|
 Sitúe el cursor sobre las celdas del primer valor para obtener más información, resto de valores sólo celdas resaltadas. Más información en: Más allá del Ibex-35
| 14-05-08 |
14.686,00 |
14.187,20 |
IBEX-35 |
-3,40% |
| Comisiones y Gastos |
0,35% |
B.Valor |
-14,78% |
| A3TV |
Antena 3 de Televisión |
-34,95% |
| 13-07-07 |
15,07 € |
14,88 € |
25-07-07 |
-1,61% |
| 08-08-07 |
14,59 € |
14,01 € |
15-08-07 |
-4,33% |
| 03-09-07 |
14,00 € |
13,47 € |
14-09-07 |
-4,14% |
| 21-09-07 |
13,66 € |
13,15 € |
27-09-07 |
-4,08% |
| 23-10-07 |
13,23 € |
12,80 € |
29-10-07 |
-3,60% |
| 04-12-07 |
11,13 € |
10,70 € |
20-12-07 |
-4,21% |
| 31-01-08 |
9,41 € |
9,00 € |
08-02-08 |
-4,71% |
| 21-02-08 |
9,12 € |
8,68 € |
04-03-08 |
-5,17% |
| 27-03-08 |
8,73 € |
8,49 € |
10-04-08 |
-3,10% |
| AGS |
Aguas de Barcelona |
-6,16% |
| 02-07-07 |
27,26 € |
26,98 € |
27-07-07 |
-1,38% |
| 23-08-07 |
26,28 € |
27,53 € |
30-10-07 |
4,41% |
| 09-11-07 |
27,52 € |
27,45 € |
21-11-07 |
-0,60% |
| 29-11-07 |
27,58 € |
27,58 € |
13-12-07 |
-0,35% |
| 03-01-08 |
27,56 € |
27,65 € |
18-01-08 |
-0,02% |
| 26-02-08 |
28,00 € |
26,39 € |
14-03-08 |
-6,10% |
| 16-04-08 |
25,59 € |
25,14 € |
09-05-08 |
-2,11% |
| ALM |
Laboratorios Almirall |
5,28% |
| 18-07-07 |
14,30 € |
14,34 € |
17-08-07 |
-0,07% |
| 23-08-07 |
14,70 € |
15,34 € |
13-09-07 |
4,00% |
| 21-09-07 |
15,40 € |
16,00 € |
19-10-07 |
3,55% |
| 03-12-07 |
16,00 € |
15,50 € |
11-12-07 |
-3,48% |
| 01-02-08 |
13,43 € |
13,95 € |
28-02-08 |
3,52% |
| 12-03-08 |
14,31 € |
13,60 € |
17-03-08 |
-5,31% |
| 30-04-08 |
13,46 € |
13,92 € |
Abierto |
3,07% |
| AMP |
Amper |
-19,54% |
| 09-07-07 |
11,58 € |
11,29 € |
20-07-07 |
-2,85% |
| 07-08-07 |
11,53 € |
11,30 € |
16-08-07 |
-2,34% |
| 20-08-07 |
11,96 € |
11,80 € |
17-09-07 |
-1,69% |
| 09-10-07 |
12,41 € |
11,75 € |
22-10-07 |
-5,67% |
| 26-10-07 |
12,81 € |
11,89 € |
07-11-07 |
-7,53% |
| 10-01-08 |
11,25 € |
11,80 € |
22-01-08 |
4,54% |
| 27-02-08 |
11,06 € |
10,84 € |
06-03-08 |
-2,34% |
| 27-03-08 |
11,48 € |
11,33 € |
21-04-08 |
-1,66% |
| AST |
Astroc Mediterráneo |
-90,08% |
| 18-05-07 |
17,22 € |
14,11 € |
