Creditos
Bus.Valor
Conectar
Bus.User
AENA
223,8000
0,53%
(1,2000)
11:38:01
Vol:
209.686
Eur:
46.927.726
Ayer:
222,6000
Max:
226,2000
1,61%
Min:
221,4000
-0,53%
Open:
222,6000
0,00%
Venta
28
1,07%
226,20
Compra
280
-1,16%
221,20
Close
Dif
Selecione rango de tiempo:
Valor
Vol.
Eur.
Dif.
Hora
Si quieres Ticks en Streaming y Tiempo Real hazte Premium
223,600
1.211 (2)
270.779 €
0,44%
17:37:00
223,600
117.051 (234)
26.172.603 €
0,44%
17:35:00
223,605
860 (24)
192.300 €
0,45%
17:29:00
223,780
705 (17)
157.765 €
0,53%
17:27:00
223,800
659 (23)
147.484 €
0,53%
17:26:00
223,799
699 (25)
156.436 €
0,53%
17:24:00
223,600
12 (1)
2.683 €
0,44%
17:22:00
223,786
501 (11)
112.117 €
0,53%
17:21:00
224,000
424 (15)
94.976 €
0,62%
17:19:00
224,000
935 (21)
209.440 €
0,62%
17:18:00
224,232
1.329 (24)
298.004 €
0,73%
17:17:00
224,438
662 (11)
148.578 €
0,82%
17:15:00
224,000
63 (4)
14.112 €
0,62%
17:13:00
223,605
414 (10)
92.572 €
0,45%
17:11:00
223,200
57 (3)
12.722 €
0,26%
17:09:00
223,200
133 (6)
29.685 €
0,26%
17:08:00
223,094
645 (20)
143.895 €
0,22%
17:07:00
223,200
128 (4)
28.569 €
0,26%
17:06:00
223,361
63 (6)
14.071 €
0,34%
17:05:00
223,600
65 (5)
14.534 €
0,44%
17:03:00
223,800
428 (8)
95.786 €
0,53%
17:01:00
224,000
239 (6)
53.536 €
0,62%
17:00:00
224,305
879 (13)
197.164 €
0,76%
16:58:00
224,393
957 (14)
214.744 €
0,80%
16:57:00
224,599
328 (5)
73.668 €
0,89%
16:56:00
224,600
28 (1)
6.288 €
0,89%
16:55:00
224,768
1.219 (13)
273.992 €
0,97%
16:54:00
224,886
855 (19)
192.278 €
1,02%
16:52:00
225,000
55 (1)
12.375 €
1,07%
16:48:00
225,000
49 (1)
11.025 €
1,07%
16:47:00
225,400
107 (1)
24.117 €
1,25%
16:45:00
225,400
114 (3)
25.695 €
1,25%
16:44:00
225,399
283 (6)
63.788 €
1,25%
16:43:00
225,600
95 (4)
21.432 €
1,34%
16:41:00
225,400
19 (2)
4.282 €
1,25%
16:39:00
225,200
23 (1)
5.179 €
1,16%
16:38:00
225,177
425 (8)
95.700 €
1,15%
16:37:00
225,324
477 (7)
107.479 €
1,22%
16:35:00
225,600
964 (8)
217.478 €
1,34%
16:34:00
225,600
51 (7)
11.505 €
1,34%
16:32:00
225,495
380 (7)
85.688 €
1,30%
16:29:00
225,400
94 (4)
21.187 €
1,25%
16:27:00
225,140
2.206 (26)
496.659 €
1,14%
16:25:00
225,000
1 (1)
225 €
1,07%
16:22:00
225,000
74 (3)
16.650 €
1,07%
16:20:00
225,000
232 (5)
52.200 €
1,07%
16:18:00
225,000
507 (8)
114.075 €
1,07%
16:16:00
225,144
2.078 (31)
467.850 €
1,14%
16:15:00
225,000
52 (4)
11.700 €
1,07%
16:11:00
225,000
71 (3)
15.975 €
1,07%
