BOLETIN DE COTIZACIÓN DAILY BULLETIN PETROLEO Y ENERGIA PETROLEO REP REPSOL F 17,2000 27-09-18 17,3200 17,0200 17,1650 17,1833 10.036.596 172.519.416,35 TOTAL SUBSECTOR: 10.036.596 172.519.416,35 ELECTRICIDAD Y GAS ELE ENDESA F 18,6700 27-09-18 18,6750 18,4350 18,6100 18,5918 1.043.875 19.407.492,41 ENG ENAGAS F 23,4500 27-09-18 23,4100 22,9200 23,2500 23,1956 1.535.997 35.608.044,00 IBE IBERDROLA F 6,4200 27-09-18 6,3940 6,3060 6,3380 6,3409 15.496.067 98.259.006,63 NTGY NATURGY ENERGY GROUP F 23,7200 27-09-18 23,7900 23,5000 23,5100 23,5820 1.441.830 34.001.238,87 REE RED ELECTRICA CORPORACION F 17,9500 27-09-18 18,1000 17,7950 18,0400 17,9941 1.817.559 32.705.820,47 TOTAL SUBSECTOR: 21.335.328 219.981.602,38 ENERGIAS RENOVABLES ADX AUDAX RENOVABLES F 1,9150 27-09-18 1,8900 1,8500 1,8650 1,8709 191.320 357.938,68 SLR SOLARIA ENERGIA Y MEDIO AMBIENTE F 5,6200 27-09-18 5,6000 5,3800 5,5900 5,5047 645.300 3.552.168,57 TOTAL SUBSECTOR: 836.620 3.910.107,25 TOTAL SECTOR: 32.208.544 396.411.125,98 MATERIALES BASICOS,IND.Y CONS. MINERALES,METALES Y TRANSFORM. ACX ACERINOX F 12,1850 27-09-18 12,4350 12,0900 12,3200 12,2858 1.447.035 17.769.930,10 APAM APERAM F 39,3600 27-09-18 39,4600 39,3500 39,3900 39,4138 926 36.497,18 BKY BERKELEY ENERGIA LIMITED F 0,3880 27-09-18 0,4100 0,3570 0,3800 0,3825 601.717 230.182,28 CIE CIE AUTOMOTIVE F 27,2800 27-09-18 27,3000 26,8000 26,9600 26,9884 354.991 9.579.955,91 CE DES DESA.ESPE.DE SISTEMAS DE ANCLAJE 4 8,1000 16-05-18 8,1000 LGT LINGOTES ESPECIALES F 16,6000 27-09-18 16,6800 16,5000 16,6000 16,5169 6.109 100.901,84 MTS ARCELORMITTAL F 27,0450 27-09-18 27,2050 26,5700 26,7800 26,8864 240.171 6.457.340,82 CE MYD MINERALES Y PRODUCTOS DERIVADOS 2 11,0000 30-11-06 11,0000 TRG TUBOS REUNIDOS F 0,3535 27-09-18 0,3615 0,3300 0,3345 0,3397 374.845 127.327,32 TUB TUBACEX F 3,1850 27-09-18 3,2000 3,1500 3,1800 3,1913 172.291 549.829,52 TOTAL SUBSECTOR: 3.198.085 34.851.964,97 1
FABRIC.Y MONTAJE BIENES EQUIPO AZK AZKOYEN F 7,4800 27-09-18 7,7000 7,2200 7,7000 7,3986 11.899 88.036,08 CAF CONSTRUCIONES Y AUX.FF.CC. (CAF) F 35,6000 27-09-18 36,0500 35,5500 35,8500 35,8297 18.753 671.914,75 ENO ELECNOR F 11,5000 27-09-18 11,7800 11,4600 11,5600 11,6052 3.172 36.811,64 GEST GESTAMP AUTOMOCION F 6,5250 27-09-18 6,5600 6,5100 6,5200 6,5337 354.916 2.318.920,43 NEA NICOLAS CORREA F 3,6300 27-09-18 3,6800 3,5100 3,5200 3,5622 55.489 197.664,18 SGRE SIEMENS GAMESA RENEWABLE ENERGY F 10,7850 27-09-18 10,9250 10,6650 10,9000 10,8580 1.961.043 