30-05-07 |
-18,41% |
| 26-07-07 |
12,75 € |
10,04 € |
10-08-07 |
-21,60% |
| 04-09-07 |
11,07 € |
10,02 € |
04-10-07 |
-9,84% |
| 10-10-07 |
11,00 € |
9,92 € |
05-11-07 |
-10,17% |
| 07-12-07 |
7,62 € |
6,22 € |
18-12-07 |
-18,72% |
| 01-02-08 |
3,05 € |
3,20 € |
22-02-08 |
4,57% |
| 27-03-08 |
2,70 € |
2,28 € |
09-04-08 |
-15,91% |
| AVZ |
Avanzit |
-47,73% |
| 20-06-07 |
5,67 € |
5,38 € |
11-07-07 |
-5,46% |
| 12-07-07 |
5,78 € |
5,36 € |
26-07-07 |
-7,62% |
| 08-08-07 |
5,63 € |
4,87 € |
14-08-07 |
-13,85% |
| 20-09-07 |
4,26 € |
4,47 € |
16-10-07 |
4,58% |
| 25-10-07 |
5,34 € |
5,04 € |
19-12-07 |
-6,06% |
| 14-02-08 |
2,86 € |
2,46 € |
29-02-08 |
-14,34% |
| 28-03-08 |
2,57 € |
2,46 € |
14-04-08 |
-4,63% |
| 14-05-08 |
2,58 € |
2,58 € |
Abierto |
-0,35% |
| COL |
Inmobiliaria Colonial |
-22,02% |
| 25-06-07 |
4,37 € |
4,10 € |
11-07-07 |
-6,53% |
| 30-08-07 |
3,99 € |
3,69 € |
05-10-07 |
-7,87% |
| 12-12-07 |
3,40 € |
3,05 € |
17-12-07 |
-10,64% |
| 23-01-08 |
1,45 € |
1,62 € |
22-02-08 |
11,37% |
| 28-04-08 |
1,00 € |
0,92 € |
09-05-08 |
-8,35% |
| DERM |
Corporación Dermoestética |
-27,90% |
| 14-06-07 |
10,93 € |
11,18 € |
11-07-07 |
1,94% |
| 13-07-07 |
11,40 € |
11,15 € |
24-07-07 |
-2,54% |
| 24-09-07 |
8,37 € |
8,30 € |
17-10-07 |
-1,19% |
| 23-11-07 |
8,00 € |
7,16 € |
19-12-07 |
-10,85% |
| 28-01-08 |
7,05 € |
6,41 € |
07-02-08 |
-9,43% |
| 15-02-08 |
6,93 € |
6,28 € |
29-02-08 |
-9,73% |
| 27-03-08 |
5,66 € |
5,47 € |
08-04-08 |
-3,71% |
| 02-05-08 |
5,28 € |
5,70 € |
Abierto |
7,60% |
| DGI |
Dogi |
-36,64% |
| 09-07-07 |
2,77 € |
2,42 € |
20-07-07 |
-12,99% |
| 03-09-07 |
2,12 € |
1,79 € |
14-09-07 |
-15,92% |
| 02-10-07 |
1,87 € |
1,88 € |
19-10-07 |
0,18% |
| 05-11-07 |
1,91 € |
1,80 € |
08-11-07 |
-6,11% |
| 25-01-08 |
1,17 € |
1,15 € |
29-02-08 |
-2,06% |
| 27-03-08 |
1,09 € |
1,09 € |
09-04-08 |
-0,35% |
| 07-05-08 |
1,06 € |
1,07 € |
Abierto |
0,59% |
| ECR |
Ercros |
-14,84% |
| 12-07-07 |
0,57 € |
0,51 € |
24-07-07 |
-10,88% |
| 19-09-07 |
0,44 € |
0,43 € |
22-10-07 |
-2,62% |
| 31-10-07 |
0,48 € |
0,44 € |
15-11-07 |
-8,68% |
| 05-02-07 |
0,26 € |
0,28 € |
13-05-08 |
