Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
7.367,32
0,00%
20/09/2018 17:35
Mínimo: 7.324,01
Máximo: 7.368,43
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3I GR.19/22P III 9,5240 0,78 1.999.735 9,5460 9,4240
20/09
ADMIRAL GR. ADM 20,24 0,50 1.010.144 20,26 19,95
20/09
ANGLO AM. AAL 16,9540 2,40 7.323.701 17,0260 16,4280
20/09
ANTOFAGASTA ANTO 8,5800 2,51 5.883.927 8,6794 8,3860
20/09
ASHTEAD GR. AHT 23,13 -0,56 1.729.170 23,32 22,81
20/09
ASSOCIA. BR. ABF 22,8500 2,70 1.477.907 22,8738 22,0400
20/09
ASTRAZENECA AZN 55,7200 -0,52 2.363.089 56,0200 55,3600
20/09
AVIVA AV. 4,8140 1,80 9.567.280 4,8200 4,7165
20/09
BAE SYSTEMS BA. 6,2880 -1,16 5.032.995 6,3560 6,2690
20/09
BARCLAYS BARC 1,7426 0,66 45.157.675 1,7524 1,7342
20/09
BARRATT DEV. BDEV 5,7700 1,23 5.110.526 5,7760 5,6240
20/09
BERKELEY GR. BKG 37,0300 0,19 386.759 37,1600 36,4900
20/09
BHP BILLITON BLT 16,1800 1,20 10.532.404 16,2220 15,9280
20/09
BP BP. 5,5550 0,38 29.148.851 5,5710 5,5140
20/09
BRITISH AM.T BATS 35,2100 -1,10 5.289.155 35,8050 35,0700
20/09
BRITISH LAND BLND 6,1540 0,20 2.735.349 6,1740 6,1200
20/09
BRITISH SKY SKY 15,8000 0,00 6.705.665 15,9000 15,6800
20/09
BT GROUP BT.A 2,2615 -0,94 17.559.336 2,2860 2,2525
20/09
BUNZL BNZL 23,8000 -0,87 711.380 24,0000 23,7400
20/09
BURBERRY BRBY 20,0800 -4,88 2.640.421 21,1200 20,0000
20/09
CARNIVAL CCL 48,8000 0,06 578.896 49,1110 48,6000
20/09
CENTRICA CNA 1,4940 0,98 12.873.091 1,4945 1,4690
20/09
CNTER.HOTELS IHG 46,3100 -0,28 451.253 46,5100 45,8900
20/09
COCA-COLA CCH 25,6600 1,46 507.761 25,7100 25,2100
20/09
COMPASS CPG 16,0850 0,12 2.781.855 16,1100 15,9600
20/09
CRH CRH 25,1349 -0,06 1.366.018 25,1900 24,7800
20/09
CRODA IN. CRDA 51,16 0,08 303.877 51,26 50,66
20/09
DCC DCC 73,80 0,20 398.083 73,95 73,20
20/09
DIAGEO ORD28 DGE 26,5400 1,57 5.999.756 26,5950 25,9400
20/09
DIRECT LINE DLG 3,2470 0,22 2.456.120 3,3150 3,2170
20/09
EASYJET EZJ 14,2300 -0,14 1.550.221 14,4350 14,2300
20/09
EVRAZ EVR 5,3460 1,37 2.860.941 5,3560 5,2440
20/09
EXPERIAN EXPN 19,2400 0,87 1.715.680 19,2800 18,9950
20/09
FERGUSON PLC FERG 64,4400 -0,60 398.177 65,2500 64,2600
20/09
FRESNILLO FRES 8,4760 2,66 1.715.703 8,5940 8,1960
20/09
GLAXOSMITHK. GSK 14,8580 -0,73 6.683.366 14,9620 14,7840
20/09
GLENCORE PLC GLEN 3,2170 0,66 59.512.226 3,2400 3,1915
20/09
GVC HOLD. GVC 9,7100 -1,17 3.194.956 9,9350 9,6600
20/09
HALMA HLMA 13,91 0,14 963.461 13,93 13,83
20/09
HARGRE.0.4P HL. 22,5900 0,67 789.772 22,6400 22,2900
20/09
HSBC HOLD. HSBA 6,6570 0,53 24.453.042 6,6830 6,5780
20/09
IMPERIAL BRA IMB 25,9250 1,01 1.663.975 25,9950 25,6050
20/09
INFORMA INF 7,29 0,28 3.073.915 7,31 7,20
20/09
INTER.AIRLIN IAG 6,8640 -0,09 3.189.128 6,9260 6,8380
20/09
INTERTEK ITRK 48,00 0,80 370.333 48,00 47,46
20/09
ITV ITV 1,5190 -0,72 18.021.436 1,5465 1,5190
20/09
JOHNSON MAT. JMAT 36,5500 1,84 536.495 36,6000 35,7400
20/09
JUST EAT 1P JE. 7,0800 0,91 1.827.301 7,0940 6,9700
20/09
KINGFISHER KGF 2,4270 -1,74 14.108.384 2,4620 2,4140
20/09
