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
16,0700 11-02-15
16,6550
16,0500
16,4450
16,4126
6.796.356
6.796.356
111.563.305,04
111.563.305,04
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
16,8700
26,6900
20,2550
5,7770
73,9700
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
17,0400
26,9950
20,8900
5,8880
74,2500
16,7150
26,5250
20,1850
5,7440
73,1700
17,0000
26,8700
20,8050
5,8330
73,9500
16,9662
26,8559
20,6842
5,8350
73,9189
3.619.336
1.356.044
3.037.253
33.545.042
508.304
42.065.979
61.356.864,60
36.407.738,16
62.600.929,57
195.233.400,45
37.574.522,99
393.173.455,77
MC
MC
MC
MC
EGPW
FRS
MTB
SLR
ENERGIAS RENOVABLES
ENEL GREEN POWER
FERSA ENERGIAS RENOVABLES
MONTEBALITO
SOLARIA ENERGIA Y MEDIO AMBIENTE
TOTAL SUBSECTOR:
F
F
F
F
1,7790
0,4450
1,3850
0,8150
11-02-15
11-02-15
11-02-15
11-02-15
1,8170
0,4500
1,3950
0,8300
1,7640
0,4400
1,3900
0,8100
1,8170
0,4400
1,3950
0,8300
1,7958
0,4426
1,3920
0,8217
16.556
252.659
5.766
156.908
431.889
29.731,49
111.829,61
8.026,21
128.938,08
278.525,39
TOTAL SECTOR:
49.294.224
505.015.286,20
MATERIALES BASICOS,IND.Y CONS.
MC
MC
MC
CE
CE
MC
MC
CE
MC
MC
ACX
APAM
CIE
DES
HVL
LGT
MTS
MYD
TRG
TUB
MINERALES,METALES Y TRANSFORM.
ACERINOX
APERAM, SOCIETE ANONYME
CIE AUTOMOTIVE
DESA.ESPE.DE SISTEMAS DE ANCLAJE
HULLERA VASCO LEONESA
LINGOTES ESPECIALES
ARCELORMITTAL
MINERALES Y DERIVADOS
TUBOS REUNIDOS
TUBACEX
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
F
F
F
4
A
F
F
2
F
F
12,9250
23,8300
12,0000
12,5000
0,5500
4,7450
8,7310
10,9500
1,5800
2,7000
11-02-15
11-02-15
11-02-15
28-06-13
11-07-14
11-02-15
11-02-15
30-11-06
11-02-15
11-02-15
13,5600
25,9800
12,3150
12,8500
24,0600
11,9900
4,8750
9,1990
4,7800
8,7350
1,6050
2,7550
1,5800
2,7000
13,5000
25,8950
12,1500
12,5000
0,5500
4,7800
9,1230
10,9500
1,5900
2,7100
13,3601
25,4618
12,1288
1.854.483
20.066
319.364
24.727.955,83
510.916,46
3.873.504,90
4,8178
9,0356
6.270
2.073.834
30.207,65
18.745.289,15
1,5929
2,7316
831.574
268.709
1.325.197,10
734.013,86
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
Bol.
Exch.