7,34% |
| ENC |
Ence |
-12,12% |
| 04-07-07 |
9,04 € |
8,82 € |
25-07-07 |
-2,78% |
| 29-08-07 |
8,52 € |
7,86 € |
10-09-07 |
-8,10% |
| 27-09-07 |
7,87 € |
7,93 € |
22-10-07 |
0,41% |
| 25-10-07 |
8,45 € |
8,33 € |
16-11-07 |
-1,77% |
| 28-11-07 |
8,32 € |
7,78 € |
14-12-07 |
-6,84% |
| 28-03-08 |
5,88 € |
6,31 € |
Abierto |
6,96% |
| EVA |
Ebro Puleva |
-17,16% |
| 10-07-07 |
16,71 € |
16,01 € |
26-07-07 |
-4,54% |
| 09-08-07 |
16,49 € |
16,04 € |
15-08-07 |
-3,08% |
| 31-08-07 |
16,13 € |
14,85 € |
14-09-07 |
-8,29% |
| 30-10-07 |
14,50 € |
14,23 € |
31-10-07 |
-2,21% |
| 26-11-07 |
14,30 € |
13,33 € |
28-11-07 |
-7,13% |
| 01-02-08 |
12,33 € |
13,37 € |
06-05-08 |
8,08% |
| FAE |
Faes |
-9,56% |
| 03-09-07 |
14,60 € |
13,30 € |
13-09-07 |
-9,25% |
| 09-10-07 |
13,06 € |
11,93 € |
22-10-07 |
-9,00% |
| 04-02-08 |
8,06 € |
9,39 € |
03-03-08 |
16,15% |
| 26-03-08 |
10,22 € |
9,47 € |
09-04-08 |
-7,69% |
| 05-05-08 |
8,60 € |
8,65 € |
Abierto |
0,23% |
| FRS |
Fersa Energías Renovables |
18,12% |
| 29-05-07 |
8,85 € |
10,36 € |
19-06-07 |
16,71% |
| 02-07-07 |
7,29 € |
9,01 € |
27-07-07 |
23,24% |
| 03-09-07 |
8,18 € |
7,41 € |
10-09-07 |
-9,76% |
| 27-09-07 |
7,58 € |
7,41 € |
10-10-07 |
-2,59% |
| 18-10-07 |
7,70 € |
7,94 € |
02-11-07 |
2,77% |
| 09-11-07 |
8,10 € |
7,63 € |
13-11-07 |
-6,15% |
| 03-12-07 |
7,18 € |
6,79 € |
11-12-07 |
-5,78% |
| 31-01-08 |
4,70 € |
4,87 € |
15-02-08 |
3,27% |
| 20-02-08 |
5,18 € |
5,33 € |
07-03-08 |
2,55% |
| 31-03-08 |
5,19 € |
4,89 € |
10-04-08 |
-6,13% |
| JAZ |
Jazztel |
-43,93% |
| 31-05-07 |
0,59 € |
0,55 € |
07-06-07 |
-7,13% |
| 16-07-07 |
0,51 € |
0,47 € |
24-07-07 |
-8,19% |
| 11-09-07 |
0,44 € |
0,42 € |
10-10-07 |
-4,90% |
| 04-12-07 |
0,41 € |
0,37 € |
13-12-04 |
-10,11% |
| 08-02-08 |
0,31 € |
0,27 € |
10-03-08 |
-13,25% |
| 04-04-08 |
0,29 € |
0,29 € |
Abierto |
-0,35% |
| NHH |
NH Hoteles |
-1,18% |
| 15-05-07 |
16,97 € |
15,90 € |
24-07-07 |
-6,66% |
| 08-10-07 |
14,67 € |
14,67 € |
07-11-07 |
-0,35% |
| 19-03-08 |
9,56 € |
10,15 € |
13-05-08 |
5,82% |
| NTC |
Natraceútical |
-23,78% |
| 29-05-07 |
1,62 € |
1,52 € |
06-06-07 |
-6,52% |
