1. No category

BOLETIN DE COTIZACIÓN DAILY BULLETIN
Renta Variable Equities
NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL
INTERCONNECTION TRADING SYSTEM
Volumen Negociado
Traded Volume
Cambios Prices
Del día Session
MC
MK
Valor
Security
Bol.
Exch.
Precedente
Previous
Fecha
Date
Máximo
Maximum
Mínimo
Minimum
Cierre
Closing
CMP
VWAP
Nº Valores
N. of Stocks
Efectivo
Turnover
PETROLEO Y ENERGIA
MC
REP
PETROLEO
REPSOL
TOTAL SUBSECTOR:
F
13,8900 23-02-17
13,9850
13,6600
13,8200
13,8252
6.923.180
6.923.180
95.745.036,05
95.745.036,05
MC
MC
MC
MC
MC
ELE
ENG
GAS
IBE
REE
ELECTRICIDAD Y GAS
ENDESA
ENAGAS
GAS NATURAL SDG
IBERDROLA
RED ELECTRICA CORPORACION
TOTAL SUBSECTOR:
F
F
F
F
F
19,9150
23,2150
18,1950
6,2350
17,2900
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
20,1650
23,3150
18,2750
6,2920
17,3550
19,7500
23,0400
18,0450
6,2080
17,0400
19,8850
23,2250
18,1800
6,2800
17,0750
19,9256
23,2082
18,1618
6,2641
17,1059
1.561.310
960.809
710.743
32.952.908
4.219.531
40.405.301
31.111.620,58
22.300.369,85
12.905.902,79
204.650.870,51
72.641.261,87
343.610.025,60
MC
MC
MC
FRS
SAY
SLR
ENERGIAS RENOVABLES
FERSA ENERGIAS RENOVABLES
SAETA YIELD
SOLARIA ENERGIA Y MEDIO AMBIENTE
TOTAL SUBSECTOR:
F
F
F
0,6150 23-02-17
8,2290 23-02-17
1,0750 23-02-17
0,6100
8,2500
1,1150
0,5800
8,1000
1,0100
0,5950
8,1480
1,1050
0,5953
8,1555
1,0548
565.293
201.466
1.222.731
1.989.490
336.529,95
1.638.245,54
1.289.770,13
3.264.545,62
TOTAL SECTOR:
49.317.971
442.619.607,27
MATERIALES BASICOS,IND.Y CONS.
MC
MC
MC
CE
MC
MC
CE
MC
MC
ACX
APAM
CIE
DES
LGT
MTS
MYD
TRG
TUB
MINERALES,METALES Y TRANSFORM.
ACERINOX
APERAM, SOCIETE ANONYME
CIE AUTOMOTIVE
DESA.ESPE.DE SISTEMAS DE ANCLAJE
LINGOTES ESPECIALES
ARCELORMITTAL
MINERALES Y PRODUCTOS DERIVADOS
TUBOS REUNIDOS
TUBACEX
TOTAL SUBSECTOR:
viernes, 24 de febrero de 2017
Friday, 24 February 2017
F
F
F
4
F
F
2
F
F
13,4200
49,3700
18,2900
7,8000
17,8150
8,4360
10,9500
0,9900
3,1200
23-02-17
23-02-17
23-02-17
22-02-17
23-02-17
23-02-17
30-11-06
23-02-17
23-02-17
13,4300
48,1950
18,3250
13,0100
47,6400
17,8550
17,9900
8,4270
17,5150
8,0480
0,9800
3,1500
0,9600
3,1000
13,1750
48,0000
18,0400
7,8000
17,6800
8,3040
10,9500
0,9650
3,1200
13,1615
47,9441
17,9626
1.258.012
535
761.058
16.557.281,11
25.650,11
13.751.170,39
17,7696
8,2163
8.421
6.114.440
149.637,44
50.241.192,90
0,9664
3,1120
485.463
413.473
9.041.402
469.143,40
1.286.747,05
82.480.822,40
1
BOLETÍN DE COTIZACIÓN DAILY BULLETIN
BOLSA DE MADRID MADRID STOCK EXCHANGE
Renta Variable Equities
NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL
INTERCONNECTION TRADING SYSTEM
Volumen Negociado
Traded Volume
Cambios Prices
Del día Session
MC
MK
Valor
Security
MC
MC
MC
MC
MC
MC
MC
AZK
CAF
ENO
GAM
NEA
TLGO
ZOT
MC
MC
MC
ACS
ANA
CLEO
MC
MC
MC
MC
MC
FCC
FER
GSJ
OHL
SCYR
MC
CE
CMC
CMO
MC
ECR
MC
MC
MC
CE
MC
MC
MC
ABG
ABG.P
APPS
ECO
FDR
GALQ
INY
FABRIC.Y MONTAJE BIENES EQUIPO
AZKOYEN
CONSTRUCIONES Y AUX.FF.CC. (CAF)
ELECNOR
GAMESA CORPORACION TECNOLOGICA
NICOLAS CORREA
TALGO
ZARDOYA OTIS
TOTAL SUBSECTOR:
Bol.