Precedente
Previous
Fecha
Date
Máximo
Maximum
Mínimo
Minimum
Cierre
Closing
CMP
VWAP
TOTAL SUBSECTOR:
MC
MC
MC
MC
MC
MC
AZK
CAF
ENO
GAM
NEA
ZOT
MC
MC
MC
ACS
ANA
CLEO
MC
MC
MC
MC
MC
FCC
FER
GSJ
OHL
SCYR
CE
MC
MC
CMO
CPL
URA
MC
MC
ECR
SED
FABRIC.Y MONTAJE BIENES EQUIPO
AZKOYEN
CONSTRUCIONES Y AUX.FF.CC. (CAF)
ELECNOR
GAMESA CORPORACION TECNOLOGICA
NICOLAS CORREA
ZARDOYA OTIS
TOTAL SUBSECTOR:
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:
MATERIALES DE CONSTRUCCION
CEMENTOS MOLINS
CEMENTOS PORTLAND VALDERRRIVAS
URALITA
TOTAL SUBSECTOR:
INDUSTRIA QUIMICA
ERCROS
LA SEDA DE BARCELONA (EN LIQUIDACION)
F
F
F
F
F
F
2,3400
314,0000
8,4000
9,4690
1,3800
10,5000
ABG
ABG.P
APPS
ECO
INGENIERIA Y OTROS
ABENGOA CLASE A
ABENGOA CLASE B
APPLUS SERVICES
ECOLUMBER
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
Efectivo
Turnover
5.374.300
49.947.084,95
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
2,5400
322,3500
8,4900
9,9500
1,4450
10,7800
2,3400
312,4500
8,3500
9,3720
1,3900
10,4400
2,5000
321,0000
8,4000
9,7790
1,3900
10,7500
2,4732
319,3136
8,4019
9,8092
1,4011
10,6977
230.108
6.219
19.392
5.140.548
18.511
295.648
5.710.426
569.962,17
1.987.771,33
162.929,25
50.406.859,83
25.935,90
3.162.741,16
56.316.199,64
F
F
F
31,4750 11-02-15
62,9400 11-02-15
1,1500 11-06-12
32,9700
65,0300
31,2700
62,8300
32,7350
64,7500
1,1500
2.067.293
169.987
66.840.924,29
10.919.619,12
F
F
F
F
F
10,6650
17,9350
1,0500
21,0800
3,5920
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
10,8900
18,3400
1,0400
21,6450
3,7360
10,6150
17,8600
1,0000
21,0500
3,5920
10,7700
18,2400
1,0000
21,1150
3,6890
32,6446
64,3468
SUSP.
12-06-12
10,8082
18,2395
1,0160
21,2904
3,6868
987.375
2.859.170
153.333
736.771
7.330.173
14.304.102
10.671.730,05
52.123.678,65
155.793,60
15.692.714,06
27.033.746,73
183.438.206,50
4
F
F
10,4000 11-02-15
6,0300 11-02-15
0,5600 11-02-15
11,0000
6,1500
0,5700
11,0000
5,9900
0,5250
11,0000
6,1100
0,5300
11,0000
6,0645
0,5355
2.000
35.292
1.355.309
1.392.601
22.000,00
214.028,29
725.816,59
961.844,88
F
F
0,4530 11-02-15
0,7290 17-06-13
0,4870
0,4500
0,4860
0,7290
0,4739
SUSP.
17-06-13
431.449
204.482,26
431.449
204.482,26
271.887
18.865.959
303.911
790.831,24
49.678.309,36
3.045.062,67
TOTAL SUBSECTOR:
MC
MC
MC
CE
Nº Valores
N. of Stocks
F
F
F
4
2,8670
2,5670
9,9900
1,2000
11-02-15
11-02-15
11-02-15
10-01-14
2,9770
2,6900
10,1500
2,8310
2,5200
9,8870
2,9740
2,6780
10,0900
1,2000
2,9087
2,6297
10,0337
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
MC
MC
MC
CE
MC
FDR
GALQ
INY
MDF
TRE
UIN
AIR
Valor
Security
Bol.
Exch.
FLUIDRA
GENERAL DE ALQUILER DE MAQUINARIA
INYPSA INFORMES Y PROYECTOS
DURO FELGUERA
TECNICAS REUNIDAS
URBAR INGENIEROS
TOTAL SUBSECTOR:
F
F
F
F
F
8
AEROESPACIAL
AIRBUS GROUP
TOTAL SUBSECTOR:
F
Precedente
Previous
3,0900
0,2700
0,2550
3,9700
36,2300
0,4500
Fecha
Date
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
05-02-15
49,3100 11-02-15
Máximo
Maximum
3,1000
0,2900
0,2650
4,0300
37,2650
49,8500
Mínimo
Minimum
3,0800
0,2700
0,2500
3,9700
36,1000
49,3900
Cierre
Closing
3,1000
0,2900
0,2550
4,0300
36,7950
0,4500
49,8400
CMP
VWAP
3,0899
0,2802
0,2562
4,0037
36,8481
49,6748
TOTAL SECTOR:
Nº Valores
N. of Stocks
Efectivo
Turnover
15.579
1.621.822
1.189.947
289.787
279.954
48.136,79
454.377,14
304.900,79
1.162.994,53
10.309.762,27
22.838.846
65.794.374,79
8.619
8.619
428.147,50
428.147,50
50.060.343
357.090.340,52
BIENES DE CONSUMO
CE
MC
CE
OF
CE
MC
MC
MC
MC
AGF
BDL
BIL
CUN
DAM
EBRO
NAT
OLE
PVA
MC
MC
RIO
VIS
MC
MC
MC
CE
MC
ADZ
DGI
ITX
LIW
SNC
ALIMENTACION Y BEBIDAS
AGROFRUSE-MEDITERRANEAN
BARON DE LEY
BODEGAS BILBAINAS
C.V.N.E.