| 04-07-07 |
1,54 € |
1,48 € |
19-07-07 |
-4,25% |
| 30-08-07 |
1,33 € |
1,23 € |
10-09-07 |
-7,87% |
| 24-09-07 |
1,29 € |
1,24 € |
01-10-07 |
-4,23% |
| 08-10-07 |
1,30 € |
1,25 € |
09-11-07 |
-4,20% |
| 30-01-08 |
0,83 € |
0,80 € |
22-02-08 |
-3,96% |
| 18-03-08 |
0,79 € |
0,85 € |
Abierto |
7,24% |
| OHL |
OHL |
13,43% |
| 18-05-07 |
34,91 € |
33,61 € |
08-06-07 |
-4,07% |
| 03-09-07 |
29,13 € |
25,46 € |
13-09-07 |
-12,95% |
| 28-09-07 |
26,26 € |
29,22 € |
22-10-07 |
10,92% |
| 30-10-07 |
30,24 € |
29,34 € |
15-11-07 |
-3,33% |
| 05-12-07 |
27,99 € |
25,70 € |
13-12-07 |
-8,53% |
| 29-01-08 |
20,89 € |
27,52 € |
Abierto |
31,39% |
| PAC |
Europac |
13,67% |
| 30-10-07 |
9,34 € |
9,51 € |
06-11-07 |
1,47% |
| 01-02-08 |
5,68 € |
6,09 € |
03-03-08 |
6,87% |
| 25-03-08 |
6,34 € |
6,70 € |
06-05-08 |
5,33% |
| PAS |
Banco Pastor |
-3,98% |
| 22-01-08 |
11,25 € |
11,04 € |
15-02-08 |
-2,22% |
| 27-03-08 |
9,88 € |
9,74 € |
13-05-08 |
-1,77% |
| PRS |
Prisa |
-27,41% |
| 31-05-07 |
16,86 € |
16,44 € |
07-06-07 |
-2,84% |
| 19-07-07 |
16,15 € |
15,98 € |
27-07-07 |
-1,40% |
| 09-08-07 |
15,84 € |
15,18 € |
16-08-07 |
-4,52% |
| 28-08-07 |
15,37 € |
15,13 € |
06-09-07 |
-1,91% |
| 02-10-07 |
14,26 € |
13,81 € |
19-10-07 |
-3,51% |
| 11-12-07 |
12,55 € |
11,73 € |
19-12-07 |
-6,88% |
| 21-12-07 |
13,00 € |
11,96 € |
09-01-08 |
-8,35% |
| 31-01-08 |
10,60 € |
9,83 € |
12-02-08 |
-7,61% |
| 27-02-08 |
10,17 € |
9,23 € |
29-02-08 |
-9,59% |
| 27-03-08 |
9,56 € |
11,43 € |
Abierto |
19,21% |
| RDM |
Reno de Medici |
-35,08% |
| 31-08-07 |
0,64 € |
0,58 € |
17-09-07 |
-9,73% |
| 10-10-07 |
0,63 € |
0,61 € |
22-10-07 |
-3,52% |
| 05-12-07 |
0,61 € |
0,53 € |
07-01-08 |
-13,46% |
| 08-02-08 |
0,48 € |
0,48 € |
26-02-08 |
-0,35% |
| 04-04-08 |
0,41 € |
0,38 € |
24-04-08 |
-7,67% |
| 07-05-08 |
0,38 € |
0,38 € |
Abierto |
-0,35% |
| RLIA |
Realia |
-11,42% |
| 03-07-07 |
6,63 € |
6,31 € |
26-07-09 |
-5,18% |
| 26-09-07 |
6,35 € |
6,51 € |
23-10-07 |
2,17% |
| 24-10-07 |
6,64 € |
6,43 € |
12-11-07 |
-3,51% |
| 30-11-07 |
6,59 € |
6,58 € |
17-12-07 |
-0,50% |
| 01-02-08 |
6,22 € |
6,05 € |
15-02-08 |
-3,08% |
