Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
1.481,03
0,00%
18/09/2018 18:20
Mínimo: 1.473,86
Máximo: 1.483,85
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
A.P MOLLER B MAERSK-B 9.146,00 3,53 23.665 9.180,00 8.810,00
18/09
A.P.MOLLER A MAERSK-A 8.575,00 3,56 4.966 8.590,00 8.280,00
18/09
AB INBEV ABI 77,450 1,03 2.378.146 77,450 76,770
18/09
ABB LTD N ABBN 23,10 -0,47 5.080.399 23,33 22,93
18/09
ABERD.ASSET ADN 3,18 -1,37 29.986.706 3,21 3,12
11/08
ACCOR AC 42,8600 0,56 739.544 42,8600 42,4300
18/09
ACS ACS 36,9100 -0,38 535.531 37,3600 36,7800
18/09
ADECCO GRP ADEN 57,72 -0,14 915.185 58,22 57,42
18/09
ADIDAS AG ADS 210,0000 0,86 445.495 210,6000 207,1000
18/09
ADP ADP 185,6000 1,25 51.538 186,8000 182,7000
18/09
AEGON AGN 5,2400 0,19 9.082.740 5,2620 5,1900
18/09
AGEAS AGS 44,010 0,07 585.395 44,190 43,960
18/09
AGGREKO AGK 8,5900 0,61 492.589 8,6420 8,5380
18/09
AHOLD DEL AD 19,4660 -1,51 6.339.305 19,7600 19,3780
18/09
AIR LIQUIDE AI 106,7000 -0,19 852.853 107,6500 105,4000
18/09
AIRBUS AIR 104,9400 -1,28 1.107.930 107,3600 104,0400
18/09
AKZO NOBEL AKZA 80,4600 -0,22 751.231 80,9800 80,3000
18/09
ALFA LAVAL ALFA 234,00 -1,14 801.913 236,60 231,60
18/09
ALLIANZ SE ALV 186,7000 0,21 965.986 187,8400 186,1000
18/09
ALSTOM ALO 39,6800 -0,70 904.313 40,4400 39,6800
18/09
AMADEUS AMS 78,2600 -0,86 891.602 79,8400 78,0400
18/09
ANGLO AM. AAL 15,7600 1,91 7.189.504 15,8220 15,4540
18/09
ANTOFAGASTA ANTO 7,9060 1,75 3.744.758 7,9480 7,7700
18/09
ARCELORMITT. MT 25,9300 1,17 6.052.503 26,0300 25,6300
18/09
ASML HOLDING ASML 160,2600 1,70 1.620.462 160,2600 156,1800
18/09
ASSA ABLOY B ASSA-B 182,75 -1,98 2.278.498 186,40 182,75
18/09
ASSOCIA. BR. ABF 22,5000 -0,57 956.381 22,8800 22,4000
18/09
ASTRAZENECA AZN 56,0900 -0,23 1.413.847 56,1900 55,5800
18/09
ATLANTIA ATL 18,2650 -0,11 2.507.969 18,5700 18,1500
18/09
ATLAS COP.B ATCO-B 231,70 -0,17 638.250 233,20 228,45
18/09
AVIVA AV. 4,7220 -1,21 9.213.133 4,7870 4,7120
18/09
AXA CS 22,4050 0,79 7.137.862 22,5550 22,2550
18/09
BAE SYSTEMS BA. 6,3220 0,73 7.197.223 6,3760 6,2600
18/09
BARCLAYS BARC 1,6946 -0,98 34.495.449 1,7122 1,6910
18/09
BASF SE BAS 78,3400 0,60 2.226.132 78,7100 77,6800
18/09
BAYER AG NA BAYN 73,3000 0,55 3.141.638 73,8900 72,2700
18/09
BBVA BBVA 5,4860 -0,31 16.851.693 5,5090 5,4430
18/09
BEIERSDORF BEI 97,4400 -0,61 382.094 98,2200 97,4400
18/09
BHP BILLITON BLT 15,4960 1,08 9.916.485 15,6480 15,2640