21.293.030,57 TLGO TALGO F 4,4750 27-09-18 4,5550 4,4050 4,5550 4,5139 133.179 601.158,49 ZOT ZARDOYA OTIS F 8,1750 27-09-18 8,1900 8,0200 8,0300 8,0478 172.852 1.391.086,07 TOTAL SUBSECTOR: 2.711.303 26.598.622,21 CONSTRUCCION ACS ACS ACTIVIDADES CONST.Y SERVICIOS F 37,6400 27-09-18 37,4500 36,5500 36,6800 36,7836 833.820 30.686.060,29 ANA ACCIONA F 77,6800 27-09-18 78,1800 77,2000 78,0600 77,7531 126.914 9.867.956,32 CLEO LEVANTINA DE EDIFICACION,CLEOP F 1,1500 11-06-12 1,1500 SUSP. 12-06-12 FCC FOMENTO DE CONSTR. Y CONTRATAS F 12,8600 27-09-18 12,9800 12,7000 12,9200 12,8542 113.794 1.462.735,66 FER FERROVIAL F 18,0450 27-09-18 17,9800 17,7150 17,8700 17,8695 1.513.807 27.043.594,77 GSJ GRUPO EMPRESARIAL SAN JOSE F 5,4400 27-09-18 5,4400 5,3200 5,3400 5,3555 113.603 608.399,61 OHL OBRASCON HUARTE LAIN F 1,9600 27-09-18 1,9380 1,6120 1,7170 1,7669 12.061.063 21.310.952,65 SCYR SACYR F 2,5330 27-09-18 2,5380 2,4800 2,5250 2,5058 1.773.363 4.443.478,09 TOTAL SUBSECTOR: 16.536.364 95.423.177,39 MATERIALES DE CONSTRUCCION C COEMAC F 4,8400 27-09-18 4,7700 4,5500 4,7550 4,6550 7.535 35.075,48 CE CMO CEMENTOS MOLINS 4 17,9000 25-09-18 17,8000 17,8000 17,8000 17,8000 600 10.680,00 TOTAL SUBSECTOR: 8.135 45.755,48 INDUSTRIA QUIMICA ECR ERCROS F 5,0300 27-09-18 5,0300 4,9200 5,0150 4,9828 221.172 1.102.050,80 TOTAL SUBSECTOR: 221.172 1.102.050,80 INGENIERIA Y OTROS ABG ABENGOA CLASE A F 0,0207 27-09-18 0,0213 0,0195 0,0199 0,0200 11.979.044 239.644,45 ABG.P ABENGOA CLASE B F 0,0100 27-09-18 0,0100 0,0100 0,0100 0,0100 209.731 2.097,31 APPS APPLUS SERVICES F 12,3000 27-09-18 12,3400 12,1900 12,2600 12,2650 263.739 3.238.958,90 CE ECO ECOLUMBER 4 1,1000 06-06-18 1,1000 FDR FLUIDRA F 13,1400 27-09-18 13,2200 12,8200 12,8800 12,9464 61.660 798.277,48 GALQ GENERAL DE ALQUILER DE MAQUINARIA F 2,4900 27-09-18 2,5000 2,4000 2,4700 2,4782 46.657 115.624,43 2
INY INYPSA INFORMES Y PROYECTOS F 0,1510 27-09-18 0,1568 0,1450 0,1462 0,1485 1.045.487 155.292,19 MDF DURO FELGUERA F 0,0204 27-09-18 0,0117 0,0100 0,0101 0,0106 660.359.721 7.001.923,34 TRE TECNICAS REUNIDAS F 26,6300 27-09-18 26,6800 26,2500 26,5100 26,4884 171.898 4.553.304,17 CE UIN URBAR INGENIEROS 8 0,1250 25-09-18 0,1250 0,1250 0,1250 0,1250 41.340 5.167,50 TOTAL SUBSECTOR: 674.179.277 16.110.289,77 AEROESPACIAL AIR AIRBUS SE F 108,5800 27-09-18 109,2000 107,8600 108,2600 108,4816 2.249 243.975,06 TOTAL SUBSECTOR: 2.249 243.975,06 BIENES DE CONSUMO TOTAL SECTOR: 696.856.585 174.375.835,68 ALIMENTACION Y BEBIDAS OF BAIN BORGES