LAND SECUR. LAND 8,8750 0,11 1.175.268 8,8950 8,8400
20/09
LEGAL&GEN.G. LGEN 2,6010 1,72 16.252.219 2,6040 2,5560
20/09
LLYDBKG ORD LLOY 0,6159 1,75 155.876.034 0,6166 0,6060
20/09
LONDON EXCH. LSE 47,4700 -0,31 740.067 47,7500 47,2000
20/09
MARKS&SPEN. MKS 2,8570 2,29 8.329.248 2,8710 2,7870
20/09
MELROSE IND. MRO 2,2260 1,92 12.076.982 2,2450 2,1740
20/09
MICRO FOCUS MCRO 13,2600 0,53 1.329.505 13,5514 13,1600
20/09
MONDI MNDI 21,2300 1,19 1.317.518 21,2900 20,9900
20/09
MORRISON SUP MRW 2,5390 0,00 11.732.816 2,5475 2,5245
20/09
NATIONAL GR. NG. 7,8190 1,03 7.384.171 7,8190 7,6940
20/09
NEXT NXT 53,2200 1,06 677.227 53,3200 52,4600
20/09
NMC HEALTH NMC 33,2800 -0,06 607.100 33,7000 32,9000
20/09
OCADO GROUP OCDO 9,0640 0,78 1.802.569 9,0900 8,8620
20/09
PADDY POWER PPB 69,2000 0,95 164.514 69,5500 68,3500
20/09
PEARSON PSON 8,6540 1,81 3.887.988 8,6540 8,5000
20/09
PERSIMMON PSN 24,3400 0,45 742.720 24,3500 24,0600
20/09
PRUDENTIAL PRU 17,6350 2,20 5.279.611 17,6700 17,2350
20/09
RANDGOLD R. RRS 48,53 0,48 673.703 48,92 47,98
20/09
RECKITT B. RB. 68,4500 1,53 1.232.654 68,6005 67,1800
20/09
RELX PLC REL 15,4000 2,43 10.123.213 15,4100 15,0100
20/09
RENTOKIL INI RTO 3,1470 0,67 2.984.369 3,1590 3,1090
20/09
RIGHTMOVE RMV 4,7040 -1,18 1.667.570 4,7525 4,6840
20/09
RIO TINTO RIO 38,1700 2,54 8.777.719 38,4400 37,7150
20/09
ROLLS-ROYCE RR. 9,9560 0,77 2.980.114 9,9580 9,8320
20/09
ROYAL B.ORD RBS 2,5950 1,01 20.711.926 2,6170 2,5720
20/09
ROYAL D.SH.A RDSA 25,1400 0,04 6.123.496 25,2700 24,9700
20/09
ROYAL D.SH.B RDSB 25,5250 0,14 3.143.459 25,6500 25,3300
20/09
ROYAL MAIL RMG 4,7260 -0,32 3.914.745 4,8270 4,7080
20/09
RSA INSURA. RSA 6,2700 1,65 2.869.380 6,2700 6,1620
20/09
S.CHAR. STAN 6,3000 2,02 10.807.929 6,3960 6,1990
20/09
SAGE GROUP SGE 5,7740 -0,48 2.088.124 5,8500 5,7580
20/09
SAINSBURY J SBRY 3,1440 -0,79 5.633.817 3,1790 3,1320
20/09
SCHRODERS VG SDR 30,9900 1,08 285.094 31,1300 30,7700
20/09
SCOTTISH MO. SMT 5,28 0,02 938.299 5,32 5,27
20/09
SEGRO SGRO 6,4100 0,63 2.312.748 6,4110 6,2980
20/09
SEVERN TR. SVT 18,7250 1,38 622.553 18,7250 18,4100
20/09
SHIRE SHP 45,0900 -0,52 1.452.640 45,5000 44,2750
20/09
SMITH (DS) SMDS 4,80 0,33 6.676.965 4,80 4,72
20/09
SMITH&NEPH. SN. 13,7000 -1,05 1.954.482 13,8450 13,6500
20/09
SMITHS GROUP SMIN 15,9100 1,66 932.728 15,9650 15,5350
20/09
SMURFIT KAP. SKG 31,5200 0,06 223.872 31,5602 31,0600
20/09
SSE SSE 11,2900 0,98 3.470.520 11,3650 11,0700
20/09
ST. JAMES'S STJ 11,39 2,43 1.446.545 11,39 11,10
20/09
STANDARD LIF SLA 3,2400 0,87 12.527.202 3,2590 3,2070
20/09
TAYLOR WIMP. TW. 1,7280 -0,09 8.796.501 1,7345 1,7140
20/09
TESCO TSCO 2,3890 1,31 23.332.470 2,3894 2,3510
20/09
TUI AG ORD R TUI 13,6950 -0,25 1.726.813 13,8000 13,6850
20/09
UNILEVER ULVR 42,0250 1,40 2.437.379 42,0250 41,3000
20/09
UNITED UTIL. UU. 6,9940 1,36 1.973.338 7,0060 6,8920
20/09
VODAFONE VOD 1,6806 -0,45 64.514.323 1,6891 1,6703
20/09
WHITBREAD WTB 46,9500 -0,11 392.919 46,9900 46,5300
20/09
WPP WPP 11,3400 -0,44 4.072.905 11,4300 11,1016
20/09
cerrar