18/09
BMW STAMMAK. BMW 82,6700 0,16 1.957.614 83,8100 82,2600
18/09
BNP P. ACT.A BNP 51,8900 0,12 3.376.905 52,2000 51,6000
18/09
BOLLORE BOL 3,6180 -0,06 1.484.352 3,6360 3,5980
18/09
BOUYGUES EN 36,2000 -0,39 570.673 36,5300 36,1000
18/09
BP BP. 5,5010 0,26 31.284.882 5,5290 5,4460
18/09
BRENNTAG AG BNR 54,1400 1,27 487.003 54,7400 53,2800
18/09
BRITISH AM.T BATS 36,0000 -1,88 4.107.423 36,7800 35,8100
18/09
BRITISH LAND BLND 6,1320 -0,23 2.525.698 6,2040 6,1316
18/09
BRITISH SKY SKY 15,6550 -0,48 1.764.723 15,7750 15,6550
18/09
BT GROUP BT.A 2,3090 0,92 19.331.293 2,3193 2,2645
18/09
BURBERRY BRBY 21,3000 1,00 1.617.330 21,4400 20,8900
18/09
BUREAU VER. BVI 22,7300 0,00 563.573 22,8500 22,6500
18/09
CAIXABANK CABK 4,1830 0,65 12.067.671 4,1900 4,1110
18/09
CAPGEMINI CAP 109,6500 2,00 490.095 109,6500 107,0000
18/09
CAPITA CPI 1,4585 0,59 4.346.212 1,4895 1,4450
18/09
CARLSBERG B CARL-B 757,00 -0,03 230.998 764,20 755,40
18/09
CARNIVAL CCL 48,2500 0,21 664.454 48,4700 47,8400
18/09
CARREFOUR CA 16,5900 1,62 4.049.505 16,5900 16,2150
18/09
CASINO GU. CO 37,2200 5,14 2.079.481 37,2200 35,6300
18/09
CENTRICA CNA 1,4935 2,68 26.581.706 1,4975 1,4820
18/09
CHOCO.LINDT LISP 6.885,00 0,00 1.675 6.920,00 6.865,00
18/09
CHRISTIAN D. CDI 354,7000 -0,17 11.539 360,5000 354,1000
18/09
CNP ASSUR. CNP 19,2800 -0,26 425.461 19,4000 19,2200
18/09
CNTER.HOTELS IHG 46,6300 0,65 345.457 46,8900 46,1600
18/09
CO.BK AG CBK 8,9430 0,55 6.988.835 8,9900 8,8380
18/09
COCA-COLA EEE 29,00 0,42 0 29,05 28,86
31/10
COLOPLAST B COLO-B 655,20 -1,27 445.155 666,20 640,60
18/09
COLRUYT COLR 52,000 0,00 208.391 52,040 51,640
18/09
COMPASS CPG 16,2850 -0,79 2.248.507 16,4100 16,2450
18/09
CONTINENTAL CON 150,0000 -0,73 807.697 151,9500 148,8000
18/09
CREDIT AGR. ACA 12,5040 0,13 5.528.653 12,5460 12,4320
18/09
CRH CRH 24,6000 0,61 1.294.275 24,7600 24,3200
18/09
CS GROUP N CSGN 14,55 0,00 7.246.193 14,65 14,48
18/09
DAIMLER AG DAI 55,7700 0,65 4.318.441 56,4700 55,3200
18/09
DANONE BN 64,8800 0,14 1.603.286 65,1700 64,7500
18/09
DANSKE BANK DANSKE 174,85 3,55 5.575.946 174,85 168,40
18/09
DASSAULT SYS DSY 132,0000 1,11 339.238 132,8000 130,3000
18/09
DIAGEO ORD28 DGE 26,3350 -0,43 3.721.725 26,5450 26,2500
18/09
DNB NOR ASA DNB 170,25 -0,70 1.405.038 171,75 169,70
18/09
DSM KON DSM 90,6200 1,30 759.462 91,0600 89,3800
18/09
DT.BANK NA DBK 9,9140 0,56 9.869.185 9,9620 9,7920
