629-04-20116.70 €0.800.69%116.70 €115.90 €89528-04-20115.90 €1.100.96%117.80 €111.40 €23847527-04-20114.80 €1.201.06%116.30 €112.50 €15147424-04-20113.60 €2.201.90%116.20 €112.90 €28524123-04-20115.80 €1.901.67%116.90 €113.40 €13159522-04-20113.90 €1.801.61%115.00 €110.70 €15006321-04-20112.10 €6.405.40%121.00 €112.10 €31545320-04-20118.50 €3.903.19%123.30 €116.70 €17151617-04-20122.40 €0.900.74%125.90 €122.40 €20704316-04-20121.50 €1.301.08%125.40 €121.50 €25641615-04-20120.20 €4.803.84%128.10 €119.20 €31652714-04-20125.00 €3.502.88%126.40 €122.30 €47123909-04-20121.50 €6.705.84%121.50 €118.00 €44973308-04-20114.80 €0.100.09%114.80 €111.90 €21048207-04-20114.90 €5.004.55%119.40 €111.30 €39127706-04-20109.90 €7.407.22%110.90 €106.00 €34049403-04-20102.50 €2.001.99%105.00 €100.00 €23011802-04-20100.50 €2.502.55%107.70 €98.50 €28144801-04-2098.00 €1.521.53%101.90 €98.00 €58814631-03-2099.52 €0.780.78%102.50 €97.86 €66641330-03-20100.30 €5.555.24%107.20 €100.15 €71124127-03-20105.85 €7.756.82%111.80 €105.85 €25625326-03-20113.60 €3.553.23%114.80 €108.25 €18032825-03-20110.05 €3.353.14%112.00 €102.00 €28337224-03-20106.70 €4.554.45%107.00 €99.12 €34875223-03-20102.15 €23.8518.93%125.80 €101.90 €42025720-03-20126.00 €20.7019.66%126.25 €112.80 €59665919-03-20105.30 €0.950.89%123.90 €100.35 €49602118-03-20106.25 €7.717.82%120.00 €96.30 €51003217-03-2098.54 €6.647.23%103.00 €89.50 €48350916-03-2091.90 €16.2615.03%100.95 €90.04 €73265413-03-20108.15 €4.404.24%117.30 €106.40 €64258512-03-20103.75 €18.8015.34%116.15 €103.60 €73494111-03-20122.55 €0.400.33%124.65 €120.30 €58652910-03-20122.15 €4.753.74%132.30 €122.15 €38716109-03-20126.90 €8.956.59%131.40 €126.05 €63201506-03-20135.85 €7.104.97%140.35 €134.40 €31977605-03-20142.95 €2.211.52%146.35 €141.95 €25158004-03-20145.15 €2.151.50%146.85 €142.35 €24899703-03-20143.00 €0.750.53%146.85 €142.10 €61249702-03-20142.25 €2.761.90%148.70 €140.00 €35562128-02-20145.00 €5.743.81%147.70 €143.50 €51515427-02-20150.75 €3.252.11%154.05 €148.50 €32295526-02-20154.00 €1.100.71%155.90 €149.35 €46353125-02-20155.10 €3.342.11%161.15 €155.10 €32874424-02-20158.45 €9.155.46%164.95 €157.65 €38346721-02-20167.60 €0.350.21%168.90 €166.95 €13680220-02-20167.95 €1.510.89%169.75 €167.35 €11475419-02-20169.45 €1.290.77%170.65 €168.25 €9739218-02-20168.15 €0.300.18%168.40 €166.70 €8075017-02-20167.85 €0.510.30%168.45 €167.60 €6722414-02-20168.35 €1.851.11%168.35 €166.40 €11246513-02-20166.50 €2.191.30%168.60 €165.65 €18157412-02-20168.70 €0.300.18%169.70 €168.15 €9546211-02-20169.00 €0.460.27%169.40 €168.65 €12342010-02-20168.55 €0.590.35%169.30 €168.20 €14421707-02-20169.15 €0.850.50%170.05 €168.55 €35666906-02-20170.00 €1.090.64%172.35 €169.50 €19329405-02-20171.10 €2.101.24%171.95 €168.60 €19698504-02-20169.00 €0.510.30%170.00 €168.65 €9898903-02-20168.50 €1.350.81%168.65 €166.85 €16358631-01-20167.15 €0.250.15%167.85 €166.25 €16150330-01-20167.40 €0.000.00%167.65 €166.65 €18578929-01-20167.40 €0.250.15%167.80 €166.25 €112539928-01-20167.15 €1.661.00%167.45 €164.90 €16220927-01-20165.50 €3.001.78%167.00 €165.45 €11058324-01-20168.50 €0.000.00%170.35 €168.50 €16086423-01-20168.50 €1.260.74%169.65 €166.60 €14951122-01-20169.75 €0.250.15%172.05 €169.70 €10021721-01-20170.00 €3.051.76%172.55 €169.65 €12013420-01-20173.05 €0.100.06%174.35 €172.10 €8115117-01-20172.95 €1.550.89%177.15 €172.95 €13951116-01-20174.50 €0.400.23%175.25 €173.45 €8422215-01-20174.10 €0.000.00%174.55 €172.90 €10069914-01-20174.10 €2.101.22%174.20 €171.85 €51374713-01-20172.00 €0.390.23%172.05 €170.30 €9200610-01-20171.60 €1.600.94%173.45 €170.80 €16050909-01-20170.00 €1.400.83%170.55 €168.50 €48684608-01-20168.60 €0.350.21%169.05 €167.50 €13255507-01-20168.25 €0.740.44%170.15 €167.90 €23343606-01-20169.00 €1.110.65%169.55 €167.25 €7823903-01-20170.10 €1.200.70%170.50 €168.45 €10782402-01-20171.30 €0.800.47%173.15 €170.20 €9414331-12-19170.50 €2.541.47%172.75 €170.50 €7339330-12-19173.05 €2.001.14%175.10 €173.05 €5969227-12-19175.05 €1.200.69%175.40 €173.80 €9909424-12-19173.85 €0.500.29%174.35 €172.75 €2826323-12-19173.35 €1.260.73%175.00 €171.00 €9665420-12-19172.10 €0.860.50%172.45 €170.70 €33313819-12-19171.25 €3.161.81%175.15 €171.25 €13648418-12-19174.40 €0.590.34%175.85 €174.00 €20073217-12-19175.00 €0.510.29%175.80 €174.00 €19975716-12-19174.50 €0.450.26%176.35 €174.10 €37854613-12-19174.95 €3.552.07%175.80 €172.95 €25450512-12-19171.40 €1.160.68%172.55 €170.20 €34602811-12-19170.25 €3.892.34%170.25 €166.20 €19944610-12-19166.35 €0.050.03%167.30 €164.45 €78990609-12-19166.30 €0.700.42%167.35 €165.40 €8627006-12-19165.60 €2.091.28%166.10 €163.15 €9897405-12-19163.50 €1.050.64%165.40 €162.85 €55991204-12-19164.55 €1.550.95%165.25 €163.40 €17397903-12-19163.00 €0.340.21%164.00 €162.35 €16783102-12-19163.35 €3.352.01%168.05 €163.00 €14856229-11-19166.70 €0.910.54%168.05 €166.25 €23422428-11-19167.60 €1.400.83%169.05 €167.05 €5872827-11-19169.00 €0.050.03%170.20 €168.10 €12610726-11-19168.95 €2.451.47%169.40 €166.80 €52210925-11-19166.50 €0.200.12%167.85 €166.45 €10113822-11-19166.30 €0.600.36%167.35 €165.65 €12377921-11-19165.70 €1.791.07%167.45 €165.40 €13561120-11-19167.50 €0.840.50%168.15 €166.65 €12549519-11-19168.35 €1.200.72%169.65 €167.40 €10609718-11-19167.15 €0.550.33%167.15 €165.35 €12767515-11-19166.60 €3.652.24%166.60 €163.75 €16295914-11-19162.95 €0.390.24%163.70 €162.50 €10898713-11-19163.35 €2.551.54%166.00 €161.85 €16650112-11-19165.90 €2.591.54%168.90 €165.70 €29354211-11-19168.50 €1.000.60%168.70 €167.20 €17313508-11-19167.50 €0.300.18%168.05 €166.75 €9681307-11-19167.80 €1.400.84%168.05 €166.35 €9990506-11-19166.40 €1.000.60%168.20 €166.25 €14253605-11-19167.40 €0.250.15%168.05 €166.15 €23891704-11-19167.65 €0.250.15%168.65 €166.55 €20203201-11-19167.40 €2.901.76%168.55 €164.85 €14899631-10-19164.50 €0.490.30%164.95 €163.15 €17297530-10-19164.00 €4.002.38%167.70 €163.25 €22663229-10-19168.00 €1.200.72%169.25 €166.25 €18652428-10-19166.80 €1.801.09%166.80 €163.50 €17683425-10-19165.00 €0.900.55%165.15 €163.70 €9160524-10-19164.10 €0.540.33%164.75 €162.45 €15221523-10-19164.65 €2.751.64%167.75 €164.25 €18906522-10-19167.40 €0.300.18%168.75 €167.00 €14619621-10-19167.70 €0.250.15%168.75 €166.05 €12553318-10-19167.95 €3.041.78%171.85 €167.50 €16931017-10-19171.00 €3.502.09%172.20 €167.20 €33259016-10-19167.50 €1.150.68%169.60 €167.50 €11577315-10-19168.65 €0.710.42%169.20 €167.75 €34125014-10-19167.95 €0.790.47%169.30 €167.25 €8733511-10-19168.75 €1.600.96%169.10 €167.00 €14500710-10-19167.15 €0.750.45%167.45 €165.00 €9339709-10-19166.40 €1.961.19%166.40 €164.45 €20695708-10-19164.45 €1.090.66%166.55 €163.75 €14183607-10-19165.55 €1.150.69%167.30 €164.25 €11502804-10-19166.70 €0.850.51%167.00 €164.80 €18605803-10-19165.85 €0.650.39%168.30 €165.10 €13150702-10-19166.50 €2.851.68%169.60 €166.15 €27306101-10-19169.35 €1.340.80%169.75 €167.95 €24094630-09-19168.00 €0.900.54%168.35 €167.00 €194437
Grαfica