Exch.
Precedente
Previous
Fecha
Date
Máximo
Maximum
Mínimo
Minimum
Cierre
Closing
CMP
VWAP
Nº Valores
N. of Stocks
Efectivo
Turnover
F
F
F
F
F
F
F
8,0600
35,5700
9,3000
20,3900
2,5900
4,5810
7,6400
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
8,0600
35,6800
9,3000
21,5850
2,7000
4,6600
7,6300
7,8050
34,4600
9,3000
20,7450
2,5100
4,5570
7,5100
7,8100
35,5800
9,3000
21,0000
2,5800
4,5930
7,5800
7,9659
35,2954
9,3000
21,0509
2,6037
4,5960
7,5677
14.881
75.580
14.106
3.848.344
162.992
190.882
292.456
4.599.241
118.540,89
2.666.303,32
131.185,80
80.996.744,34
424.375,28
877.300,91
2.213.217,07
87.427.667,61
F
F
F
29,5400 23-02-17
72,7000 23-02-17
1,1500 11-06-12
29,6150
72,5700
29,2350
70,5100
29,3250
70,7800
1,1500
718.188
223.423
21.089.771,30
15.876.448,60
F
F
F
F
F
8,5860
16,9900
3,6000
3,1800
2,2900
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
8,6500
17,0500
3,6500
3,2400
2,2990
8,4460
16,8400
3,4500
3,2000
2,2340
8,5970
16,9500
3,5300
3,2100
2,2680
29,3668
71,0600
SUSP.
12-06-12
8,5443
16,9529
3,5576
3,2052
2,2586
45.302
1.848.545
414.016
1.379.231
4.573.124
9.201.829
387.074,13
31.343.634,99
1.472.885,80
4.420.764,59
10.328.862,00
84.919.441,41
MATERIALES DE CONSTRUCCION
COEMAC
CEMENTOS MOLINS
TOTAL SUBSECTOR:
F
4
0,5850 23-02-17
12,0000 22-02-17
0,6050
0,5800
0,5800
12,0000
317.810
189.980,62
317.810
189.980,62
INDUSTRIA QUIMICA
ERCROS
TOTAL SUBSECTOR:
F
CONSTRUCCION
ACS ACTIVIDADES CONST.Y SERVICIOS
ACCIONA
LEVANTINA DE EDIFICACION,CLEOP
FOMENTO DE CONSTR. Y CONTRATAS
FERROVIAL
GRUPO EMPRESARIAL SAN JOSE
OBRASCON HUARTE LAIN
SACYR
TOTAL SUBSECTOR:
INGENIERIA Y OTROS
ABENGOA CLASE A
ABENGOA CLASE B
APPLUS SERVICES
ECOLUMBER
FLUIDRA
GENERAL DE ALQUILER DE MAQUINARIA
INYPSA INFORMES Y PROYECTOS
viernes, 24 de febrero de 2017
Friday, 24 February 2017
F
F
F
4
F
F
F
3,4000 23-02-17
0,4090
0,1930
10,7500
1,0500
4,7350
0,3300
0,2500
23-02-17
23-02-17
23-02-17
23-01-17
23-02-17
23-02-17
23-02-17
0,5978
3,5190
3,2800
3,4060
3,4149
1.054.295
1.054.295
3.600.359,95
3.600.359,95
0,4190
0,2020
10,8750
0,4030
0,1920
10,6100
0,4119
0,1973
10,7260
160.048