DAMM
EBRO FOODS
NATRA
DEOLEO
PESCANOVA
BODEGAS RIOJANAS
VISCOFAN
TOTAL SUBSECTOR:
TEXTIL, VESTIDO Y CALZADO
ADOLFO DOMINGUEZ
DOGI INTERNATIONAL FABRICS
IND. DE DISEÑO TEXTIL (INDITEX)
LIWE ESPAÑOLA
SNIACE
TOTAL SUBSECTOR:
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
8
F
2
F
4
F
F
F
F
13,3000
74,1000
6,0200
16,5100
5,6600
14,9500
0,9650
0,3950
5,9100
F
F
F
F
F
8
F
10-02-15
11-02-15
28-01-15
06-02-15
11-02-15
11-02-15
11-02-15
11-02-15
12-03-13
13,3000
75,9500
6,0200
16,5100
5,6700
15,0700
0,9950
0,4000
5,9100
76,0000
74,9500
5,6700
15,3450
1,0150
0,4000
5,6600
14,9500
0,9850
0,3950
4,2100 11-02-15
51,0500 11-02-15
4,2400
52,0000
4,2300
50,6400
4,2400
51,5000
5,2900
0,7050
25,8500
10,0000
0,1960
5,4400
0,7700
26,6300
5,1300
0,7080
25,7500
5,2500
0,7430
26,3200
10,0000
0,1960
11-02-15
11-02-15
11-02-15
26-08-13
06-09-13
75,5156
31.403
2.385.948,35
5,6649
15,0820
0,9951
0,3966
SUSP.
12-03-13
4,2374
51,5409
8.104
138.834
886.153
361.610
45.908,68
2.093.900,46
881.848,59
143.422,67
1.142
141.037
1.568.283
4.839,16
7.268.044,59
12.823.912,50
5.969
151.927
4.464.908
31.102,08
113.191,93
117.602.228,19
4.622.804
117.746.522,20
5,2106
0,7450
26,3635
SUSP.
09-09-13
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
MC
MC
OF
Valor
Security
ADV
ENC
IBG
MCM
PAC
RDM
RDM.Q
PAPEL Y ARTES GRAFICAS
ADVEO GROUP INTERNATIONAL
ENCE ENERGIA Y CELULOSA
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
F
F
Precedente
Previous
13,1000
2,8450
12,9900
30,5000
4,2200
0,3200
0,7000
Fecha
Date
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
Máximo
Maximum
13,2800
2,8800
13,0000
31,9500
4,2900
0,3250
Mínimo
Minimum
13,0200
2,7900
12,9800
30,5600
4,2200
0,3050
Cierre
Closing
13,1100
2,8050
13,0000
31,1000
4,2800
0,3050
0,7000
CMP
VWAP
13,0942
2,8343
12,9930
31,1073
4,2616
0,3139
SUSP.
21-03-07
TOTAL SUBSECTOR:
MC
MC
MC
MC
MC
MC
MC
MC
MC
MC
ALM
BAY
BIO
FAE
GRF
GRF.P
NTC
PRM
ROVI
ZEL
MC
IDO
MC
VID
PROD.FARMACEUT.Y BIOTECNOLOGIA
ALMIRALL
BAYER A.G.