18/09
DT.BOERSE NA DB1 117,7500 0,13 380.596 117,8500 117,0000
18/09
DT.POST NA DPW 31,7800 1,31 4.084.630 31,8200 30,9800
18/09
DT.TELEKOM DTE 13,8950 0,94 9.737.545 13,9000 13,7450
18/09
E.ON SE EOAN 8,8960 0,44 14.133.616 8,9340 8,8040
18/09
EASYJET EZJ 14,2200 -1,15 1.403.010 14,3750 14,0587
18/09
EDENRED EDEN 33,3000 0,18 479.838 33,5700 33,2100
18/09
EDF EDF 14,9250 0,78 2.238.213 15,1050 14,7700
18/09
EDP EDP 3,2500 -0,43 5.187.754 3,2990 3,2480
18/09
ELECTROLUX B ELUX-B 189,75 -1,96 1.573.386 192,15 188,90
18/09
ENDESA ELE 18,8250 -1,03 1.596.661 19,1100 18,6700
18/09
ENEL . ENEL 4,5490 -0,22 28.986.254 4,5840 4,5210
18/09
ENGIE ENGI 12,4300 -0,12 4.870.527 12,5750 12,3850
18/09
ENI . ENI 16,1800 0,30 7.444.428 16,2440 16,0740
18/09
EQUINOR ASA EQNR 216,20 -0,37 3.274.043 217,20 215,00
18/09
ERICSSON B ERIC-B 77,74 0,96 7.467.247 77,74 76,52
18/09
ERSTE GROUP EBS 0,00 0,00 0 0,00 0,00
ESSILOR INTL EI 122,3000 0,78 582.486 122,3500 121,2000
18/09
EUTELSAT COM ETL 20,6900 1,03 568.266 20,6900 20,2300
18/09
EXPERIAN EXPN 19,0000 -1,07 1.727.615 19,2100 18,9150
18/09
FERGUSON PLC FERG 64,3900 1,08 429.134 64,6200 63,5300
18/09
FERROVIAL FER 18,4050 0,90 758.142 18,4050 18,1750
18/09
FIAT CHRYSLE FCA 15,0900 0,35 9.895.858 15,1600 14,8740
18/09
FORTUM CORPO FORTU 21,85 0,14 1.281.140 22,09 21,66
18/09
FRESEN.MED.C FME 88,1000 -0,72 538.963 88,9000 87,4000
18/09
FRESENIUS SE FRE 62,5400 -0,41 1.313.473 62,9200 61,6600
18/09
FRESNILLO FRES 7,9640 1,04 2.036.915 8,1600 7,9340
18/09
GALP EGIA-NO GALP 16,3300 -0,73 1.270.214 16,4900 16,2100
18/09
GBL GBLB 88,760 0,09 90.327 89,140 88,560
18/09
GEBERIT GEBN 450,60 0,24 119.353 450,80 447,20
18/09
GECINA NOM. GFC 147,5000 0,75 74.027 147,7000 146,4000
18/09
GEMALTO GTO 50,1400 -0,40 194.978 50,2800 50,1400
18/09
GENERALI ASS G 15,1150 -0,07 3.768.556 15,2150 15,0250
18/09
GENTINGE B GETI-B 106,25 -0,79 694.025 107,05 105,45
18/09
GIVAUDAN N GIVN 2.384,00 0,00 26.631 2.394,00 2.377,00
18/09
GJENSIDIGE F GJF 138,90 -0,07 316.587 139,00 138,30
18/09
GLAXOSMITHK. GSK 14,8680 -0,05 6.426.495 14,9720 14,7580
18/09
GLENCORE PLC GLEN 3,0870 2,78 62.633.671 3,1040 3,0065
18/09
GRIFOLS GRF 24,3500 2,83 701.192 24,3600 23,6500
18/09
HANNOVER RUE HNR1 118,7000 0,34 126.019 119,0000 118,0000
18/09
HD CEMENT ST HEI 65,9200 0,58 638.466 66,2600 65,4200
18/09
HEINEKEN HEIA 81,8600 -0,29 624.743 82,3800 81,6800
18/09