23.780.767
310.715
65.922,45
4.692.837,15
3.332.739,80
4,9500
0,3300
0,2500
4,7000
0,3100
0,2450
0,4030
0,1930
10,7300
1,0500
4,9500
0,3200
0,2500
4,8162
0,3192
0,2482
130.575
322.190
177.653
628.874,08
102.857,56
44.098,99
2
BOLETÍN DE COTIZACIÓN DAILY BULLETIN
BOLSA DE MADRID MADRID STOCK EXCHANGE
Renta Variable Equities
NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL
INTERCONNECTION TRADING SYSTEM
Volumen Negociado
Traded Volume
Cambios Prices
Del día Session
MC
MK
MC
MC
CE
MC
Valor
Security
MDF
TRE
UIN
AIR
DURO FELGUERA
TECNICAS REUNIDAS
URBAR INGENIEROS
TOTAL SUBSECTOR:
AEROESPACIAL
AIRBUS GROUP
TOTAL SUBSECTOR:
Bol.
Exch.
F
F
8
F
Precedente
Previous
Fecha
Date
1,2500 23-02-17
36,2150 23-02-17
0,3300 07-02-17
68,8000 23-02-17
Máximo
Maximum
1,2700
36,2550
69,6500
Mínimo
Minimum
1,2300
35,6550
68,3000
Cierre
Closing
1,2300
35,8600
0,3300
68,4500
CMP
VWAP
1,2443
35,8764
68,8640
TOTAL SECTOR:
Nº Valores
N. of Stocks
Efectivo
Turnover
492.213
321.461
612.462,35
11.532.874,00
25.695.622
21.012.666,38
10.671
10.671
734.848,05
734.848,05
49.920.870
280.365.786,42
BIENES DE CONSUMO
CE
MC
CE
MC
MC
MC
MC
MC
MC
BAIN
BDL
BIL
CCE
EBRO
NAT
NTH
OLE
PVA
MC
MC
MC
RIO
TPZ
VIS
MC
MC
MC
CE
MC
ADZ
DGI
ITX
LIW
SNC
MC
ENC
ALIMENTACION Y BEBIDAS
BORGES AGRICULTURAL & INDUSTRIAL NUTS
BARON DE LEY
BODEGAS BILBAINAS
COCA-COLA EUROPEAN PARTNERS
EBRO FOODS
NATRA
NATURHOUSE HEALTH
DEOLEO
PESCANOVA
BODEGAS RIOJANAS
TELEPIZZA GROUP
VISCOFAN
TOTAL SUBSECTOR:
TEXTIL, VESTIDO Y CALZADO
ADOLFO DOMINGUEZ
DOGI INTERNATIONAL FABRICS
IND. DE DISEÑO TEXTIL (INDITEX)
LIWE ESPAÑOLA
SNIACE
TOTAL SUBSECTOR:
PAPEL Y ARTES GRAFICAS
ENCE ENERGIA Y CELULOSA
viernes, 24 de febrero de 2017
Friday, 24 February 2017
8
F
2
F
F
F
F
F
F
20,3000
113,0000
7,2900
33,6900
19,6100
0,8100
4,9600
0,2550
5,9100
16-01-17
23-02-17
20-02-17
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
12-03-13
114,4500
114,2000
33,7900
19,6700
0,8200
4,9740
0,2650
32,9400
19,2850
0,7800
4,8710
0,2500
20,3000
113,0000
7,2900
33,0400
19,3500
0,7850
4,8990
0,2550
5,9100
114,3795
44
5.032,70
33,2866
19,3844
0,7942
4,9172
0,2567
SUSP.