16:09:00
225,042
140 (3)
31.506 €
1,09%
16:06:00
225,000
331 (11)
74.475 €
1,07%
16:05:00
225,200
4 (1)
900 €
1,16%
16:04:00
225,000
209 (6)
47.025 €
1,07%
16:03:00
225,000
16 (5)
3.600 €
1,07%
16:01:00
224,806
31 (2)
6.969 €
0,99%
16:00:00
225,000
8 (3)
1.800 €
1,07%
15:58:00
224,923
543 (31)
122.133 €
1,04%
15:54:00
225,000
90 (2)
20.250 €
1,07%
15:52:00
224,800
94 (4)
21.131 €
0,98%
15:51:00
224,800
30 (2)
6.744 €
0,98%
15:50:00
224,600
44 (4)
9.882 €
0,89%
15:49:00
224,600
68 (1)
15.272 €
0,89%
15:48:00
224,265
64 (2)
14.353 €
0,74%
15:46:00
224,457
76 (3)
17.058 €
0,83%
15:45:00
224,600
191 (4)
42.898 €
0,89%
15:43:00
224,937
947 (18)
213.015 €
1,04%
15:40:00
225,200
269 (2)
60.578 €
1,16%
15:39:00
225,000
250 (4)
56.250 €
1,07%
15:38:00
225,003
950 (12)
213.753 €
1,07%
15:37:00
225,012
279 (5)
62.778 €
1,08%
15:36:00
224,799
189 (9)
42.487 €
0,98%
15:35:00
224,599
287 (5)
64.460 €
0,89%
15:34:00
224,399
360 (8)
80.783 €
0,80%
15:33:00
224,199
275 (6)
61.654 €
0,71%
15:32:00
224,159
305 (7)
68.368 €
0,70%
15:29:00
224,000
96 (5)
21.504 €
0,62%
15:28:00
223,615
323 (6)
72.227 €
0,45%
15:25:00
223,400
30 (2)
6.702 €
0,35%
15:22:00
223,559
188 (2)
42.029 €
0,43%
15:19:00
223,400
46 (4)
10.276 €
0,35%
15:18:00
223,600
15 (1)
3.354 €
0,44%
15:15:00
223,600
254 (5)
56.794 €
0,44%
15:13:00
223,800
3 (1)
671 €
0,53%
15:11:00
223,221
215 (2)
47.992 €
0,27%
15:09:00
222,800
359 (6)
79.985 €
0,08%
15:03:00
222,600
240 (1)
53.424 €
0,00%
15:01:00
222,600
52 (2)
11.575 €
1,42%
14:58:00
222,566
359 (13)
79.901 €
-0,01%
14:56:00
222,599
80 (2)
17.807 €
-1,42%
14:55:00
222,600
311 (7)
69.228 €
1,42%
14:52:00
222,600
145 (3)
32.277 €
0,00%
14:51:00
222,400
278 (6)
61.827 €
-0,08%
14:49:00
222,049
282 (6)
62.618 €
-0,24%
14:48:00
222,335
170 (9)
37.797 €
-0,11%
14:45:00
222,400
37 (2)
8.228 €
-0,08%
14:44:00
222,599
42 (1)
9.349 €
-1,42%
14:43:00
222,600
24 (3)
5.342 €
0,00%
14:42:00
222,717
823 (14)
183.296 €
0,05%
14:41:00
222,800
14 (3)
3.119 €
0,08%
14:40:00
222,800
18 (2)
4.010 €
0,08%
14:36:00
222,969
292 (11)
65.107 €
0,16%
14:34:00
222,800
3 (2)
668 €
0,08%
14:33:00
222,600
6 (1)
1.335 €
0,00%
14:32:00
222,600
27 (1)
6.010 €
0,00%
14:30:00
222,800
418 (11)
93.130 €
0,08%
14:27:00
222,600
578 (10)
128.662 €
0,00%
14:26:00
222,400
320 (6)
71.168 €
-0,08%
14:24:00
222,599
258 (19)
57.430 €
-2,84%
14:22:00
222,400
102 (2)
22.684 €