AGRICULTURAL & INDUSTRIAL F 4,7000 26-09-18 4,8000 4,8000 4,8000 4,8000 2.311 11.092,80 BDL BARON DE LEY F 115,0000 27-09-18 115,0000 114,0000 115,0000 114,1563 64 7.306,00 CE BIL BODEGAS BILBAINAS 2 7,2000 19-09-18 7,2000 CCE COCA-COLA EUROPEAN PARTNERS F 39,1400 27-09-18 39,1400 39,0800 39,1400 39,1145 230 8.996,34 EBRO EBRO FOODS F 18,9100 27-09-18 18,9300 18,7600 18,8100 18,8469 140.909 2.655.701,77 NAT NATRA F 1,1680 27-09-18 1,2040 1,1300 1,1680 1,1720 2.806.936 3.289.601,33 NTH NATURHOUSE HEALTH F 3,0250 27-09-18 3,0650 3,0000 3,0200 3,0161 49.453 149.157,30 OLE DEOLEO F 0,1328 27-09-18 0,1350 0,1122 0,1150 0,1219 3.844.792 468.558,01 PVA PESCANOVA F 0,7316 27-09-18 0,7446 0,6800 0,6962 0,7157 167.917 120.177,03 RIO BODEGAS RIOJANAS F 5,7000 26-09-18 5,7000 5,7000 5,7000 5,7000 6 34,20 TPZ TELEPIZZA GROUP F 5,1000 27-09-18 5,1000 5,0600 5,1000 5,0937 37.389 190.446,72 VIS VISCOFAN F 62,8000 27-09-18 63,1500 62,5500 62,8000 62,8072 94.127 5.911.849,40 TOTAL SUBSECTOR: 7.144.134 12.812.920,90 TEXTIL, VESTIDO Y CALZADO ADZ ADOLFO DOMINGUEZ F 7,9800 27-09-18 8,1400 7,7600 8,1400 7,9234 30.803 244.063,66 ITX IND. DE DISEÑO TEXTIL (INDITEX) F 26,4900 27-09-18 26,5100 26,0000 26,1100 26,1638 2.993.590 78.320.132,66 CE LIW LIWE ESPAÑOLA 8 12,0000 30-03-17 11,0000 NXT NUEVA EXPRESION TEXTIL F 0,8430 27-09-18 0,8370 0,8050 0,8100 0,8139 496.033 403.385,11 SNC SNIACE F 0,1094 27-09-18 0,1098 0,1014 0,1074 0,1052 2.976.200 313.107,94 TOTAL SUBSECTOR: 6.496.626 79.280.689,37 PAPEL Y ARTES GRAFICAS ENC ENCE ENERGIA Y CELULOSA F 8,8300 27-09-18 8,8500 8,6600 8,7500 8,7586 494.277 4.329.173,32 3
IBG IBERPAPEL GESTION F 36,5000 27-09-18 36,4000 36,0000 36,4000 36,3331 1.282 46.579,00 M MIQUEL Y COSTAS F 32,4500 27-09-18 32,4000 32,0000 32,0000 32,2250 3.542 114.140,85 PAC PAPELES Y CARTONES DE EUROPA F 16,7200 27-09-18 16,7400 16,7200 16,7200 16,7209 191.084 3.195.102,90 RDM RENO DE MEDICI,ORDINARIAS SER.A F 0,9840 27-09-18 0,9700 0,9350 0,9660 0,9535 240.542 229.353,40 OF RDM.Q RENO DE MEDICI,AHORRO CONV. F 0,7000 0,7000 SUSP. 21-03-07 TOTAL SUBSECTOR: 930.727 7.914.349,47 PROD.FARMACEUT.Y BIOTECNOLOGIA ALM ALMIRALL F 17,2200 27-09-18 17,8500 17,2200 17,3100 17,4493 313.097 5.463.324,61 BAY BAYER AG F 77,8800 27-09-18 78,2900 76,1100 76,6700 77,0932 5.333 411.138,12 BIO BIOSEARCH F 1,7000 27-09-18 1,7600 1,6850 1,7000 1,7187 558.401 959.699,44 FAE FAES FARMA F 3,6900 27-09-18 3,7150 3,6400 3,6400 3,6607 155.072 567.667,29 GRF GRIFOLS CLASE A F 24,0400 27-09-18 24,3700 