12-03-13
4,2756
4,9916
49,4954
610
162.238
480.086
18.862
1.130.585
20.304,85
3.144.885,66
381.278,68
92.748,87
290.258,86
1.163
101.866
153.574
2.049.028
4.972,54
508.471,64
7.601.038,63
12.048.992,43
F
F
F
4,3900 23-02-17
4,9850 23-02-17
50,1900 23-02-17
4,2800
5,0290
50,3000
4,2700
4,9660
49,0750
4,2700
5,0000
49,4100
F
F
F
8
F
5,3700
4,6250
30,4650
12,5000
0,3100
23-02-17
23-02-17
23-02-17
20-12-16
23-02-17
5,3100
4,7030
30,4400
5,0200
4,3260
29,8300
5,1578
4,5076
30,1434
40.951
157.046
10.936.015
211.215,30
707.896,26
331.067.944,94
0,3100
0,3040
5,1500
4,4410
30,2050
12,5000
0,3060
0,3068
545.959
11.679.971
167.520,62
332.154.577,12
2,5700 23-02-17
2,5800
2,5050
2,5400
2,5349
655.959
1.662.788,90
F
3
BOLETÍN DE COTIZACIÓN DAILY BULLETIN
BOLSA DE MADRID MADRID STOCK EXCHANGE
Renta Variable Equities
NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL
INTERCONNECTION TRADING SYSTEM
Volumen Negociado
Traded Volume
Cambios Prices
Del día Session
MC
MK
MC
MC
MC
MC
OF
Valor
Security
IBG
MCM
PAC
RDM
RDM.Q
IBERPAPEL GESTION
MIQUEL Y COSTAS
PAPELES Y CARTONES DE EUROPA
RENO DE MEDICI,ORDINARIAS SER.A
RENO DE MEDICI,AHORRO CONV.
Bol.
Exch.
F
F
F
F
F
Precedente
Previous
27,8800
25,5100
6,2050
0,3450
0,7000
Fecha
Date
23-02-17
23-02-17
23-02-17
23-02-17
Máximo
Maximum
28,1500
25,6900
6,2100
0,3460
Mínimo
Minimum
27,6000
25,0500
5,9550
0,3350
Cierre
Closing
28,1400
25,6900
6,2100
0,3400
0,7000
CMP
VWAP
28,0857
25,3265
6,0897
0,3412
SUSP.
21-03-07
TOTAL SUBSECTOR:
MC
MC
MC
MC
MC
MC
MC
MC
MC
MC
MC
ALM
BAY
BIO
FAE
GRF
GRF.P
ORY
PHM
PRM
RJF
ROVI
PROD.FARMACEUT.Y BIOTECNOLOGIA
ALMIRALL
BAYER A.G.