-0,08%
14:21:00
222,400
26 (1)
5.782 €
-0,08%
14:18:00
222,400
79 (1)
17.569 €
-0,08%
14:17:00
222,399
184 (13)
40.921 €
-0,08%
14:14:00
222,200
223 (9)
49.550 €
-0,17%
14:13:00
222,000
97 (5)
21.534 €
-0,26%
14:11:00
222,200
228 (8)
50.661 €
-0,17%
14:09:00
222,000
375 (19)
83.250 €
-0,26%
14:05:00
221,800
400 (6)
88.720 €
-0,35%
13:59:00
221,800
129 (2)
28.612 €
-0,35%
13:57:00
221,564
279 (6)
61.816 €
-0,46%
13:55:00
221,400
790 (10)
174.906 €
-0,53%
13:54:00
221,600
360 (6)
79.776 €
-0,44%
13:51:00
221,799
189 (2)
41.920 €
-0,35%
13:50:00
221,800
3 (1)
665 €
-0,35%
13:45:00
221,800
9 (1)
1.996 €
-0,35%
13:41:00
221,800
100 (3)
22.180 €
-0,35%
13:35:00
221,799
19 (2)
4.214 €
-0,35%
13:34:00
221,600
350 (9)
77.560 €
-0,44%
13:33:00
221,800
3 (1)
665 €
-0,35%
13:32:00
221,800
96 (4)
21.292 €
-0,35%
13:31:00
221,800
290 (4)
64.322 €
-0,35%
13:30:00
221,800
28 (1)
6.210 €
-0,35%
13:29:00
221,600
223 (20)
49.416 €
-0,44%
13:26:00
221,400
237 (9)
52.471 €
-0,53%
13:24:00
221,400
33 (1)
7.306 €
-0,53%
13:23:00
221,400
86 (1)
19.040 €
-0,53%
13:22:00
221,400
22 (1)
4.870 €
-0,53%
13:20:00
221,600
89 (6)
19.722 €
-0,44%
13:16:00
221,599
79 (2)
17.506 €
-0,44%
13:13:00
221,585
786 (14)
174.166 €
-0,45%
13:11:00
221,800
113 (2)
25.063 €
-0,35%
13:03:00
221,800
4 (1)
887 €
-0,35%
13:02:00
221,770
374 (8)
82.942 €
-0,37%
12:59:00
222,000
571 (11)
126.762 €
-0,26%
12:56:00
222,200
251 (4)
55.772 €
-0,17%
12:52:00
222,200
20 (1)
4.444 €
-0,17%
12:51:00
222,581
345 (19)
76.790 €
-0,00%
12:46:00
222,287
309 (31)
68.686 €
-0,14%
12:45:00
222,000
224 (4)
49.728 €
-0,26%
12:42:00
222,000
136 (6)
30.192 €
-0,26%
12:36:00
222,000
21 (1)
4.662 €
-0,26%
12:35:00
222,199
167 (2)
37.107 €
-0,17%
12:32:00
221,916
634 (12)
140.694 €
-0,30%
12:31:00
222,200
1.245 (13)
276.639 €
-0,17%
12:30:00
222,200
1 (1)
222 €
-0,17%
12:29:00
222,400
145 (2)
32.248 €
-0,08%
12:25:00
222,400
546 (15)
121.430 €
-0,08%
12:24:00
222,200
742 (9)
164.872 €
-0,17%
12:23:00
222,200
542 (7)
120.432 €
-0,17%
12:20:00
222,200
64 (3)
14.220 €
-0,17%
12:17:00
222,400
232 (5)
51.596 €
-0,08%
12:16:00
222,200
245 (4)
54.439 €
-0,17%
12:15:00
222,199
212 (8)
47.106 €
-0,17%
12:14:00
222,000
236 (4)
52.392 €
-0,26%
12:13:00
222,179
585 (15)
129.974 €
-0,18%
12:12:00
222,185
123 (3)
27.328 €
-0,18%
12:09:00
222,174
276 (3)
61.320 €
-0,19%
12:06:00
222,200
9 (1)
1.999 €
-0,17%
12:05:00