BIOSEARCH
FAES FARMA
GRIFOLS CLASE A
GRIFOLS CLASE B
NATRACEUTICAL
PRIM
LABORATORIOS ROVI
ZELTIA
TOTAL SUBSECTOR:
OTROS BIENES DE CONSUMO
INDO INTERNACIONAL
VIDRALA
TOTAL SUBSECTOR:
F
F
F
F
F
F
F
F
F
F
16,0700
124,9000
0,5100
1,9800
35,2000
30,2300
0,2310
6,3800
12,7200
3,4900
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
11-02-15
F
0,6000 17-06-10
F
44,0000 11-02-15
16,6800
126,7500
0,5300
2,0600
35,9900
30,5150
0,2360
6,4700
12,8800
3,6450
44,3500
16,0100
122,9000
0,5100
1,9700
34,3650
29,2250
0,2260
6,4000
12,6100
3,4500
43,8000
16,5700
124,9000
0,5150
2,0500
34,9400
29,9800
0,2350
6,4000
12,6100
3,5950
16,4623
125,1564
0,5188
2,0335
35,0734
29,7129
0,2332
6,4299
12,7263
3,5708
0,6000
SUSP.
18-06-10
44,0178
44,3500
TOTAL SECTOR:
Nº Valores
N. of Stocks
Efectivo
Turnover
5.474
1.025.914
10.180
16.672
97.637
413.725
71.677,38
2.907.712,07
132.269,10
518.621,69
416.090,46
129.884,37
1.569.602
4.176.255,07
455.864
7.456
295.054
487.057
1.279.830
40.580
848.386
9.530
65.919
1.309.467
4.799.143
7.502.756,40
944.321,30
153.071,47
990.423,14
44.876.393,94
1.203.517,17
197.801,97
61.277,00
838.907,22
4.675.817,10
61.444.286,71
13.911
13.911
612.331,33
612.331,33
12.573.743
196.803.307,81
SERVICIOS DE CONSUMO
MC
MC
MC
CDR
EDR
MEL
OCIO, TURISMO Y HOSTELERIA
CODERE
EDREAMS ODIGEO
MELIA HOTELS INTERNATIONAL
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
F
F
F
0,4300 11-02-15
2,3400 11-02-15
10,4100 11-02-15
0,4400
2,3600
10,6300
0,4200
2,2800
10,3500
0,4400
2,3590
10,5950
0,4311
2,3322
10,5449
20.651
620.152
685.980
8.901,97
1.446.305,07
7.232.080,80
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
MC
CE
MC
MC
Valor
Security
NHH
TRH
DIA
SPS
NH HOTEL GROUP
TR HOTEL JARDIN DEL MAR
TOTAL SUBSECTOR:
COMERCIO
DIA-DISTRIBUIDORA INT. DE ALIMENTACION
SERVICE POINT SOLUTIONS
Bol.
Exch.
F
4
F
F
Precedente
Previous
Fecha
Date
4,4850 11-02-15
1,1300 05-02-13
6,1380 11-02-15
0,0710 31-01-14
Máximo
Maximum
4,5200
6,2080
Mínimo
Minimum
4,3200
6,0730
Cierre
Closing
4,4800
1,1300
6,1840
0,0710
CMP
VWAP
4,4791
MEDIOS COMUNICAC. Y PUBLICIDAD
ATRESMEDIA
ATRESMEDIA, NUEVAS
PROMOTORA DE INFORMACIONES CLASE A
MEDIASET ESPAÑA COMUNICACION
VERTICE TRESCIENTOS SESENTA GRADOS
A3M
A3M.N
PRS
TL5
VER
MC
VOC
MC
CE
CE
MC
MC
AENA
CLH.S
CLH.T
IAG
LOG
TRANSPORTE Y DISTRIBUCION
AENA
LOGISTICA DE HIDROCARBUROS - A
LOGISTICA DE HIDROCARBUROS - D
INTERNATIONAL CONSOLIDAT.AIRLINES GROUP
LOGISTA HOLDINGS
TOTAL SUBSECTOR:
F
F
F
F
F
70,0000
0,6600
34,0000
7,4540
15,7000
MC
ABE
AUTOPISTAS Y APARCAMIENTOS
ABERTIS INFRAESTRUCTURAS, SERIE A
TOTAL SUBSECTOR:
F
MC
CE
MC
MC
CBAV
FIA
FUN
PSG
OTROS SERVICIOS
CLINICA BAVIERA
INVERFIATC
FUNESPAÑA
PROSEGUR COMPAÑIA DE SEGURIDAD
TOTAL SUBSECTOR:
F
C
F
F
VOCENTO
TOTAL SUBSECTOR:
TOTAL SECTOR:
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
F
F
F
F
F
F
13,2700
11,7900
0,2400
10,7100
0,0440
24.177.570,45
6.724.677
32.864.858,29
8.512.692
52.319.822,19
8.512.692
52.319.822,19
13,4089
461.559
6.190.155,80
0,2529
10,9233
SUSP.