BIOSEARCH
FAES FARMA
GRIFOLS CLASE A
GRIFOLS CLASE B
ORYZON GENOMICS
PHARMA MAR
PRIM
REIG JOFRE
LABORATORIOS ROVI
TOTAL SUBSECTOR:
F
F
F
F
F
F
F
F
F
F
F
MC
VID
OTROS BIENES DE CONSUMO
VIDRALA
TOTAL SUBSECTOR:
F
15,7400
108,0000
0,7200
3,3700
20,9550
16,4850
4,0140
2,9700
8,9200
3,7510
14,2300
Nº Valores
N. of Stocks
Efectivo
Turnover
6.567
7.744
96.416
186.329
184.439,12
196.128,46
586.900,61
63.581,24
953.015
2.693.838,33
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
22-02-17
23-02-17
23-02-17
15,8300
105,6500
0,7200
3,3800
20,9900
16,6900
4,0740
2,9650
9,0000
3,9590
14,5000
15,5400
103,4000
0,7000
3,3200
20,6750
16,3300
3,8670
2,6800
9,0000
3,7540
14,2300
15,6900
104,2000
0,7150
3,3300
20,8200
16,5350
4,0740
2,7700
8,9200
3,7700
14,2400
15,6605
104,7670
0,7077
3,3393
20,8191
16,4317
3,9843
2,8056
9,0000
3,8261
14,2927
90.370
958
227.834
174.471
1.624.064
24.461
75.830
2.114.907
103
52.028
591
4.385.617
1.415.238,14
100.366,75
161.229,85
582.614,76
33.881.566,62
401.936,45
302.132,65
5.933.548,83
927,00
199.064,64
8.446,98
42.987.072,67
50,8500 23-02-17
52,0000
50,8000
52,0000
51,2288
19.108
19.108
978.880,80
978.880,80
TOTAL SECTOR:
19.086.739
390.863.361,35
SERVICIOS DE CONSUMO
MC
MC
MC
MC
MC
CE
CDR
EDR
MEL
NHH
PQR
TRH
OCIO, TURISMO Y HOSTELERIA
CODERE
EDREAMS ODIGEO
MELIA HOTELS INTERNATIONAL
NH HOTEL GROUP
PARQUES REUNIDOS SERVICIOS CENTRALES
TR HOTEL JARDIN DEL MAR
TOTAL SUBSECTOR:
viernes, 24 de febrero de 2017
Friday, 24 February 2017
F
F
F
F
F
4
0,7200
3,4700
12,0900
4,2800
16,1000
1,0200
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
14-06-16
0,7300
3,4810
12,1800
4,3700
16,1650
0,6800
3,3740
11,9600
4,2700
16,0300
0,6900
3,4490
11,9800
4,3200
16,1200
1,0200
0,7026
3,4179
12,0209
4,3315
16,1209
4.501.025
290.290
764.680
1.221.526
8.811
3.162.304,39
992.179,62
9.205.479,78
5.292.429,07
142.041,62
6.786.332
18.794.434,48
4
BOLETÍN DE COTIZACIÓN DAILY BULLETIN
BOLSA DE MADRID MADRID STOCK EXCHANGE
Renta Variable Equities
NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL
INTERCONNECTION TRADING SYSTEM
Volumen Negociado
Traded Volume
Cambios Prices
Del día Session
MC
MK
Valor
Security
COMERCIO
DIA-DISTRIBUIDORA INT. DE ALIMENTACION
SERVICE POINT
TOTAL SUBSECTOR:
Bol.
Exch.
MC
MC
DIA
SPS
MC
MC
MC
MC
A3M
PRS
TL5
VER
MC
VOC
MC
MC
MC
MC
ADV
AENA
IAG
LOG
TRANSPORTE Y DISTRIBUCION
ADVEO GROUP INTERNATIONAL
AENA
INTERNATIONAL CONSOLIDAT.AIRLINES GROUP
LOGISTA HOLDINGS
TOTAL SUBSECTOR:
F
F
F
F
MC
ABE
AUTOPISTAS Y APARCAMIENTOS
ABERTIS INFRAESTRUCTURAS
TOTAL SUBSECTOR:
MC
MC
MC
CBAV
FUN
PSG
OTROS SERVICIOS
CLINICA BAVIERA
FUNESPAÑA
PROSEGUR COMPAÑIA DE SEGURIDAD
TOTAL SUBSECTOR:
MEDIOS COMUNICAC. Y PUBLICIDAD
ATRESMEDIA CORP. DE MEDIOS DE COM.