HEINEKEN H. HEIO 79,8500 0,00 107.939 79,9500 79,4000
18/09
HENKEL AG+CO HEN 93,8000 1,85 133.282 94,1000 92,2500
18/09
HENKEL VZ HEN3 104,0500 0,48 525.656 104,9000 103,3000
18/09
HENNES&MAURB HM-B 141,88 -1,23 10.455.106 146,50 139,80
18/09
HERMES INTL RMS 550,2000 1,21 78.498 551,6000 542,8000
18/09
HEXAGON B HEXA-B 514,00 -0,12 698.693 517,20 509,60
18/09
HSBC HOLD. HSBA 6,5060 -0,73 20.583.389 6,5800 6,4970
18/09
HUGO BOSS AG BOSS 68,0000 -1,76 526.824 68,6000 66,6600
18/09
IBERDROLA IBE 6,3640 0,60 12.370.209 6,3960 6,3160
18/09
ILIAD ILD 117,8000 2,66 184.236 118,4000 114,2000
18/09
IMPERIAL BRA IMB 25,7900 -1,77 2.674.581 26,2000 25,7050
18/09
INDITEX ITX 26,1700 -0,19 2.853.844 26,3500 25,8700
18/09
INFINEON TEC IFX 19,8400 1,41 5.618.265 19,8750 19,3350
18/09
ING GROEP INGA 11,0880 0,20 14.267.764 11,1320 10,9760
18/09
INTER.AIRLIN IAG 6,8660 0,15 3.368.313 6,9240 6,8200
18/09
INTERTEK ITRK 48,37 -0,31 263.445 48,64 48,23
18/09
INTESA SP ISP 2,3955 -0,13 86.070.222 2,3980 2,3590
18/09
INVESTOR B INVE-B 404,70 -0,93 935.788 408,10 401,90
18/09
ITV ITV 1,5325 -3,01 22.627.501 1,5715 1,5099
18/09
J.MARTINS JMT 13,0100 0,00 654.542 13,1000 12,9000
18/09
JOHNSON MAT. JMAT 35,2500 0,43 343.562 35,5400 35,0100
18/09
JUL. BAER HL BAER 49,07 1,20 1.948.675 49,31 48,50
18/09
K+S AG SDF 18,3200 -0,87 1.428.076 18,6500 18,0800
18/09
KBC KBC 65,740 0,37 836.442 66,160 65,440
18/09
KERING KER 441,3000 0,07 304.565 448,6000 437,8000
18/09
KERRY GROUP KYGA 96,40 0,73 43.299 97,10 95,40
18/09
KINGFISHER KGF 2,6360 -0,90 9.401.504 2,6690 2,6230
18/09
KLEPIERRE LI 30,6300 0,76 504.546 30,6500 30,4500
18/09
KONE OYJ KNEBV 45,82 -0,11 493.709 45,94 45,32
18/09
KPN KON KPN 2,2900 1,06 13.472.879 2,2900 2,2620
18/09
KUEHNE&NAGEL KNIN 153,55 -0,26 95.153 154,70 153,05
18/09
L'OREAL OR 200,8000 -0,35 458.538 202,0000 200,6000
18/09
LAFARGEHOLCI LHN 44,58 -0,60 2.097.646 45,10 44,50
18/09
LAND SECUR. LAND 8,9050 0,28 1.351.650 8,9400 8,8350
18/09
LANXESS AG LXS 64,8200 0,40 244.392 64,8400 64,0800
18/09
LEGAL&GEN.G. LGEN 2,5220 -0,16 11.560.470 2,5360 2,5120
18/09
LEGRAND LR 63,7600 -0,06 589.646 64,4800 63,5600
18/09
LINDE AG LIN 174,9500 0,37 41.288 174,9500 173,3500
18/09
LINDT N LISN 80.600,00 -0,74 126 81.000,00 80.300,00
18/09
LLYDBKG ORD LLOY 0,5950 0,35 109.929.182 0,5965 0,5883
18/09
LUFTHANSA AG LHA 22,9100 0,22 2.831.281 23,1300 22,7700
18/09
LUNDIN PETR. LUPE 315,40 0,29 493.967 316,80 312,90