15-04-14
1,7748
4.187.620
2.653.859
1.059.142,34
28.951.786,14
146.184
7.449.222
259.442,13
36.460.526,41
6,1777
SUSP.
03-02-14
11-02-15
13,5400
13,2100
11-02-15
11-02-15
14-04-14
0,2580
11,0150
0,2420
10,6800
1,7600 11-02-15
1,8000
1,7350
1,7800
11-02-15
73,7000
69,2000
71,2888
10.012.082
710.768.356,39
04-02-15
11-02-15
11-02-15
7,5790
16,3450
7,3920
15,7150
70,0000
0,6600
34,0000
7,5740
15,9600
7,5322
16,0151
5.653.143
262.955
15.928.180
42.580.973,88
4.212.061,76
757.561.392,03
17,1050 11-02-15
17,7000
17,0900
17,6350
17,5811
1.720.984
1.720.984
30.282.322,56
30.282.322,56
8,8500
8,0600
8,4210
14.369
121.001,73
7,4200
5,3700
7,4000
5,2100
8,4300
0,2700
7,3800
5,3500
7,4001
5,3372
257
738.936
753.562
1.901,82
3.943.843,27
4.066.746,82
8,4100
0,2700
7,3800
5,2200
11-02-15
10-02-15
09-02-15
11-02-15
13,4200
11,7900
0,2580
10,9500
0,0440
Efectivo
Turnover
5.397.894
TOTAL SUBSECTOR:
MC
MC
MC
MC
MC
Nº Valores
N. of Stocks
41.089.317
913.555.668,30
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
Máximo
Maximum
Mínimo
Minimum
Cierre
Closing
CMP
VWAP
Nº Valores
N. of Stocks
Efectivo
Turnover
SERVS.FINANCIEROS E INMOBILIA.
MC
MC
MC
MC
MC
BBVA
BKIA
BKT
CABK
CAM
MC
MC
MC
MC
LBK
POP
SAB
SAN
MC
MC
GCO
MAP
MC
CE
MC
CE
CE
ALB
BCN
DIN
MON
PYM
CE
CE
CE
CE
REA
RON
UEI
UNC
OF
CGI
CE
ALZ
BANCOS Y CAJAS DE AHORRO
BANCO BILBAO VIZCAYA ARGENTARIA
BANKIA
BANKINTER
CAIXABANK
CAM, CUOTAS PARTICIPATIVAS
LIBERBANK
BANCO POPULAR ESPAÑOL
BANCO DE SABADELL
BANCO SANTANDER
TOTAL SUBSECTOR:
SEGUROS
GRUPO CATALANA OCCIDENTE
MAPFRE, S.A.