PROMOTORA DE INFORMACIONES
MEDIASET ESPAÑA COMUNICACION
VERTICE TRESCIENTOS SESENTA GRADOS
VOCENTO
TOTAL SUBSECTOR:
F
F
Precedente
Previous
Fecha
Date
Mínimo
Minimum
Cierre
Closing
CMP
VWAP
Nº Valores
N. of Stocks
Efectivo
Turnover
5,0600
1,3940
4,9300
1,3630
5,0050
1,3710
4,9957
1,3759
6.795.094
31.199
6.826.293
33.926.460,48
42.927,29
33.969.387,77
23-02-17
23-02-17
23-02-17
14-04-14
11,0000
4,7300
11,1700
10,6000
4,6020
10,8300
10,8200
4,6500
10,9700
0,0440
361.307
86.693
871.766
3.891.680,61
403.885,07
9.574.957,26
1,4400 23-02-17
1,4500
1,3900
1,4050
10,7711
4,6588
10,9834
SUSP.
15-04-14
1,4095
107.830
1.427.596
151.990,83
14.022.513,77
23-02-17
23-02-17
23-02-17
23-02-17
3,9600
136,1500
6,2400
21,6750
3,7200
134,3500
6,0500
21,1650
3,9400
134,9500
6,2260
21,1650
3,8340
135,0408
6,1335
21,3011
136.512
370.212
7.449.036
62.653
8.018.413
523.384,95
50.052.784,35
45.688.337,16
1.334.579,34
97.599.085,80
F
13,9100 23-02-17
13,9650
13,8150
13,8850
13,8898
1.987.875
1.987.875
27.608.840,82
27.608.840,82
F
F
F
10,0800 23-02-17
6,2000 23-02-17
5,6700 23-02-17
10,2900
9,7800
9,9670
9.121
90.909,09
5,6700
5,4700
10,0000
6,2000
5,5400
5,5503
1.221.234
1.230.355
6.832.220,16
6.923.129,25
F
F
F
F
F
5,0000 23-02-17
1,3820 23-02-17
Máximo
Maximum
10,9000
4,6010
11,0950
0,0440
3,9500
135,5000
5,9790
21,5050
TOTAL SECTOR:
26.276.864
198.917.391,89
SERVS.FINANCIEROS E INMOBILIA.
MC
MC
MC
MC
BBVA
BKIA
BKT
CABK
BANCOS Y CAJAS DE AHORRO
BANCO BILBAO VIZCAYA ARGENTARIA
BANKIA
BANKINTER
CAIXABANK
viernes, 24 de febrero de 2017
Friday, 24 February 2017
F
F
F
F
6,1450
0,9260
7,2710
3,2690
23-02-17
23-02-17
23-02-17
23-02-17
6,1870
0,9260
7,3190
3,3250
6,0070
0,9060
7,1880
3,1740
6,0740
0,9160
7,2300
3,2110
6,0755
0,9141
7,2443
3,2221
27.764.524
30.767.944
2.681.913
26.485.652
168.714.234,50
28.144.584,02
19.438.300,62
85.318.975,06
5
BOLETÍN DE COTIZACIÓN DAILY BULLETIN
BOLSA DE MADRID MADRID STOCK EXCHANGE
Renta Variable Equities
NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL
INTERCONNECTION TRADING SYSTEM
Volumen Negociado
Traded Volume
Cambios Prices
Del día Session
MC
MK
Valor
Security
Bol.
Exch.
Precedente
Previous
Fecha
Date
MC
CAM
CAM, CUOTAS PARTICIPATIVAS
F
1,3400 08-12-11
MC
MC
MC
MC
LBK
POP
SAB
SAN
LIBERBANK
BANCO POPULAR ESPAÑOL
BANCO DE SABADELL
BANCO SANTANDER
TOTAL SUBSECTOR:
F
F
F
F
1,0190
0,8070
1,4070
5,1160
MC
MC
GCO
MAP
SEGUROS
GRUPO CATALANA OCCIDENTE
MAPFRE, S.A.