18/09
LUXOTTICA GR LUX 56,0600 0,72 381.526 56,1400 55,5800
18/09
LVMH MC 288,1000 -0,02 477.816 292,6000 286,1000
18/09
MAN AG ST MAN 93,6500 0,16 154.695 93,6500 93,5000
18/09
MAPFRE MAP 2,5570 0,71 3.062.180 2,5590 2,5320
18/09
MARKS&SPEN. MKS 2,8050 -1,51 8.691.835 2,8250 2,7850
18/09
MERCK KGAA MRK 87,4400 0,67 579.795 87,7600 86,4000
18/09
METRO AG ST CEC 6,7060 -0,39 682.201 6,7660 6,6180
18/09
MICHELIN ML 103,7000 -0,19 636.376 104,3000 102,9000
18/09
MORRISON SUP MRW 2,5745 -0,52 9.803.419 2,5985 2,5615
18/09
MUENCH.RUECK MUV2 184,7000 0,24 304.713 185,4500 184,0500
18/09
NATIONAL GR. NG. 7,9530 -0,21 4.592.223 8,0340 7,9220
18/09
NATIXIS KN 5,9740 1,56 5.222.102 5,9800 5,8500
18/09
NATURGY NTGY 23,7900 0,42 1.043.925 23,9400 23,7000
18/09
NESTLE N NESN 80,18 -0,77 4.514.388 81,10 80,18
18/09
NEXT NXT 53,4000 -0,60 480.081 53,6200 52,6000
18/09
NOKIA CORPOR NOKIA 4,83 2,05 18.040.774 4,85 4,73
18/09
NORDEA BK AB NDA-SEK 95,10 -1,55 9.401.577 96,66 94,24
18/09
NORSK HYDRO NHY 46,09 1,81 10.487.352 46,78 45,86
18/09
NOVARTIS N NOVN 81,46 -0,46 3.528.865 81,84 80,72
18/09
NOVO NORDISK NOVO-B 301,35 -0,61 2.177.286 307,85 300,60
18/09
NOVOZYMES B NZYM-B 347,30 -0,43 458.272 350,00 345,70
18/09
OLD MUTUAL OML 2,1090 0,00 0 0,0000 0,0000
22/06
OMV AG OMV 0,00 0,00 0 0,00 0,00
ORANGE ORA 13,6700 0,74 6.375.949 13,7200 13,5000
18/09
ORKLA ORK 69,08 0,64 1.216.307 69,16 68,68
18/09
PEARSON PSON 8,4140 0,31 3.026.573 8,4460 8,3620
18/09
PERNOD RIC. RI 134,3500 -0,04 445.899 135,3500 134,3500
18/09
PETROFAC L. PFC 6,3660 1,56 1.471.838 6,4140 6,2360
18/09
PHILIPS KON PHIA 38,9550 -0,10 1.865.227 39,2850 38,6100
18/09
POLYUS 0.01P PGIL 2,2600 8,00 149.072 2,2700 2,1000
02/12
PORSCHE AUTO PAH3 57,1400 2,84 1.037.991 57,5600 55,6000
18/09
PROXIMUS PROX 20,690 0,19 658.375 20,730 20,280
18/09
PRUDENTIAL PRU 16,6400 -1,01 5.637.348 16,8900 16,6250
18/09
PUBLIC GR.SA PUB 51,1600 -0,51 692.352 51,8600 51,1600
18/09
R.E.C. REE 18,1500 0,67 1.253.613 18,1750 18,0050
18/09
RANDGOLD R. RRS 47,35 0,32 697.974 47,61 46,73
18/09
RANDSTAD RAND 51,0200 0,51 345.480 51,0400 50,6400
18/09
RECKITT B. RB. 67,3200 -0,27 1.134.521 67,7300 67,2450
18/09
RELX REN 17,2850 -1,90 7.243.123 17,6250 17,2900
18/09
RELX PLC REL 15,3850 -2,07 7.645.251 15,6850 15,3750
18/09
RENAULT RNO 75,1400 1,76 1.682.727 75,4000 74,2000
18/09
REPSOL REP 17,0000 0,41 4.277.321 17,0600 16,8200
