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
 
REE
R.E.C.HISTΣRICO
25 sepΪltima transacciσn: 16.04 €0.12 (0.75%)Volumen: 839.534Mαximo diario: 16.19 €Mνnimo diario: 15.88 €1 semana1 mes3 meses1 aρo
DΝACAMBIO %MΑXIMOMΝNIMOCIERRE
25-09-200.75%16.19 €15.88 €16.04 €24-09-200.13%16.09 €15.84 €15.92 €23-09-200.50%16.08 €15.92 €15.94 €22-09-200.03%16.01 €15.84 €15.86 €21-09-202.10%16.24 €15.76 €15.85 €18-09-200.06%16.27 €16.07 €16.19 €17-09-200.06%16.36 €16.00 €16.20 €16-09-201.22%16.43 €16.12 €16.19 €
De a
Datos histσricos
DΝACIERRECAMBIOCAMBIO%MΑXIMOMΝNIMOVOLUMENVariaciσn desde 30 sep 19 a 25 sep 20:     2.60€ (-13.95%)
25-09-2016.04 €0.120.75%16.19 €15.88 €83953424-09-2015.92 €0.020.13%16.09 €15.84 €201007623-09-2015.94 €0.080.50%16.08 €15.92 €112736622-09-2015.86 €0.000.03%16.01 €15.84 €87509121-09-2015.85 €0.342.10%16.24 €15.76 €117888218-09-2016.19 €0.010.06%16.27 €16.07 €280418917-09-2016.20 €0.010.06%16.36 €16.00 €74031916-09-2016.19 €0.201.22%16.43 €16.12 €106634515-09-2016.39 €0.130.80%16.47 €16.09 €149821014-09-2016.26 €0.060.34%16.51 €16.16 €113759211-09-2016.32 €0.090.55%16.47 €16.26 €70117810-09-2016.41 €0.030.21%16.51 €16.32 €118952009-09-2016.44 €0.382.37%16.55 €16.09 €85846908-09-2016.06 €0.311.92%16.46 €15.98 €109990907-09-2016.38 €0.412.57%16.42 €15.98 €108553504-09-2015.97 €0.231.42%16.23 €15.97 €130176203-09-2016.20 €0.140.83%16.48 €16.15 €93522502-09-2016.33 €0.322.00%16.33 €16.02 €99353501-09-2016.01 €0.010.09%16.29 €16.00 €75716431-08-2016.03 €0.140.88%16.19 €15.97 €95978728-08-2015.89 €0.090.59%16.07 €15.86 €88308327-08-2015.98 €0.120.75%16.21 €15.95 €74704026-08-2016.10 €0.291.77%16.34 €16.10 €169298925-08-2016.39 €0.110.64%16.60 €16.34 €92387824-08-2016.50 €0.251.57%16.57 €16.31 €62691821-08-2016.24 €0.030.18%16.35 €16.20 €62116120-08-2016.27 €0.050.28%16.40 €16.20 €90851319-08-2016.32 €0.000.03%16.41 €16.19 €62638818-08-2016.31 €0.020.15%16.48 €16.27 €80955117-08-2016.34 €0.181.06%16.60 €16.34 €178255614-08-2016.51 €0.191.14%16.71 €16.34 €84834313-08-2016.70 €0.050.30%16.80 €16.53 €119056412-08-2016.75 €0.211.30%16.75 €16.43 €104919011-08-2016.54 €0.201.22%16.62 €16.33 €112682410-08-2016.34 €0.100.62%16.37 €16.24 €53337107-08-2016.24 €0.110.70%16.42 €16.17 €76655906-08-2016.35 €0.080.46%16.43 €16.22 €99138405-08-2016.43 €0.020.15%16.59 €16.38 €84296004-08-2016.40 €0.020.12%16.48 €16.24 €110163203-08-2016.42 €0.100.61%16.57 €16.22 €134471631-07-2016.52 €0.090.54%16.93 €16.52 €198520930-07-2016.61 €0.352.06%16.98 €16.58 €119380629-07-2016.96 €0.010.06%17.07 €16.84 €113179928-07-2016.97 €0.211.28%17.08 €16.75 €90327427-07-2016.76 €0.100.62%16.94 €16.71 €84695324-07-2016.86 €0.191.14%17.10 €16.81 €88810123-07-2017.06 €0.020.12%17.12 €16.92 €87954322-07-2017.04 €0.000.00%17.11 €16.90 €76308221-07-2017.04 €0.160.93%17.28 €17.04 €190025220-07-2017.20 €0.181.03%17.28 €16.98 €131430617-07-2017.02 €0.080.50%17.03 €16.84 €101435416-07-2016.94 €0.090.53%17.00 €16.64 €108221915-07-2016.85 €0.010.06%17.00 €16.69 €415631014-07-2016.86 €0.050.27%16.86 €16.62 €872086813-07-2016.90 €0.000.00%17.01 €16.77 €126953710-07-2016.90 €0.000.00%17.04 €16.82 €136035509-07-2016.90 €0.020.09%17.14 €16.87 €780603608-07-2016.92 €0.020.09%16.95 €16.68 €401640607-07-2016.93 €0.211.25%17.24 €16.80 €597484906-07-2017.15 €0.100.56%17.31 €17.10 €1239372903-07-2017.05 €0.030.15%17.19 €16.99 €288689302-07-2017.03 €0.331.98%17.07 €16.75 €451997401-07-2016.70 €0.090.54%16.79 €16.50 €195221830-06-2016.61 €0.050.30%16.79 €16.45 €330950429-06-2016.56 €0.010.09%16.71 €16.43 €209496026-06-2017.35 €0.150.90%17.57 €17.28 €255769825-06-2017.20 €0.140.85%17.28 €16.86 €473103224-06-2017.05 €0.311.76%17.45 €16.95 €718808923-06-2017.36 €0.010.03%17.55 €17.30 €1105613222-06-2017.36 €0.291.67%17.56 €17.07 €1626767419-06-2017.08 €0.211.21%17.64 €17.08 €945660418-06-2017.29 €0.070.41%17.29 €17.04 €485165217-06-2017.22 €0.150.85%17.37 €16.90 €338545916-06-2017.07 €0.553.33%17.16 €16.50 €380644615-06-2016.52 €0.251.54%16.69 €15.94 €216401312-06-2016.27 €0.110.65%16.47 €16.05 €150519311-06-2016.17 €0.482.91%16.71 €16.17 €407776710-06-2016.65 €0.050.30%16.92 €16.57 €134071309-06-2016.70 €0.080.45%16.91 €16.51 €335956308-06-2016.78 €0.231.36%16.80 €16.42 €180204805-06-2016.55 €0.191.16%16.94 €16.55 €396088404-06-2016.75 €0.241.41%17.01 €16.73 €212690203-06-2016.99 €0.402.41%16.99 €16.43 €334544102-06-2016.59 €0.573.59%16.59 €16.01 €213281201-06-2016.01 €0.171.07%16.21 €15.90 €122585829-05-2015.84 €0.150.91%16.08 €15.84 €324707828-05-2015.99 €0.160.98%16.00 €15.72 €198911627-05-2015.83 €0.301.96%16.12 €15.55 €357985026-05-2015.53 €0.301.90%15.98 €15.53 €239663625-05-2015.83 €0.161.02%15.83 €15.62 €57049622-05-2015.67 €0.040.26%15.67 €15.44 €136956021-05-2015.63 €0.181.11%15.86 €15.54 €115826020-05-2015.80 €0.050.32%15.93 €15.59 €110329419-05-2015.75 €0.150.94%16.13 €15.51 €212457818-05-2015.90 €0.181.15%15.95 €15.65 €62193815-05-2015.72 €0.422.60%16.36 €15.72 €123639814-05-2016.14 €0.191.19%16.55 €15.97 €207963913-05-2016.34 €0.452.83%16.49 €15.97 €211137312-05-2015.89 €0.382.45%16.06 €15.50 €192917411-05-2015.51 €0.000.03%15.65 €15.47 €92465708-05-2015.50 €0.070.45%15.61 €15.44 €496337807-05-2015.43 €0.000.03%15.64 €15.39 €79554006-05-2015.44 €0.412.59%15.85 €15.35 €219959205-05-2015.85 €0.211.34%15.92 €15.38 €527919704-05-2015.64 €0.422.62%15.97 €15.64 €200586330-04-2016.06 €0.442.85%16.18 €15.60 €201329529-04-2015.37 €0.110.71%15.43 €15.36 €512128-04-2015.48 €0.362.35%15.48 €14.90 €127033627-04-2015.12 €0.221.51%15.20 €15.00 €80080924-04-2014.90 €0.251.62%15.32 €14.90 €148857423-04-2015.14 €0.261.69%15.50 €15.12 €195224722-04-2015.40 €0.211.38%15.48 €15.20 €154568121-04-2015.19 €0.100.63%15.41 €14.93 €170849220-04-2015.10 €0.140.89%15.46 €14.95 €138187117-04-2015.23 €0.372.40%15.88 €15.23 €158235916-04-2015.61 €0.191.23%15.77 €15.46 €128764015-04-2015.42 €0.271.75%15.84 €15.31 €170801514-04-2015.69 €0.201.26%15.74 €15.22 €186063609-04-2015.50 €0.463.03%15.60 €15.15 €185288608-04-2015.04 €0.442.84%15.54 €14.95 €271667807-04-2015.48 €0.050.35%15.80 €15.42 €207867406-04-2015.54 €0.130.86%16.20 €15.54 €172379703-04-2015.67 €0.593.60%16.21 €15.67 €138554002-04-2016.26 €0.050.28%16.35 €15.74 €132544501-04-2016.21 €0.160.95%16.58 €15.70 €180958831-03-2016.37 €0.563.31%17.07 €16.15 €217152930-03-2016.93 €0.925.78%17.06 €15.62 €163767827-03-2016.00 €0.593.80%16.10 €15.10 €248449826-03-2015.42 €0.624.16%15.42 €14.60 €114525425-03-2014.80 €0.040.30%15.41 €14.47 €172506624-03-2014.85 €0.443.02%14.99 €14.43 €238378423-03-2014.41 €0.533.52%14.91 €14.09 €233901620-03-2014.94 €0.281.84%16.10 €14.94 €369627219-03-2015.22 €0.070.43%15.73 €14.75 €321162618-03-2015.15 €0.211.41%16.24 €14.80 €475863517-03-2014.94 €0.412.79%15.76 €14.82 €294797616-03-2014.54 €0.483.45%14.73 €13.13 €469798013-03-2014.05 €0.947.13%15.31 €13.20 €467091212-03-2013.12 €2.0313.38%14.70 €13.11 €575356711-03-2015.14 €0.472.98%15.93 €15.12 €471180810-03-2015.61 €0.482.98%16.61 €15.61 €412596409-03-2016.09 €0.885.19%16.60 €15.82 €473696206-03-2016.97 €0.794.45%17.63 €16.95 €227949405-03-2017.76 €0.462.50%18.32 €17.76 €238901404-03-2018.21 €0.673.82%18.21 €17.47 €216202603-03-2017.54 €0.140.80%17.75 €17.42 €416923802-03-2017.40 €0.060.32%17.70 €17.19 €235152428-02-2017.35 €0.583.26%17.71 €17.05 €537126227-02-2017.93 €0.673.58%18.63 €17.93 €272044826-02-2018.60 €0.120.65%18.73 €18.22 €262352125-02-2018.48 €0.502.66%19.12 €18.48 €189293424-02-2018.98 €0.522.67%19.38 €18.85 €151582221-02-2019.50 €0.050.28%19.63 €19.46 €115131820-02-2019.56 €0.050.28%19.66 €19.39 €140286819-02-2019.61 €0.261.34%19.74 €19.28 €200948118-02-2019.35 €0.271.44%19.37 €19.02 €143719217-02-2019.08 €0.060.29%19.14 €18.99 €98727614-02-2019.02 €0.371.98%19.02 €18.63 €149856213-02-2018.65 €0.090.51%18.70 €18.50 €348000312-02-2018.56 €0.060.32%18.68 €18.46 €147216411-02-2018.50 €0.221.23%18.54 €18.27 €149119210-02-2018.27 €0.110.61%18.35 €18.04 €106249007-02-2018.16 €0.150.83%18.17 €17.98 €194507806-02-2018.01 €0.080.44%18.18 €17.97 €161946605-02-2018.09 €0.160.89%18.09 €17.47 €234520104-02-2017.93 €0.060.36%18.12 €17.85 €174718703-02-2018.00 €0.040.22%18.13 €17.96 €108540031-01-2018.04 €0.110.61%18.26 €18.00 €235680630-01-2018.15 €0.090.47%18.26 €18.13 €114557529-01-2018.23 €0.020.11%18.27 €18.17 €152806428-01-2018.21 €0.060.33%18.28 €18.15 €103191727-01-2018.15 €0.211.17%18.30 €18.15 €97352124-01-2018.37 €0.030.14%18.43 €18.27 €177940723-01-2018.34 €0.362.00%18.38 €17.91 €177958822-01-2017.98 €0.020.11%18.10 €17.95 €128266421-01-2017.96 €0.030.17%17.99 €17.80 €301980620-01-2017.93 €0.160.90%17.95 €17.77 €148657417-01-2017.77 €0.010.06%17.89 €17.66 €210940816-01-2017.76 €0.281.63%17.83 €17.43 €170919115-01-2017.48 €0.070.43%17.48 €17.17 €226274414-01-2017.40 €0.050.29%17.45 €17.30 €91284313-01-2017.35 €0.030.20%17.38 €17.20 €145995810-01-2017.39 €0.090.52%17.45 €17.29 €228705409-01-2017.30 €0.201.17%17.54 €17.23 €668529008-01-2017.50 €0.110.63%17.51 €17.32 €275152707-01-2017.39 €0.150.83%17.62 €17.28 €134935506-01-2017.54 €0.010.03%17.66 €17.45 €216477203-01-2017.54 €0.070.37%17.61 €17.43 €239000302-01-2017.88 €0.050.28%18.01 €17.82 €111809031-12-1917.93 €0.150.83%18.12 €17.86 €41107030-12-1918.08 €0.100.55%18.20 €18.04 €148918327-12-1918.18 €0.170.97%18.21 €18.03 €82032624-12-1918.00 €0.050.25%18.05 €17.97 €27937323-12-1918.05 €0.070.36%18.21 €17.97 €83792720-12-1918.11 €0.281.57%18.12 €17.84 €311200619-12-1917.83 €0.261.48%17.84 €17.60 €227436218-12-1917.57 €0.160.93%17.89 €17.55 €131807617-12-1917.74 €0.050.31%17.85 €17.62 €147819616-12-1917.68 €0.201.12%17.74 €17.51 €368189913-12-1917.49 €0.000.00%17.70 €17.39 €167263112-12-1917.49 €0.241.33%17.74 €17.46 €199751711-12-1917.72 €0.130.74%17.75 €17.54 €245128810-12-1917.59 €0.130.77%17.59 €17.38 €829711009-12-1917.46 €0.170.94%17.63 €17.43 €82157806-12-1917.62 €0.171.00%17.65 €17.37 €101012505-12-1917.45 €0.080.43%17.61 €17.42 €232261304-12-1917.52 €0.100.55%17.55 €17.33 €110482803-12-1917.43 €0.110.66%17.45 €17.28 €217401902-12-1917.31 €0.442.48%17.74 €17.24 €216753729-11-1917.75 €0.271.57%17.77 €17.47 €184118228-11-1917.48 €0.140.78%17.64 €17.39 €129671527-11-1917.34 €0.110.61%17.41 €17.27 €144928226-11-1917.24 €0.060.35%17.33 €17.20 €575530925-11-1917.30 €0.140.82%17.37 €17.15 €164783622-11-1917.16 €0.040.26%17.33 €17.16 €105353521-11-1917.20 €0.060.35%17.39 €17.16 €135560820-11-1917.26 €0.040.26%17.33 €17.12 €186006219-11-1917.22 €0.120.72%17.43 €17.13 €173113418-11-1917.34 €0.231.34%17.41 €17.08 €375434315-11-1917.11 €0.140.84%17.30 €17.08 €240075314-11-1917.26 €0.181.06%17.56 €17.26 €334101913-11-1917.44 €0.080.46%17.66 €17.36 €220348112-11-1917.52 €0.251.43%17.80 €17.50 €203688311-11-1917.78 €0.010.06%17.80 €17.62 €385814308-11-1917.79 €0.170.92%18.05 €17.66 €198681207-11-1917.95 €0.010.06%18.07 €17.93 €333953806-11-1917.96 €0.010.03%18.00 €17.65 €156428505-11-1917.96 €0.060.31%18.10 €17.85 €186054004-11-1918.01 €0.050.28%18.18 €17.94 €123469101-11-1918.06 €0.010.06%18.16 €17.94 €150320531-10-1918.05 €0.552.96%18.90 €17.90 €262199130-10-1918.60 €0.331.83%18.60 €18.05 €130139629-10-1918.27 €0.040.22%18.35 €18.06 €106795728-10-1918.31 €0.040.22%18.37 €18.21 €75074725-10-1918.35 €0.080.41%18.60 €18.30 €112401324-10-1918.42 €0.160.88%18.60 €18.35 €125320023-10-1918.26 €0.070.36%18.27 €18.10 €95368322-10-1918.20 €0.191.03%18.20 €17.98 €64831021-10-1918.01 €0.070.41%18.17 €17.94 €392681218-10-1918.09 €0.180.98%18.13 €17.91 €381750617-10-1917.91 €0.191.05%18.22 €17.90 €176263216-10-1918.10 €0.040.22%18.16 €17.97 €282671415-10-1918.06 €0.010.06%18.14 €17.97 €214928214-10-1918.07 €0.070.39%18.23 €17.97 €79129811-10-1918.00 €0.090.50%18.04 €17.86 €121561110-10-1917.91 €0.120.67%18.08 €17.84 €159830209-10-1918.03 €0.000.00%18.15 €18.00 €117185708-10-1918.03 €0.000.00%18.18 €17.99 €194889407-10-1918.03 €0.050.30%18.18 €18.01 €136878304-10-1918.09 €0.060.36%18.13 €17.99 €106672003-10-1918.02 €0.020.11%18.18 €17.98 €107481802-10-1918.00 €0.512.76%18.57 €18.00 €208821401-10-1918.51 €0.120.67%18.67 €18.42 €106465630-09-1918.64 €0.482.62%18.64 €18.13 €1547505
Grαfica