TOTAL SUBSECTOR:
SOCIEDADES CARTERA Y HOLDINGS
CORPORACION FINANCIERA ALBA
INV. MOBILIARIAS BARCINO
DINAMIA CAPITAL PRIVADO
MOBILIARIA MONESA
INVERPYME
CARTERA INDUSTRIAL REA
RONSA
UNION EUROPEA DE INVERSIONES
UNION CATALANA DE VALORES
TOTAL SUBSECTOR:
SICAV
COMPAÑIA GENERAL DE INVERSIONES
TOTAL SUBSECTOR:
INMOBILIARIAS Y OTROS
ALZA REAL ESTATE
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
F
F
F
F
F
8,0380
1,1680
6,2110
3,8950
1,3400
11-02-15
11-02-15
11-02-15
11-02-15
08-12-11
8,2880
1,1820
6,5000
3,9800
7,9730
1,1650
6,2060
3,8820
8,2450
1,1700
6,4500
3,9570
1,3400
F
F
F
F
0,6410
3,6600
2,1830
5,9800
11-02-15
11-02-15
11-02-15
11-02-15
0,6630
3,8080
2,2400
6,1620
0,6340
3,6350
2,1780
5,9550
0,6620
3,7910
2,2310
6,1370
8,2153
1,1707
6,4248
3,9476
SUSP.
09-12-11
0,6517
3,7718
2,2280
6,1121
F
F
26,3000 11-02-15
2,9720 11-02-15
26,3600
3,0660
26,1400
2,9850
26,3000
3,0540
F
8
F
4
4
45,2500
1,3400
7,7700
4,3200
0,3100
46,2600
44,9600
8,0000
7,7500
46,0600
1,3400
8,0000
4,3200
0,3100
C
2
E
4
1,9800 10-02-15
49,0000 11-12-14
2,3600 09-02-15
4,8000
11-02-15
22-08-14
11-02-15
05-05-14
06-05-13
F
1,6100 10-02-15
4
3,5700 12-04-13
52.468.121
59.247.264
8.236.605
22.553.482
430.410.177,53
69.358.697,07
52.671.392,24
88.986.523,61
6.973.218
18.647.826
24.116.432
64.042.245
256.285.193
4.544.763,78
70.354.854,47
53.732.313,37
391.536.843,30
1.161.595.565,37
26,2747
3,0461
43.971
10.961.088
11.005.059
1.155.325,79
33.250.927,96
34.406.253,75
45,5797
20.058
914.238,42
7,8903
17.690
139.579,07
37.748
1.053.817,49
300
300
445,51
445,51
SUSP.
08-05-13
1,9800
49,0000
2,3600
4,8000
1,4850
1,4850
1,4850
1,4850
3,5700
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
Bol.
Exch.
Precedente
Previous
3,8100
110,0000
0,5880
39,9500
11,4800
6,4500
2,3500
7,3000
Fecha
Date
CE
CE
MC
CE
MC
OF
CE
MC
AYC
CEV
COL
FIV
HIS
ISUR
LIB
MTF
AYCO GRUPO INMOBILIARIO
ESP. VIVIENDAS ALQUILER (CEVASA)
INMOBILIARIA COLONIAL
FINANZAS E INV.VALENCIANAS
HISPANIA ACTIVOS INMOBILIARIOS
INMOBILIARIA DEL SUR
LIBERTAS 7
MARTINSA-FADESA
E
D
F
1
F
F
1
F
31-12-13
09-02-15
11-02-15
26-07-12
11-02-15
11-02-15
29-01-15
14-07-08
MC
NYE
NYESA VALORES CORPORACION
F
0,1700 29-09-11
MC
MC
MC
QBT
REN
REY
QUABIT INMOBILIARIA
RENTA CORPORACION
REYAL URBIS
F
F
F
0,0770 11-02-15
1,4900 11-02-15
0,1240 18-02-13
MC
OF
OF
MC
RLIA
STG
TST
UBS
REALIA BUSINESS
SOTOGRANDE
TESTA INMUEBLES EN RENTA
URBAS GRUPO FINANCIERO
TOTAL SUBSECTOR:
F
F
F
F
0,7550
4,4300
18,2500
0,0170
11-02-15
09-02-15
11-02-15
11-02-15
MC
MC
BME
R4
SERVICIOS DE INVERSION
BOLSAS Y MERCADOS ESPAÑOLES
RENTA 4 BANCO
TOTAL SUBSECTOR:
F
F
MC
MC
MC
AXIA
LRE
MRL
SOCIMI
AXIA REAL ESTATE
LAR ESPAÑA REAL ESTATE
MERLIN PROPERTIES
TOTAL SUBSECTOR:
F
F
F
Máximo
Maximum
Mínimo
Minimum
0,6060
0,5810
11,7000
6,3700
11,5000
6,3200
Cierre
Closing
3,8100
110,0000
0,6020
39,9500
11,6800
6,3200
2,3500
7,3000
0,1700
CMP
VWAP
Nº Valores
N. of Stocks
Efectivo
Turnover
0,5965
12.543.837
7.482.593,44
11,6604
6,3301
43.281
1.528
504.672,76
9.672,46
6.429.882
71.315
507.993,16
106.990,01
412.761
321.049,06
18,9900
0,0171
7.533
24.329.506
43.839.643
143.051,67
414.940,70
9.490.963,26
SUSP.