23,9400 24,2600 24,2209 737.359 17.865.462,38 GRF.P GRIFOLS CLASE B F 18,1000 27-09-18 18,2400 18,0000 18,2400 18,1154 98.322 1.781.146,18 ORY ORYZON GENOMICS F 4,1250 27-09-18 4,2050 4,0200 4,1100 4,0838 263.039 1.074.192,44 PHM PHARMA MAR F 1,5390 27-09-18 1,5390 1,5220 1,5220 1,5295 506.961 775.405,94 PRM PRIM F 12,5500 27-09-18 12,5000 12,5000 12,5500 12,5000 347 4.337,50 RJF REIG JOFRE F 2,6100 27-09-18 2,6100 2,5500 2,6000 2,5936 17.907 46.444,13 ROVI LABORATORIOS ROVI F 15,8000 27-09-18 15,7500 15,4000 15,8000 15,7056 243 3.816,45 TOTAL SUBSECTOR: 2.656.081 28.952.634,48 OTROS BIENES DE CONSUMO VID VIDRALA F 80,1000 27-09-18 80,8000 79,0000 80,8000 80,2480 6.401 513.667,30 TOTAL SUBSECTOR: 6.401 513.667,30 TOTAL SECTOR: 17.233.969 129.474.261,52 SERVICIOS DE CONSUMO OCIO, TURISMO Y HOSTELERIA CDR CODERE F 7,4400 27-09-18 7,6000 7,1100 7,1800 7,2557 18.558 134.650,67 EDR EDREAMS ODIGEO F 3,7850 27-09-18 3,7750 3,6100 3,7400 3,6968 251.728 930.592,65 MEL MELIA HOTELS INTERNATIONAL F 9,6400 27-09-18 9,6950 9,5650 9,6400 9,6371 933.978 9.001.052,22 NHH NH HOTEL GROUP F 6,2850 27-09-18 6,2950 6,2800 6,2850 6,2879 1.150.026 7.231.242,15 PQR PARQUES REUNIDOS SERVICIOS CENTRALES F 11,4400 27-09-18 11,5000 11,3400 11,5000 11,4725 4.231 48.539,98 CE TRH TR HOTEL JARDIN DEL MAR 4 1,0200 14-06-16 1,0200 TOTAL SUBSECTOR: 2.358.521 17.346.077,67 4
COMERCIO DIA DIA-DISTRIBUIDORA INT. DE ALIMENTACION F 1,9735 27-09-18 2,0690 1,9165 2,0000 2,0060 15.141.125 30.371.526,56 SPS SERVICE POINT F 0,7000 27-09-18 0,7190 0,6700 0,6890 0,6858 49.050 33.637,67 TOTAL SUBSECTOR: 15.190.175 30.405.164,23 MEDIOS COMUNICAC. Y PUBLICIDAD A3M ATRESMEDIA CORP. DE MEDIOS DE COM. F 5,5950 27-09-18 5,5950 5,3050 5,3500 5,3859 752.058 4.050.518,27 PRS PROMOTORA DE INFORMACIONES F 1,9520 27-09-18 1,9400 1,8480 1,9400 1,9152 562.134 1.079.464,12 TL5 MEDIASET ESPAÑA COMUNICACION F 6,4720 27-09-18 6,4420 6,1100 6,2900 6,2472 1.891.447 11.816.171,79 VER VERTICE TRESCIENTOS SESENTA GRADOS F 0,0100 27-09-18 0,0100 0,0100 0,0100 0,0100 6.300 63,00 VOC VOCENTO F 1,2540 27-09-18 1,2560 1,2060 1,2060 1,2460 23.402 29.158,97 TOTAL SUBSECTOR: 3.235.341 16.975.376,15 TRANSPORTE Y DISTRIBUCION ADV ADVEO GROUP INTERNATIONAL F 0,7620 27-09-18 0,7680 0,6640 0,7260 0,7075 457.781 323.861,78 AENA AENA F 148,0000 27-09-18 149,6500 146,6000 149,5000 148,9298 332.063 49.452.708,90 IAG INTERNATIONAL CONSOLIDAT.AIRLINES GROUP F 7,3800 27-09-18 7,4920 7,2960 7,4020 7,4152 2.105.227 15.607.137,52 LOG LOGISTA HOLDINGS F 