222,200
60 (2)
13.332 €
-0,17%
12:04:00
222,400
548 (6)
121.875 €
-0,08%
12:03:00
222,600
10 (2)
2.226 €
0,00%
12:02:00
222,600
888 (13)
197.668 €
0,00%
12:00:00
222,800
887 (12)
197.623 €
0,08%
11:52:00
222,985
549 (10)
122.418 €
0,17%
11:49:00
222,800
50 (4)
11.140 €
0,08%
11:48:00
223,000
744 (9)
165.912 €
0,17%
11:46:00
223,200
382 (5)
85.262 €
0,26%
11:45:00
223,314
1.242 (21)
277.356 €
0,32%
11:41:00
223,400
117 (3)
26.137 €
0,35%
11:39:00
223,200
45 (2)
10.044 €
0,26%
11:36:00
223,591
967 (34)
216.212 €
0,44%
11:34:00
223,600
96 (2)
21.465 €
0,44%
11:28:00
223,600
45 (2)
10.062 €
0,44%
11:24:00
223,600
324 (5)
72.446 €
0,44%
11:23:00
223,599
14 (2)
3.130 €
0,44%
11:19:00
223,599
26 (1)
5.813 €
0,44%
11:18:00
223,600
589 (12)
131.700 €
0,44%
11:17:00
223,800
74 (1)
16.561 €
0,53%
11:15:00
223,600
9 (1)
2.012 €
0,44%
11:14:00
223,800
276 (3)
61.768 €
0,53%
11:13:00
223,799
71 (2)
15.889 €
0,53%
11:12:00
224,000
8 (1)
1.792 €
0,62%
11:11:00
223,875
535 (15)
119.773 €
0,57%
11:09:00
224,199
454 (13)
101.786 €
0,71%
11:06:00
224,400
91 (3)
20.420 €
0,80%
11:04:00
224,600
170 (1)
38.182 €
0,89%
11:02:00
224,552
409 (13)
91.841 €
0,87%
11:01:00
224,400
295 (19)
66.198 €
0,80%
11:00:00
224,400
5 (1)
1.122 €
0,80%
10:57:00
224,200
24 (2)
5.380 €
0,71%
10:56:00
224,200
1 (1)
224 €
0,71%
10:54:00
224,200
71 (3)
15.918 €
0,71%
10:53:00
224,199
244 (6)
54.704 €
0,71%
10:50:00
224,400
189 (6)
42.411 €
0,80%
10:49:00
224,200
37 (3)
8.295 €
0,71%
10:47:00
224,517
920 (9)
206.556 €
0,86%
10:46:00
224,800
23 (2)
5.170 €
0,98%
10:44:00
224,900
904 (17)
203.309 €
1,03%
10:41:00
225,199
118 (5)
26.573 €
1,16%
10:38:00
225,400
44 (2)
9.917 €
1,25%
10:37:00
225,599
440 (9)
99.263 €
1,34%
10:35:00
225,400
10 (3)
2.254 €
1,25%
10:34:00
225,385
706 (15)
159.122 €
1,25%
10:33:00
225,600
389 (6)
87.758 €
1,34%
10:32:00
225,800
80 (2)
18.064 €
1,43%
10:31:00
225,606
293 (10)
66.102 €
1,35%
10:30:00
225,599
41 (2)
9.249 €
1,34%
10:29:00
225,690
229 (9)
51.683 €
1,38%
10:28:00
226,000
264 (5)
59.664 €
1,52%
10:27:00
226,200
99 (2)
22.393 €
1,61%
10:26:00
226,184
1.860 (10)
420.703 €
1,61%
10:25:00
225,800
17 (1)
3.838 €
1,43%
10:24:00
225,400
123 (2)
27.724 €
1,25%
10:23:00
225,345
641 (12)
144.446 €
1,23%
10:22:00
225,495
63 (2)
14.206 €
1,30%
10:21:00
225,200
508 (5)
114.401 €
1,16%
10:20:00
225,201
338 (8)
76.118 €
1,16%
10:17:00
225,000
68 (2)
15.300 €