TOTAL SUBSECTOR:
MC
MC
CE
CE
CE
CE
CE
ALB
ALNT
MON
REA
RON
UEI
UNC
SOCIEDADES CARTERA Y HOLDINGS
CORPORACION FINANCIERA ALBA
ALANTRA PARTNERS
MOBILIARIA MONESA
CARTERA INDUSTRIAL REA
RONSA
UNION EUROPEA DE INVERSIONES
UNION CATALANA DE VALORES
TOTAL SUBSECTOR:
INMOBILIARIAS Y OTROS
ALZA REAL ESTATE
AYCO GRUPO INMOBILIARIO
ESP. VIVIENDAS ALQUILER (CEVASA)
INMOBILIARIA COLONIAL
FINANZAS E INV.VALENCIANAS
INMOBILIARIA DEL SUR
LIBERTAS 7
MONTEBALITO
NYESA VALORES CORPORACION
CE
CE
CE
MC
CE
MC
CE
MC
MC
ALZ
AYC
CEV
COL
FIV
ISUR
LIB
MTB
NYE
MC
MC
MC
QBT
REN
REY
QUABIT INMOBILIARIA
RENTA CORPORACION
REYAL URBIS
MC
RLIA
REALIA BUSINESS
viernes, 24 de febrero de 2017
Friday, 24 February 2017
Máximo
Maximum
Mínimo
Minimum
Cierre
Closing
23-02-17
23-02-17
23-02-17
23-02-17
1,0320
0,8090
1,4200
5,1580
0,9960
0,7860
1,3720
5,0040
1,0000
0,7960
1,3850
5,0490
SUSP.
09-12-11
1,0093
0,7935
1,3884
5,0542
F
F
31,2800 23-02-17
2,9020 23-02-17
31,5400
2,9100
31,0000
2,8440
31,3600
2,8700
F
F
4
C
2
E
4
42,3800
9,1800
2,0900
1,2100
50,0000
0,1000
4,8000
43,5400
9,2500
42,5000
9,0300
1,3000
1,3000
43,2000
9,0300
2,0900
1,3000
50,0000
0,1000
4,8000
4
E
D
F
1
F
1
F
F
1,0300
0,1900
7,5000
7,0560
39,9500
10,0000
2,2000
3,0100
0,1700
23-02-17
23-02-17
28-06-16
23-02-17
23-12-16
20-02-17
17-07-15
1,3400
CMP
VWAP
23-02-17
23-02-17
14-02-17
23-02-17
17-02-15
23-02-17
20-02-17
23-02-17
29-09-11
1,1000
1,1000
1,1000
0,1900
7,5000
6,9590
39,9500
9,4800
2,2000
2,8300
0,1700
7,5000
7,0800
7,5000
6,9530
9,8000
9,4800
3,0350
2,8050
F
F
F
2,3190 23-02-17
1,9800 23-02-17
0,1240 18-02-13
2,3310
1,9750
2,2610
1,9400
2,2620
1,9700
0,1240
F
0,8950 23-02-17
0,9000
0,8800
0,8900
Nº Valores
N. of Stocks
Efectivo
Turnover
2.871.327
43.767.289
28.135.391
65.780.644
228.254.684
2.898.534,76
34.735.677,87
39.093.329,58
334.054.788,64
712.398.425,05
31,2067
2,8742
44.495
4.532.028
4.576.523
1.388.541,94
13.026.660,50
14.415.202,44
42,9548
9,1280
18.869
4.185
810.572,84
38.200,75
1,3000
3.865
5.024,50
26.919
853.798,09
1,1000
1.270
1.397,00
7,5000
7,0002
500
718.640
3.750,00
5.030.627,81
9,5828
5.539
53.079,01
2,8789
SUSP.
29-09-11
2,2844
1,9626
SUSP.
19-02-13
0,8888
220.680
635.320,51
606.035
78.544
1.384.439,13
154.150,78
88.214
78.400,92
6
BOLETÍN DE COTIZACIÓN DAILY BULLETIN
BOLSA DE MADRID MADRID STOCK EXCHANGE
Renta Variable Equities
NEGOCIACIÓN EN EL SISTEMA DE INTERCONEXIÓN BURSÁTIL
INTERCONNECTION TRADING SYSTEM
Volumen Negociado
Traded Volume
Cambios Prices
Del día Session
MC
MK
Valor
Security
OF
MC
STG
UBS
MC
MC
BME
R4
MC
MC
MC
MC
AXIA
HIS
LRE
MRL
SOTOGRANDE
URBAS GRUPO FINANCIERO
TOTAL SUBSECTOR:
Bol.