14-07-08
SUSP.
29-09-11
0,0790
1,5002
SUSP.
19-02-13
0,7778
0,0800
1,5400
0,0770
1,4500
0,0790
1,5300
0,1240
0,7900
0,7550
18,9900
0,0180
18,9900
0,0160
0,7800
4,4300
18,9900
0,0170
37,0550 11-02-15
5,7500 11-02-15
37,5050
5,7900
36,9750
5,7400
37,5050
5,7400
37,4231
5,7453
198.282
3.891
202.173
7.411.658,81
22.354,77
7.434.013,58
11,3300 11-02-15
9,3900 11-02-15
10,9000 11-02-15
11,3500
9,4500
11,2000
10,7750
9,2510
11,0000
11,3500
9,3000
11,1400
11,1910
9,3348
11,1299
14.988
245.545
700.920
961.453
167.731,14
2.292.116,12
7.804.393,34
10.264.240,60
TOTAL SECTOR:
312.331.569
1.224.245.299,56
TECNOLOGIA Y TELECOMUNICACION.
MC
MC
EZE
JAZ
TELECOMUNICACIONES Y OTROS
GRUPO EZENTIS
JAZZTEL
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
F
F
0,7450 11-02-15
12,4700 11-02-15
0,7580
12,4800
0,7260
12,4600
0,7500
12,4650
0,7445
12,4674
450.420
1.560.703
335.342,59
19.458.280,53
7
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
TEF
MC
MC
MC
MC
AMP
AMS
IDR
TEC
TELEFONICA
TOTAL SUBSECTOR:
ELECTRONICA Y SOFTWARE
AMPER
AMADEUS IT HOLDING
INDRA, SERIE A
TECNOCOM,TELECOM. Y ENERGIA
TOTAL SUBSECTOR:
Bol.
Exch.
Precedente
Previous
Fecha
Date
Máximo
Maximum
Mínimo
Minimum
Cierre
Closing
CMP
VWAP
Nº Valores
N. of Stocks
Efectivo
Turnover
F
12,9600 11-02-15
13,2250
12,9150
13,0850
13,1120
15.659.860
17.670.983
205.233.898,70
225.027.521,82
F
F
F
F
0,3800
34,8200
8,8100
1,5200
0,3900
35,4950
8,9650
1,5300
0,3800
34,6000
8,7300
1,4900
0,3900
35,3900
8,8780
1,5250
0,3820
35,2881
8,8745
1,5055
90.926
13.037.932
1.756.470
17.341
14.902.669
34.731,42
458.825.241,11
15.587.773,59
26.106,67
474.473.852,79
11-02-15
11-02-15
11-02-15
11-02-15
TOTAL SECTOR:
32.573.652
699.501.374,61
DERECHOS
MC
ACS.D
DERECHOS
ACS D2015-ENERO
TOTAL SUBSECTOR:
TOTAL SECTOR:
TOTAL GENERAL:
jueves, 12 de febrero de 2015
Thursday, 12 February 2015
F
0,4580 11-02-15
0,4780
0,4530
0,4650
0,4617
2.226.601
2.226.601
1.027.947,51
1.027.947,51
2.226.601
1.027.947,51
500.149.449
3.897.239.224,51
8