18/09
RICHEMONT CFR 80,72 0,25 1.847.335 81,44 80,20
18/09
RIO TINTO RIO 36,1550 0,29 5.228.081 36,6300 35,9850
18/09
ROCHE HLDG ROG 236,65 -0,17 1.232.872 237,20 234,25
18/09
ROLLS-ROYCE RR. 9,7840 -0,45 2.667.545 9,8500 9,7760
18/09
ROYAL B.ORD RBS 2,5060 0,24 15.189.247 2,5215 2,4810
18/09
ROYAL D.SH.A RDSA 25,0800 1,42 4.457.487 25,1750 24,6700
18/09
ROYAL D.SH.B RDSB 25,4800 1,33 4.888.505 25,5450 25,0700
18/09
RSA INSURA. RSA 6,1100 -0,16 2.611.532 6,1960 6,0960
18/09
RWE AG ST RWE 21,6900 0,46 3.557.985 21,7100 21,2500
18/09
RYANAIR HLDG RY4C 13,65 0,92 690.888 13,65 13,35
18/09
S.CHAR. STAN 5,9780 -1,68 9.206.429 6,0910 5,9640
18/09
S.GOBAIN SGO 36,7650 0,86 2.380.079 37,3750 36,5100
18/09
SAFRAN SAF 117,6500 -0,13 795.609 119,2000 117,1000
18/09
SAGE GROUP SGE 5,7740 -0,65 3.559.351 5,7980 5,6980
18/09
SAINSBURY J SBRY 3,2070 -0,31 6.595.330 3,2250 3,1730
18/09
SAIPEM SPM 4,8640 1,33 11.727.509 4,9620 4,7740
18/09
SAMPO PLC A SAMPO 44,00 0,16 550.868 44,10 43,95
18/09
SANDVIK SAND 152,90 -1,80 2.233.830 155,90 152,25
18/09
SANOFI SAN 74,9000 -0,27 2.037.721 75,5400 74,4200
18/09
SANTANDER SAN 4,3865 1,28 31.129.944 4,3940 4,3310
18/09
SAP AG SAP 103,2000 0,29 2.157.780 103,2000 101,5800
18/09
SCA B SCA-B 100,90 -2,61 3.046.693 103,65 100,65
18/09
SCHINDLER SCHN 229,60 0,09 19.443 230,60 228,00
18/09
SCHINDLER PS SCHP 235,00 0,17 120.601 236,00 233,20
18/09
SCHNEID.EL. SU 68,6800 -0,64 2.010.864 69,8000 68,5400
18/09
SCHRODERS SDRC 24,0000 1,48 48.609 24,0500 23,8500
18/09
SCHRODERS VG SDR 30,3000 0,70 343.688 30,3700 30,0100
18/09
SEADRILL SDRL 176,02 1,28 225.066 178,00 171,00
18/09
SEB A SEB-A 95,60 -1,26 4.513.554 97,12 95,28
18/09
SES SESG 16,9550 0,38 1.475.212 17,0500 16,6600
18/09
SEVERN TR. SVT 18,9150 -0,45 446.350 19,1000 18,8900
18/09
SGS SURVEILL SGSN 2.549,00 0,28 14.678 2.560,00 2.532,00
18/09
SHB A SHB-A 106,20 -0,93 3.174.353 107,40 105,55
18/09
SHIRE SHP 44,8800 0,44 1.414.092 45,0550 44,3250
18/09
SIEMENS AG SIE 109,0800 0,07 1.844.553 109,8800 108,4800
18/09
SKANSKA B SKA-B 178,00 -0,75 1.090.370 179,60 177,20
18/09
SKF B SKF-B 171,85 -0,38 1.561.855 173,95 170,25
18/09
SMITH&NEPH. SN. 14,0250 0,04 2.615.679 14,0250 13,9450
18/09
SMITHS GROUP SMIN 15,5050 -1,05 886.355 15,8250 15,4950
18/09
SNAM SRG 3,7040 -0,27 7.081.686 3,7310 3,6610
18/09
SOC.GENER. GLE 36,3600 0,15 3.412.940 36,6550 36,2300
18/09