22,0000 27-09-18 22,1600 21,9800 22,1200 22,0769 121.391 2.679.935,68 TOTAL SUBSECTOR: 3.016.462 68.063.643,88 OTROS SERVICIOS CASH CASH F 1,9000 27-09-18 1,8960 1,8620 1,8880 1,8818 751.604 1.414.360,23 CBAV CLINICA BAVIERA F 13,4000 27-09-18 13,5000 13,3500 13,5000 13,3997 2.011 26.946,80 FUN FUNESPAÑA F 7,5000 21-09-18 7,5000 PSG PROSEGUR COMPAÑIA DE SEGURIDAD F 5,4300 27-09-18 5,4700 5,2850 5,3500 5,3620 589.194 3.159.282,38 TOTAL SUBSECTOR: 1.342.809 4.600.589,41 TOTAL SECTOR: 25.143.308 137.390.851,34 SERVS.FINANCIEROS E INMOBILIA. BANCOS Y CAJAS DE AHORRO BBVA BANCO BILBAO VIZCAYA ARGENTARIA F 5,6090 27-09-18 5,5490 5,3840 5,4900 5,4828 60.517.793 333.365.066,12 BKIA BANKIA F 3,5060 27-09-18 3,4810 3,3520 3,3770 3,3967 9.172.966 31.157.638,44 BKT BANKINTER F 8,0680 27-09-18 8,0360 7,7720 7,9320 7,9136 2.567.166 20.319.521,41 CABK CAIXABANK F 3,9760 27-09-18 3,9570 3,8550 3,9380 3,9174 21.191.315 83.026.743,44 CAM CAM, CUOTAS PARTICIPATIVAS F 1,3400 08-12-11 1,3400 SUSP. 09-12-11 LBK LIBERBANK F 0,5010 27-09-18 0,4958 0,4780 0,4820 0,4848 3.347.695 1.622.882,45 5
SAB BANCO DE SABADELL F 1,3805 27-09-18 1,3750 1,3075 1,3390 1,3364 35.238.987 47.097.858,02 SAN BANCO SANTANDER F 4,4810 27-09-18 4,4345 4,2520 4,3355 4,3388 68.918.695 299.591.407,86 UNI UNICAJA BANCO F 1,4380 27-09-18 1,4330 1,3750 1,4050 1,3998 1.673.458 2.342.495,00 TOTAL SUBSECTOR: 202.628.075 818.523.612,74 SEGUROS GCO GRUPO CATALANA OCCIDENTE F 37,9500 27-09-18 38,4000 37,0000 37,5000 37,4811 23.295 873.122,80 MAP MAPFRE, S.A. F 2,7480 27-09-18 2,7330 2,6530 2,7020 2,6970 5.114.855 13.788.968,06 TOTAL SUBSECTOR: 5.138.150 14.662.090,86 SOCIEDADES CARTERA Y HOLDINGS ALB CORPORACION FINANCIERA ALBA F 48,4500 27-09-18 48,3500 47,8500 47,9500 48,0419 12.677 609.027,45 ALNT ALANTRA PARTNERS F 15,3500 27-09-18 15,4000 15,0000 15,4000 15,2604 2.584 39.432,75 CE MON MOBILIARIA MONESA 4 2,1000 16-08-18 2,1000 CE REA CARTERA INDUSTRIAL REA C 0,5800 26-09-18 0,5800 0,5800 0,5800 0,5800 10 5,80 CE UNC UNION CATALANA DE VALORES 4 4,8000 10-01-18 4,8000 TOTAL SUBSECTOR: 15.271 648.466,00 INMOBILIARIAS Y OTROS AEDAS AEDAS HOMES F 27,2000 27-09-18 27,8800 26,8200 27,2200 27,3419 33.007 902.472,98 CE AYC AYCO GRUPO INMOBILIARIO E 1,8200 19-09-18 1,8200 CE CEV ESP. VIVIENDAS ALQUILER (CEVASA) D 7,5000 21-09-18 7,5000 CE FIV FINANZAS E INV.VALENCIANAS 1 39,9500 17-02-15 40,0000 HOME NEINOR HOMES F 16,0000 27-09-18 16,1400 15,6400 15,6600 15,7901 93.067 1.469.535,28 ISUR INMOBILIARIA DEL SUR F 11,4500 27-09-18 