1,07%
10:16:00
225,000
122 (3)
27.450 €
1,07%
10:14:00
225,000
298 (9)
67.050 €
1,07%
10:13:00
225,096
384 (9)
86.437 €
1,12%
10:12:00
225,018
349 (9)
78.531 €
1,08%
10:11:00
225,000
426 (9)
95.850 €
1,07%
10:10:00
225,169
1.273 (28)
286.641 €
1,15%
10:09:00
225,400
609 (16)
137.268 €
1,25%
10:08:00
224,895
396 (11)
89.058 €
1,03%
10:07:00
224,600
33 (2)
7.411 €
0,89%
10:04:00
224,400
9 (2)
2.019 €
0,80%
10:03:00
224,400
60 (2)
13.464 €
0,80%
10:02:00
224,567
226 (5)
50.752 €
0,88%
10:01:00
225,000
4 (1)
900 €
1,07%
10:00:00
224,600
62 (2)
13.925 €
0,89%
9:57:00
224,400
575 (8)
129.030 €
0,80%
9:56:00
224,600
80 (1)
17.968 €
0,89%
9:55:00
224,400
16 (1)
3.590 €
0,80%
9:53:00
224,668
424 (11)
95.259 €
0,92%
9:50:00
225,000
66 (3)
14.850 €
1,07%
9:49:00
225,219
185 (6)
41.665 €
1,17%
9:48:00
225,127
121 (8)
27.240 €
1,13%
9:45:00
224,625
168 (4)
37.737 €
0,90%
9:43:00
224,400
87 (6)
19.522 €
0,80%
9:42:00
224,600
197 (13)
44.246 €
0,89%
9:40:00
224,800
253 (5)
56.874 €
0,98%
9:39:00
225,000
81 (4)
18.225 €
1,07%
9:38:00
225,000
82 (4)
18.450 €
1,07%
9:35:00
225,000
30 (2)
6.750 €
1,07%
9:34:00
225,079
431 (16)
97.009 €
1,11%
9:33:00
225,400
95 (2)
21.413 €
1,25%
9:32:00
225,400
673 (11)
151.694 €
1,25%
9:31:00
225,095
587 (17)
132.131 €
1,12%
9:30:00
224,988
89 (5)
20.024 €
1,07%
9:29:00
224,607
545 (14)
122.411 €
0,90%
9:27:00
224,796
254 (7)
57.098 €
0,98%
9:26:00
224,598
213 (5)
47.839 €
0,89%
9:25:00
224,199
344 (9)
77.124 €
0,71%
9:24:00
224,038
287 (10)
64.299 €
0,64%
9:23:00
223,799
112 (3)
25.065 €
0,53%
9:22:00
223,308
357 (7)
79.721 €
0,31%
9:21:00
222,797
161 (6)
35.870 €
0,08%
9:19:00
222,535
1.081 (25)
240.560 €
-0,02%
9:18:00
222,400
72 (3)
16.012 €
-0,08%
9:16:00
222,448
493 (10)
109.667 €
-0,06%
9:15:00
222,447
933 (19)
207.543 €
-0,06%
9:14:00
222,898
500 (20)
111.449 €
0,13%
9:13:00
222,606
646 (25)
143.803 €
0,00%
9:12:00
222,765
492 (16)
109.600 €
0,07%
9:11:00
223,352
142 (5)
31.716 €
0,33%
9:10:00
223,678
161 (4)
36.012 €
0,48%
9:09:00
224,153
844 (21)
189.185 €
0,69%
9:08:00
224,400
229 (8)
51.387 €
0,80%
9:07:00
223,596
860 (23)
192.293 €
0,44%
9:06:00
223,400
106 (1)
23.680 €
0,35%
9:05:00
223,337
768 (10)
171.523 €
0,33%
9:04:00
223,074
900 (16)
200.767 €
0,21%
9:02:00
222,867
585 (7)
130.377 €
0,12%
9:01:00
222,867
4.838 (164)
1.077.227 €
0,12%
9:00:00
223,676
209.686 (2434)
46.901.928 €
0,48%
TOTAL