| 02-05-08 |
4,15 € |
4,11 € |
Abierto |
-1,31% |
| SED |
La Seda |
-37,76% |
| 29-05-07 |
2,38 € |
2,30 € |
26-06-07 |
-3,71% |
| 04-07-07 |
2,44 € |
2,48 € |
26-07-07 |
1,29% |
| 08-08-07 |
2,54 € |
2,40 € |
10-08-07 |
-5,86% |
| 03-09-07 |
2,45 € |
2,29 € |
12-09-07 |
-6,88% |
| 04-10-07 |
2,33 € |
2,28 € |
22-10-07 |
-2,50% |
| 30-10-07 |
2,34 € |
2,20 € |
08-11-07 |
-6,33% |
| 10-12-07 |
2,05 € |
1,95 € |
17-12-07 |
-5,23% |
| 04-02-08 |
1,51 € |
1,34 € |
13-02-08 |
-11,61% |
| 28-02-08 |
1,29 € |
1,20 € |
29-02-08 |
-7,33% |
| 01-04-08 |
1,21 € |
1,34 € |
Abierto |
10,39% |
| SLR |
Solaria Energía y Medioambien |
56,34% |
| 10-07-07 |
12,25 € |
15,83 € |
14-09-07 |
28,87% |
| 20-09-07 |
16,22 € |
19,51 € |
13-11-07 |
19,93% |
| 30-11-07 |
20,40 € |
19,23 € |
16-01-08 |
-6,09% |
| 25-03-08 |
10,38 € |
11,83 € |
05-05-08 |
13,62% |
| SNC |
Sniace |
-15,32% |
| 03-07-07 |
4,96 € |
4,82 € |
11-07-07 |
-3,17% |
| 30-08-07 |
3,99 € |
3,77 € |
11-09-07 |
-5,86% |
| 01-10-07 |
3,69 € |
3,69 € |
16-10-07 |
-0,35% |
| 30-10-07 |
3,72 € |
3,85 € |
13-11-07 |
3,14% |
| 04-02-08 |
2,52 € |
2,42 € |
29-02-08 |
-4,32% |
| 26-03-08 |
2,21 € |
2,11 € |
28-04-08 |
-4,87% |
| 12-05-08 |
2,16 € |
2,17 € |
Abierto |
0,11% |
| SOL |
Sol Meliá |
-4,92% |
| 04-07-07 |
17,60 € |
16,91 € |
25-07-07 |
-4,27% |
| 01-10-07 |
14,05 € |
14,29 € |
16-10-07 |
1,36% |
| 29-01-08 |
9,40 € |
9,19 € |
06-02-08 |
-2,58% |
| 18-02-08 |
9,87 € |
9,73 € |
03-03-08 |
-1,77% |
| 25-03-08 |
8,68 € |
8,76 € |
09-04-08 |
0,57% |
| 18-04-08 |
8,94 € |
9,13 € |
14-05-08 |
1,78% |
| SOS |
SOS Cuétara |
-2,52% |
| 12-06-07 |
14,40 € |
14,58 € |
11-07-07 |
0,90% |
| 23-08-07 |
14,70 € |
14,45 € |
06-09-07 |
-2,05% |
| 04-10-07 |
14,30 € |
14,00 € |
14-11-07 |
-2,45% |
| 07-12-07 |
14,20 € |
13,89 € |
19-12-07 |
-2,53% |
| 29-01-08 |
13,60 € |
14,43 € |
25-02-08 |
5,75% |
| 01-04-08 |
13,99 € |
13,74 € |
28-04-08 |
-2,14% |
| SPS |
Service Point Solutions |
-13,31% |
| 06-07-07 |
3,95 € |
3,90 € |
26-07-07 |
-1,62% |
| 31-08-07 |
3,48 € |
3,23 € |
17-09-07 |
-7,53% |
| 26-09-07 |
3,44 € |
3,37 € |
19-10-07 |
-2,38% |
| 03-12-07 |