11,7500 11,5500 11,6500 11,6491 1.370 15.959,30 CE LIB LIBERTAS 7 1 1,2800 25-09-18 1,2800 MTB MONTEBALITO F 1,8140 27-09-18 1,9100 1,7920 1,8000 1,8075 9.393 16.977,74 MVC METROVACESA F 11,6000 27-09-18 11,6600 11,4100 11,5000 11,5086 105.226 1.211.006,19 NYE NYESA VALORES CORPORACION F 0,0250 27-09-18 0,0254 0,0226 0,0240 0,0236 26.514.258 624.913,18 QBT QUABIT INMOBILIARIA F 1,8980 27-09-18 1,8840 1,8200 1,8840 1,8501 291.821 539.910,26 REN RENTA CORPORACION F 3,8500 27-09-18 3,8500 3,8000 3,8500 3,8412 71.956 276.396,47 RLIA REALIA BUSINESS F 1,0400 27-09-18 1,0400 1,0140 1,0380 1,0354 230.792 238.972,51 UBS URBAS GRUPO FINANCIERO F 0,0100 27-09-18 0,0100 0,0100 0,0100 0,0100 500 5,00 TOTAL SUBSECTOR: 27.351.390 5.296.148,91 SERVICIOS DE INVERSION BME BOLSAS Y MERCADOS ESPAÑOLES F 28,1400 27-09-18 28,0600 27,7000 27,8400 27,8371 129.969 3.617.960,80 R4 RENTA 4 BANCO F 7,5600 27-09-18 7,6000 7,4400 7,5800 7,4922 3.165 23.712,90 TOTAL SUBSECTOR: 133.134 3.641.673,70 6
SOCIMIS COL INMOBILIARIA COLONIAL F 9,0100 27-09-18 9,0550 8,9000 8,9500 8,9476 883.974 7.909.490,23 HIS HISPANIA ACTIVOS INMOBILIARIOS F 19,4600 27-09-18 18,9900 18,2600 18,2600 18,3668 9.099 167.119,94 LRE LAR ESPAÑA REAL ESTATE F 8,5500 27-09-18 8,8100 8,5300 8,7700 8,7251 220.860 1.927.027,90 MRL MERLIN PROPERTIES F 11,7650 27-09-18 11,7400 11,6150 11,6850 11,6802 789.755 9.224.477,69 TOTAL SUBSECTOR: 1.903.688 19.228.115,76 TOTAL SECTOR: 237.169.708 862.000.107,97 TECNOLOGIA Y TELECOMUNICACION. TELECOMUNICACIONES Y OTROS CLNX CELLNEX TELECOM F 23,0800 27-09-18 22,9500 22,2400 22,6300 22,5617 646.702 14.590.680,60 DOM GLOBAL DOMINION ACCESS F 5,2300 27-09-18 5,2700 5,1400 5,2500 5,2412 233.490 1.223.768,86 EKT EUSKALTEL F 6,8450 27-09-18 6,8200 6,7500 6,7750 6,7802 119.038 807.106,43 EZE GRUPO EZENTIS F 0,7300 27-09-18 0,7330 0,7010 0,7160 0,7163 1.593.625 1.141.551,18 MAS MASMOVIL IBERCOM F 104,6000 27-09-18 105,6000 99,2000 99,4000 100,8857 44.855 4.525.227,60 TEF TELEFONICA F 6,9530 27-09-18 6,9100 6,7580 6,8180 6,8277 16.749.046 114.364.052,19 TOTAL SUBSECTOR: 19.386.756 136.652.386,86 ELECTRONICA Y SOFTWARE AMP AMPER F 0,3062 27-09-18 0,3086 0,2952 0,3006 0,3001 7.909.952 2.373.764,40 AMS AMADEUS IT GROUP F 81,4600 27-09-18 81,3000 79,8800 80,0200 80,2505 1.072.998 86.123.795,18 IDR INDRA, SERIE A F 9,8850 27-09-18 10,0000 9,8100 9,8850 9,9049 651.551 6.453.536,46 TOTAL SUBSECTOR: 9.634.501 94.951.096,04 TOTAL SECTOR: 29.021.257 231.603.482,90 TOTAL GENERAL: 1.037.633.371 1.931.255.665,39 7