Bolsas y Mercados Españoles
Buscador de
empresas
Inicio / ÍNDEXS / Índexs Borses / Borsa de Bilbao / Preus Sessió Borsa Bilbao >
Preus Sessió Borsa Bilbao
I.BILBAO 2000
NombreAnteriorÚltimo% Dif.MáximoMínimoFechaHora% Dif.
Año 2021
I.BILBAO 20001.456,831.431,20-1,761.456,301.424,6218/06/202117:38:0010,84
NombreÚlt.% Dif.Máx.Mín.VolumenEfectivo (miles €)FechaHora
ACCIONA128,4000-6,89140,0000128,3000359.57246.746,6718/06/2021Cierre
ACERINOX9,7340-10,0410,25009,718029.453.419298.485,8718/06/2021Cierre
ACS24,4000-1,2124,790024,11001.821.66544.469,1818/06/2021Cierre
AENA142,2000-2,00145,9000141,0000395.25756.358,0418/06/2021Cierre
ALMIRALL14,5200-0,6214,670014,4000400.9895.819,3318/06/2021Cierre
AMADEUS63,0400-1,3863,960062,30001.666.784104.109,8618/06/2021Cierre
APPLUS8,3700-2,458,58008,3500267.3122.245,8518/06/2021Cierre
ARCELORMIT.23,9800-1,6824,940023,9000824.66219.981,8218/06/2021Cierre
B.SANTANDER3,2885-2,193,36803,2505168.785.625554.423,8918/06/2021Cierre
BA.SABADELL0,5886-2,260,60320,585269.034.52540.789,2518/06/2021Cierre
BANKINTER4,2300-2,264,34604,19505.395.59922.891,1818/06/2021Cierre
BBVA5,2220-3,245,38105,183052.514.651274.423,6718/06/2021Cierre
BERKELEY0,36800,550,36980,3630474.736173,8018/06/2021Cierre
CAIXABANK2,5910-3,862,70502,587052.329.019136.474,2818/06/2021Cierre
CELLNEX53,02000,4253,620052,58008.136.883429.930,7618/06/2021Cierre
CIE AUTOMOT.24,6600-1,6025,160024,4400325.0648.036,5618/06/2021Cierre
EBRO FOODS17,4400-1,0217,720017,3600142.9372.493,4118/06/2021Cierre
ENAGAS19,81000,0319,955019,67002.760.11154.630,7518/06/2021Cierre
ENCE3,2640-2,683,35203,23201.778.4165.844,6918/06/2021Cierre
ENDESA22,4600-0,3522,590022,31009.155.322205.788,7618/06/2021Cierre
EUSKALTEL10,96000,1810,960010,920062.903689,3718/06/2021Cierre
FAES FARMA3,40000,063,41003,37001.034.8003.502,9918/06/2021Cierre
FERROVIAL24,9100-2,1625,390024,76002.374.27659.197,1318/06/2021Cierre
GESTAMP4,5680-1,554,61604,4860983.0414.472,3318/06/2021Cierre
GR.C.OCCIDEN33,0000-0,7533,500032,300081.6612.686,2218/06/2021Cierre
GRIFOLS CL.A23,8400-0,1723,880023,59001.404.18133.416,2418/06/2021Cierre
IAG2,3170-1,192,36202,271019.814.81945.156,6418/06/2021Cierre
IBERDROLA10,7300-0,8310,885010,635030.344.518327.960,0718/06/2021Cierre
INDITEX30,4800-2,4031,540030,48006.030.764183.803,4018/06/2021Cierre
INDRA A7,6500-2,057,81507,5800920.2127.063,3118/06/2021Cierre
INM.COLONIAL8,8700-3,119,16508,84002.166.88919.298,5518/06/2021Cierre
LOGISTA17,3000-1,9817,620017,2400271.9684.728,8318/06/2021Cierre
MAPFRE1,8115-0,711,82851,79306.158.86511.148,9618/06/2021Cierre
MEDIASET5,0200-2,815,16505,0200357.8231.804,3618/06/2021Cierre
MELIA HOTELS6,7780-3,017,02406,67801.802.68812.288,3418/06/2021Cierre
NATURGY21,9000-0,4522,040021,72002.004.66143.866,7418/06/2021Cierre
PHARMA MAR77,36000,9777,700074,5000117.6599.012,6818/06/2021Cierre
PROSEGUR2,5960-2,632,71002,5960621.1961.627,2318/06/2021Cierre
R.E.C.17,2000-0,3817,390017,14504.306.83674.229,1018/06/2021Cierre
REPSOL10,7400-3,8011,120010,656040.186.564423.073,3518/06/2021Cierre
ROVI56,80000,0057,300056,700065.7913.740,9318/06/2021Cierre
SACYR2,1240-1,302,15002,10603.217.2986.841,1818/06/2021Cierre
SIEMENS GAME26,3900-1,2427,190025,93002.270.47059.882,2318/06/2021Cierre
SOLARIA15,8150-1,1616,485015,55001.117.27117.772,1918/06/2021Cierre
TEC.REUNIDAS11,6400-3,3212,130011,5800234.5002.747,5918/06/2021Cierre
TELEFONICA3,9660-1,754,02353,915536.236.255146.155,4018/06/2021Cierre
VIDRALA97,00000,1097,800095,50005.112494,6718/06/2021Cierre
VISCOFAN57,0000-1,5558,050057,0000602.49034.365,6418/06/2021Cierre
ZARDOYA OTIS5,7500-1,375,84005,7500499.0972.878,4218/06/2021Cierre
Información diferida 15 minutos.
Precios expresados en euros.
Efectivo expresado en miles de euros.
El volumen y efectivo para cada valor incluye todas las operaciones realizadas hasta el cierre de la sesión de contratación. El volumen y efectivo total incluyendo las operaciones especiales realizadas después del cierre de la sesión está disponible en la consulta histórica.
Síguenos en:
 IR
Copyright © BME 2021