3,09 € |
2,99 € |
12-12-07 |
-3,59% |
| 01-02-08 |
2,35 € |
2,43 € |
11-04-08 |
3,05% |
| 12-05-08 |
2,25 € |
2,23 € |
Abierto |
-1,24% |
| TRG |
Tubos Reunidos |
-10,45% |
| 29-05-07 |
4,89 € |
4,62 € |
07-06-07 |
-5,87% |
| 21-06-07 |
4,97 € |
5,17 € |
03-08-07 |
3,67% |
| 31-08-07 |
5,08 € |
4,79 € |
17-09-07 |
-6,06% |
| 20-09-07 |
5,17 € |
5,47 € |
22-10-07 |
5,45% |
| 30-11-07 |
5,40 € |
4,95 € |
27-12-07 |
-8,68% |
| 12-03-08 |
4,33 € |
4,39 € |
12-05-08 |
1,04% |
| TUB |
Tubacex |
8,11% |
| 14-05-07 |
6,06 € |
6,21 € |
08-06-07 |
2,13% |
| 14-06-07 |
6,63 € |
6,23 € |
26-06-07 |
-6,38% |
| 18-07-07 |
6,70 € |
6,35 € |
10-08-07 |
-5,57% |
| 13-09-07 |
6,32 € |
7,00 € |
22-10-07 |
10,41% |
| 23-10-07 |
7,56 € |
7,24 € |
15-11-07 |
-4,58% |
| 30-11-07 |
7,18 € |
7,15 € |
17-12-07 |
-0,77% |
| 12-02-08 |
5,93 € |
5,92 € |
10-03-08 |
-0,52% |
| 14-03-08 |
6,47 € |
7,36 € |
Abierto |
13,41% |
| UBS |
Urbas |
-16,80% |
| 09-07-07 |
1,79 € |
1,77 € |
11-07-07 |
-1,47% |
| 22-08-07 |
1,56 € |
1,54 € |
17-09-07 |
-1,63% |
| 04-02-08 |
0,56 € |
0,54 € |
28-02-08 |
-3,92% |
| 14-03-08 |
0,53 € |
0,48 € |
08-04-08 |
-9,78% |
| VLG |
Vueling |
-51,63% |
| 30-08-07 |
13,22 € |
12,23 € |
14-09-07 |
-7,84% |
| 09-10-07 |
13,53 € |
15,75 € |
08-11-07 |
16,06% |
| 13-11-07 |
17,15 € |
13,70 € |
21-11-07 |
-20,47% |
| 09-01-08 |
9,34 € |
8,41 € |
22-01-08 |
-10,31% |
| 29-01-08 |
10,40 € |
8,42 € |
22-02-08 |
-19,39% |
| 26-03-08 |
9,32 € |
8,45 € |
15-04-08 |
-9,68% |
| ZEL |
Zeltia |
19,48% |
| 17-05-07 |
6,44 € |
8,14 € |
08-08-07 |
26,05% |
| 04-09-07 |
7,99 € |
7,94 € |
09-10-07 |
-0,98% |
| 15-10-07 |
7,96 € |
7,60 € |
08-11-07 |
-4,87% |
| 05-12-07 |
7,34 € |
6,58 € |
19-12-07 |
-10,70% |
| 26-03-08 |
4,74 € |
5,23 € |
Abierto |
9,99% |
| ZOT |
Zardoya Otis |
-13,50% |
| 10-08-07 |
23,57 € |
22,17 € |
10-09-07 |
-6,29% |
| 03-10-07 |
22,74 € |
22,30 € |
13-11-07 |
-2,28% |
| 06-12-07 |
22,29 € |
20,66 € |
17-12-07 |
-7,66% |
| 04-02-08 |
16,80 € |
16,05 € |
10-03-08 |
-4,81% |
| 25-03-08 |
16,68 € |
17,09 € |
15-04-08 |
2,11% |
| 02-05-08 |
18,29 € |
19,35 € |
Abierto |
5,45% |
|
Situación No Ibex 
