Español
Català
Contact
Trading Hours
Trading Calendar
Company
search
Home
/
MARKETS AND PRICES
/
Shares
/
Session Prices >
ABOUT US
BOLSA DE BARCELONA
History, Present and Futur
Organization
Location
Telephone, email and Fax
GENERAL INFORMATION
Fact Sheets
Annual Report
Spanish Newsletters
Trading Fees - Barcelona Stock Exchange
Press Releases
ELECTRONIC TRADING FLOOR
General Information
Guided Tour
Virtual Tour
Panoramic Photos
Still Photos
Relevants Events
Assembly Room
MEMBERS
List of Members
Services for Members
Becoming a member
SERVICES FOR MEMBERS
Access to Spanish Markets
Access to International Markets
Post-Trade Sevices (PTS)
BME Securities Solutions
Record Book of Shareholders and services to Issuers
Take-Over IPO and Others
Other Services
SERVICES FOR COMPANIES
General Services
Getting Listed
Register of Shareholder
Register of non-listed companies
SERVICES FOR INVESTORS
General Services
Investment Clubs
Investor Ombudsman
Foreign Investment
MARKETS
Accessible Markets Description
Catalonian Public Debt Market
Public Debt and Fixed Income
IBERCLEAR LOCAL OFFICE
PUBLICATIONS AND FORMATION
Daily Price Bulletin
Economic Bulletin
Economic Calendar
Market Studies-Papers
Library and Doc.Service
Education
Courses and Masters
Financial Dictionary
Basic Bibliography
COMMENTS AND INDICATORS
Stock Market Comments
Economic Indicators
RULES
Equities and Fixed Income
Catalunya’s Fixed Income
Trading Days
Ombudsman
Rectora Trading Fees
Legislation
LINKS
MARKETS AND PRICES
Shares
Session Prices
Historical Chart
ETFs
Warrants
BME Growth
Latibex
BME IICs - Sicavs
BME IICs - Sil
BME IICs - Fondos
BME ECR - Ecr
Your portfolio
INDICES
Indices Summary
IBEX Indices
Session Prices
Historical Chart
Historical Prices
Reports
Daily Summary
Weekly Summary
Monthly Report
Annual Report
Constituents
Notices
Technical Advisory Committee
Technical Advisory Committee
Rules of Conduct
Members
Duties
Conflicts of Interest
Regulations
Historical Constituents
Factsheets
10 Key Questions
IBEX Growth Market®
Strategy Indices on Derivatives
FTSE4Good IBEX
Indices on Stocks
Regulations
Latibex Indices
Session Prices
Historical Chart
Historical Prices
End of Day Report
Latibex Website
Stock Exchanges Indices
Bolsa de Madrid
IGBM Trading session Prices
IGBM Chart
Historical Information IGBM
Historical Information Sectors
Inclusions and exclusions IGBM
IGBM Management Committe
IGBM Committee Notices
IGBM Technical Rules
IGBM Index Family
Bolsa de Barcelona
Indices Summary
Session Prices BCN GLOBAL-100
Historical Chart
Historical Information
Historical Information Sectors
Indices Composition
Inclusions and exclusions Indices
Management Committe
Committee Notices
Technical Rules Indices
Characteristics and Performance
Bolsa de Bilbao
Bolsa Bilbao 2000
Index Review Notices
Historical Chart
Historical Information
Bolsa de Valencia
General Index
Historical Chart
Historical Information
Sectorial Classification
LISTED COMPANIES
List of Companies
Inside information/Other relevant information
Dividends
Key dates in dividends payment
Corporate Actions
New Listings
Delistings
Sectorial Classification
Analysis
Lighthouse Analysis
Quantitative Research
EDISON Analysis
STATISTICS AND PUBLICATIONS
Statistics
Monthly
Annual
Daily Bulletin
Bolsa de Madrid
Bolsa de Barcelona
Bolsa de Bilbao
Bolsa de Valencia
Continuous Market Bulletin
Reports
IBEX Indices Daily Summary
IBEX indices Weekly Summary
Continuous Market Monthly Report
Continuous Market Annual Report
BME Markets Annual Report
Other Publications
Studies & Research
Books and Guides
Investment funds
Information:
FOR INVESTORS
Education
What is the Stock Exchange?
Courses and Masters
How to invest in Stocks
CNMV Investor Guides
FAQs
BME Library
Agenda
FOR COMPANIES
How to be listed
Advantages of being listed
BME 4Companies
Pre Market Environment
Corporate Actions
FOR MEMBERS AND PROFESSIONALS
IBEX Index License
Contact
Listed Securities
Market Model SIBE
Equities and Subscription Rights
ETFs
Warrants
Market Access (ISV)
Authorized external applications
Applicable Fees
Sociedad de Bolsas
Spanish Stock Exchange
Market Members
Regulation
Sectorial classification
Services for Members and Professionals
MiFID II
BME Securities Solutions
FOR THE MEDIA
Press Release
Press Contact
BME Press Room
Session Prices
Market
Select market
Continuous Market
ETFs
Latibex
BME Growth
Madrid Floor
Barcelona Floor
Bilbao Floor
Valencia Floor
Index
Select index
IBEX 35®
IBEX MEDIUM CAP®
IBEX SMALL CAP®
IBEX TOP Dividendo®
IBEX 35® Bank
IBEX 35® Energy
IBEX 35® Construction
FTSE4Good IBEX
FTSE Latibex All Share
FTSE Latibex TOP
FTSE Latibex BRASIL
Sector
Select sector
Petrol and Power
Basic Mat., Industry and Construction
Consumer Goods
Consumer Services
Financial Services
Technology and Telecommunications
Real Estate Services
IBEX 35®
Index
Previous
Last
% Dif.