SODEXO SW 92,2800 1,18 308.669 93,1200 91,1400
18/09
SOLVAY SOLB 114,000 0,44 276.221 114,450 113,300
18/09
SONOVA N SOON 198,15 -0,92 154.845 199,85 197,40
18/09
SSE SSE 11,2300 0,04 3.188.880 11,3350 11,1600
18/09
STMICROELEC. STM 15,6450 0,42 2.991.871 15,7200 15,3900
18/09
SUBSEA 7 SUBC 114,05 1,74 1.455.604 115,10 111,00
18/09
SUEDZUCKER SZU 12,3000 -0,93 392.426 12,5100 12,3000
18/09
SUEZ SEV 12,3750 -0,24 1.778.482 12,4650 12,3200
18/09
SWATCH GRP UHRN 74,65 0,88 138.290 75,00 74,00
18/09
SWED. MATCH SWMA 468,80 0,34 802.616 472,50 465,50
18/09
SWISS RE HLD SREN 88,08 0,20 1.018.168 88,24 87,66
18/09
SWISSCOM N SCMN 446,90 0,72 135.277 447,20 442,30
18/09
SYNGENTA N SYNN 453,40 0,20 1.580 455,80 450,00
05/01
TECHNIPFMC FTI 26,4400 2,12 1.651.326 26,7000 25,6300
18/09
TELEC.IT TIT 0,5714 3,93 149.516.682 0,5722 0,5482
18/09
TELEC.IT R TITR 0,5128 3,91 25.453.070 0,5132 0,4912
18/09
TELEFONICA TEF 6,7070 1,12 13.414.491 6,7070 6,6120
18/09
TELENOR TEL 165,75 1,07 1.868.309 165,80 162,60
18/09
TENARIS TEN 14,0850 1,33 2.610.672 14,1050 13,8250
18/09
TERNA TRN 4,7390 -0,02 5.372.353 4,7680 4,6900
18/09
TESCO TSCO 2,3510 0,00 19.859.171 2,3790 2,3390
18/09
THALES HO 122,5500 0,00 287.705 124,4500 122,5500
18/09
THYSSENKRUPP TKA 19,6800 2,26 2.745.123 19,6950 19,2150
18/09
TOTAL FP 53,9800 0,50 5.144.219 54,1300 53,4800
18/09
TRANSOCEAN N RIGN 11,50 2,68 19.035 11,60 11,10
18/09
TULLOW OIL TLW 2,40 2,05 6.140.676 2,40 2,31
18/09
UCB UCB 78,140 0,00 302.705 78,260 77,520
18/09
UNICREDIT UCG 13,7080 -0,20 13.074.564 13,7440 13,5080
18/09
UNILEVER ULVR 42,3750 -0,38 2.065.648 42,7300 42,3700
18/09
UNILEVER DR UNA 48,1650 -0,06 2.997.972 48,4450 48,0800
18/09
UNITED UTIL. UU. 7,0460 -0,28 1.592.801 7,1040 7,0194
18/09
VINCI DG 81,8000 1,51 1.108.432 81,9800 80,5400
18/09
VIVENDI VIV 21,8400 1,35 3.923.799 21,9000 21,5300
18/09
VODAFONE VOD 1,6892 0,50 47.498.914 1,6922 1,6712
18/09
VOLVO B VOLV-B 152,65 -1,13 4.238.672 155,20 151,40
18/09
VOPAK VPK 43,0000 -0,90 430.835 43,5600 42,8600
18/09
VW ST VOW 146,0000 2,67 190.215 147,9000 143,1000
18/09
WARTSILA B WRT1V 16,68 -0,12 810.578 16,77 16,55
18/09
WEIR GROUP WEIR 16,58 1,25 627.363 16,59 16,30
18/09
WHITBREAD WTB 47,2100 0,66 381.068 47,2100 46,5700
18/09
WPP WPP 11,3500 -1,13 3.702.131 11,5650 11,3150
18/09
YARA INTERNA YAR 379,70 0,61 605.818 381,20 376,00
18/09
ZURICH INSUR ZURN 299,50 0,10 404.365 299,60 297,80
18/09
cerrar