Exch.
Precedente
Previous
Fecha
Date
Máximo
Maximum
Mínimo
Minimum
Cierre
Closing
CMP
VWAP
Nº Valores
N. of Stocks
Efectivo
Turnover
F
F
2,9400 15-02-17
0,0200 23-02-17
2,9600
0,0210
2,9600
0,0190
2,9400
0,0190
2,9600
0,0199
100
55.653.367
57.372.889
296,00
1.107.226,10
8.448.687,26
SERVICIOS DE INVERSION
BOLSAS Y MERCADOS ESPAÑOLES
RENTA 4 BANCO
TOTAL SUBSECTOR:
F
F
29,5000 23-02-17
5,7800 23-02-17
29,4950
5,7500
29,0150
5,6900
29,0750
5,6900
29,2045
5,6927
141.633
4.368
146.001
4.137.697,09
24.865,55
4.162.562,64
SOCIMI
AXIARE PATRIMONIO
HISPANIA ACTIVOS INMOBILIARIOS
LAR ESPAÑA REAL ESTATE
MERLIN PROPERTIES
TOTAL SUBSECTOR:
F
F
F
F
13,2300
12,1350
7,2480
10,9500
13,3750
12,3300
7,2550
11,0200
13,1550
11,9600
7,1500
10,8000
13,3000
12,0100
7,2430
10,9000
13,2499
12,0950
7,2275
10,8967
140.257
284.430
248.654
1.865.646
2.538.987
1.858.956,92
3.440.186,68
1.797.135,91
20.353.431,16
27.449.710,67
23-02-17
23-02-17
23-02-17
23-02-17
TOTAL SECTOR:
292.916.003
767.728.386,15
TECNOLOGIA Y TELECOMUNICACION.
MC
MC
MC
MC
MC
CLNX
DOM
EKT
EZE
TEF
TELECOMUNICACIONES Y OTROS
CELLNEX TELECOM
GLOBAL DOMINION ACCESS
EUSKALTEL
GRUPO EZENTIS
TELEFONICA
TOTAL SUBSECTOR:
F
F
F
F
F
14,2550
3,3900
8,8820
0,5810
9,5180
23-02-17
23-02-17
23-02-17
23-02-17
23-02-17
14,3500
3,4500
9,0190
0,5940
9,6450
14,0900
3,4110
8,8070
0,5680
9,4700
14,3000
3,4490
8,8460
0,5800
9,6100
14,2342
3,4405
8,9080
0,5781
9,5803
995.721
134.657
551.761
845.277
21.533.850
24.061.266
14.173.289,18
463.294,03
4.915.062,14
488.674,91
206.298.857,15
226.339.177,41
MC
MC
MC
MC
AMP
AMS
IDR
TEC
ELECTRONICA Y SOFTWARE
AMPER
AMADEUS IT GROUP
INDRA, SERIE A
TECNOCOM,TELECOM. Y ENERGIA
TOTAL SUBSECTOR:
F
F
F
F
0,2690
43,9100
10,7600
4,3450
23-02-17
23-02-17
23-02-17
23-02-17
0,2700
44,3850
11,9950
4,5500
0,2570
43,3000
11,3000
4,4350
0,2620
43,3300
11,7250
4,5300
0,2623
43,5227
11,7160
4,4957
12.551.125
1.316.679
3.526.614
780.260
18.174.678
3.292.117,98
57.346.782,41
41.322.034,84
3.516.580,13
105.477.515,36
TOTAL SECTOR:
TOTAL GENERAL:
viernes, 24 de febrero de 2017
Friday, 24 February 2017
42.235.944
331.816.692,77
479.754.391
2.412.311.225,85
7