High
Low
Date
Time
% Dif.
Year 2021
IBEX 35®
8,571.60
8,613.50
0.49
8,656.40
8,553.60
16/04/2021
17:38:00
6.69
Name
Last
% Dif.
High
Low
Volume
Turnover (€ Thousands)
Date
Time
ACCIONA
140.5000
1.37
141.0000
138.3000
77,828
10,901.55
16/04/2021
Close
ACERINOX
11.7650
1.42
11.7750
11.6250
859,588
10,067.63
16/04/2021
Close
ACS
28.0600
1.34
28.0900
27.4600
1,630,467
45,193.48
16/04/2021
Close
AENA
138.6500
0.54
140.5000
138.0500
144,778
20,098.56
16/04/2021
Close
ALMIRALL
12.5500
0.00
12.6400
12.4600
236,965
2,970.25
16/04/2021
Close
AMADEUS
58.4000
-1.15
59.7200
58.2200
669,260
39,344.62
16/04/2021
Close
ARCELORMIT.
25.2100
3.11
25.2300
24.5850
622,719
15,577.81
16/04/2021
Close
B.SANTANDER
2.8740
1.22
2.8970
2.8400
37,246,275
106,989.28
16/04/2021
Close
BA.SABADELL
0.4653
1.55
0.4678
0.4586
25,541,663
11,844.02
16/04/2021
Close
BANKINTER
5.8000
1.51
5.8240
5.7360
4,852,141
27,992.61
16/04/2021
Close
BBVA
4.3625
0.58
4.4100
4.3255
25,299,177
110,485.34
16/04/2021
Close
CAIXABANK
2.5580
0.91
2.5760
2.5260
11,330,930
28,908.09
16/04/2021
Close
CELLNEX
45.3400
0.20
45.8200
45.0400
1,226,853
55,636.18
16/04/2021
Close
CIE AUTOMOT.
23.9200
9.52
24.0400
21.9600
471,792
11,079.95
16/04/2021
Close
ENAGAS
18.3500
-0.81
18.5550
18.3450
1,263,955
23,243.17
16/04/2021
Close
ENDESA
22.2400
1.09
22.3600
21.9300
1,022,588
22,703.14
16/04/2021
Close
FERROVIAL
22.2900
0.59
22.2900
22.0400
1,145,189
25,375.09
16/04/2021
Close
FLUIDRA
26.9000
1.32
27.0000
26.4000
339,431
9,078.77
16/04/2021
Close
GRIFOLS CL.A
22.8900
-2.51
23.6100
22.8300
1,136,805
26,157.37
16/04/2021
Close
IAG
2.4040
0.63
2.4480
2.3760
9,423,347
22,769.66
16/04/2021
Close
IBERDROLA
11.5850
0.56
11.6800
11.4100
35,988,259
416,522.27
16/04/2021
Close
INDITEX
28.4200
-0.39
28.5300
28.1300
4,709,549
133,563.31
16/04/2021
Close
INDRA A
7.4100
-1.07
7.5700
7.4100
383,661
2,867.43
16/04/2021
Close
INM.COLONIAL
8.1650
0.00
8.2700
8.1100
406,577
3,324.69
16/04/2021
Close
MAPFRE
1.7705
0.88
1.7725
1.7570
2,945,205
5,198.76
16/04/2021
Close
MELIA HOTELS
6.6040
-0.18
6.6720
6.5120
846,785
5,589.37
16/04/2021
Close
MERLIN
9.1240
1.18
9.1240
9.0140
701,007
6,291.65
16/04/2021
Close
NATURGY
20.9200
0.58
21.0000
20.7300
982,337
20,471.56
16/04/2021
Close
PHARMA MAR
93.1400
-1.25
96.1000
92.4000
62,112
5,805.91
16/04/2021
Close
R.E.C.
15.0200
0.30
15.1200
14.8750
1,733,751
26,047.73
16/04/2021
Close
REPSOL
10.3520
-0.40
10.4760
10.2800
10,090,827
104,807.69
16/04/2021
Close
SIEMENS GAME
30.3900
1.95
30.5000
29.5100
6,751,795
205,058.86
16/04/2021
Close
SOLARIA
18.3100
1.08
18.7400
17.7850
6,929,989
126,958.70
16/04/2021
Close
TELEFONICA
3.7520
1.56
3.7520
3.6800
16,582,943
61,716.44
16/04/2021
Close
VISCOFAN
59.2000
0.17
59.3000
58.6000
73,447
4,337.54
16/04/2021
Close
Data Delayed 15 minutes.
Prices
expressed in euros.
Turnover
expressed in thousands of euros.
Volume and turnover
includes all transactions until the closing of trading session. The
total volume and turnover
, including special operations carried out after the closing of trading session, is available in the historic information.
Follow us in:
Market Status
Site Map
Disclaimer
Privacy Policy
Cookies Policy
Legal Disclaimer
Suppliers Payment
BME group webs
BME
BME RENTA VARIABLE
BOLSA DE MADRID
BOLSA DE BARCELONA
BOLSA DE BILBAO
BOLSA DE VALENCIA
BME RENTA FIJA
BME MARKET DATA
BME INNTECH
BME CLEARING
IBERCLEAR
INFOBOLSA
INSTITUTO BME
LATIBEX
BME GROWTH
MEFF
REGIS-TR
ENTORNO PRE MERCADO
OPENFINANCE
GO
Copyright © BME 2021