Para acceder a estas funcionalidades es necesario estar registrado.

Menú
Cargando datos
0,00
0,00%
Mínimo: 0,00
Máximo: 0,00
Ver detalles Ver Treemap
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
3I GR.19/22P III 11,26500 -0,88 31.938 11,27500 11,15500
09:56
A.P MOLLER B MAERSK-B 13.460,00 -1,93 7.408 13.485,00 13.200,00
09:56
AB INBEV ABI 49,815 -0,17 571.800 49,980 48,910
09:56
ABB LTD N ABBN 26,26 0,00 4.972.467 26,54 26,22
17/02
ACCIONA ANA 133,2000 -0,75 7.076 133,7000 131,7000
09:52
ACCOR AC 34,6600 -0,26 115.565 34,7000 33,6100
09:56
ACS ACS 25,1000 -2,33 173.214 25,2100 24,7200
09:56
ADECCO GRP ADEN 57,44 -2,08 146.129 57,70 56,80
09:56
ADIDAS AG ADS 291,5000 -0,55 44.470 293,0000 288,3000
09:56
AEGON AGN 3,9630 -1,27 2.348.046 3,9750 3,8880
09:56
AGEAS AGS 46,270 -1,22 52.103 46,360 45,740
09:55
AGGREKO AGK 8,15500 0,49 17.202 8,17000 8,00000
09:55
AHOLD DEL AD 22,1400 -0,63 567.258 22,2000 22,0200
09:56
AIR LIQUIDE AI 126,8000 0,00 195.503 127,0500 125,3500
09:56
AIRBUS AIR 96,7900 -2,16 301.645 97,7000 95,8000
09:56
AKZO NOBEL AKZA 86,2800 -0,21 64.691 86,5600 85,4600
09:56
ALFA LAVAL ALFA 262,60 -1,20 71.267 263,30 259,70
09:56
ALLIANZ SE ALV 200,3500 -0,82 242.821 200,5000 198,2000
09:56
ALSTOM ALO 41,5700 -0,05 91.201 41,7500 40,8700
09:56
AMADEUS AMS 60,5200 2,72 157.654 60,8000 58,0400
09:56
ANGLO AM. AAL 28,85000 -2,32 359.521 29,09500 28,67000
09:56
ANTOFAGASTA ANTO 18,18500 -1,46 234.320 18,32500 18,02500
09:56
ARCELORMITT. MT 19,6540 -2,68 1.426.301 19,7440 19,2000
09:56
ARKEMA AKE 91,2400 0,22 13.587 91,3200 89,4600
09:56
ASML HOLDING ASML 465,2500 -2,04 185.105 468,2000 456,5500
09:56
ASSA ABLOY B ASSA-B 214,10 -0,93 255.250 214,60 211,90
09:56
ASSOCIA. BR. ABF 24,09000 -0,50 55.375 24,10000 23,49000
09:55
ASTRAZENECA AZN 71,39000 1,84 212.125 71,45000 69,70000
09:56
ATLANTIA ATL 15,4750 -1,05 435.319 15,5150 15,1300
09:55
ATLAS COP.A ATCO-A 485,40 -1,06 103.043 486,80 481,30
09:56
ATLAS COP.B ATCO-B 412,60 -1,10 61.767 414,20 408,10
09:56
AVIVA AV. 3,68500 -1,15 554.562 3,70000 3,64300
09:55
AXA CS 21,0450 -0,50 952.971 21,0550 20,6450
09:56
B.SABADELL SAB 0,4276 -0,79 8.971.457 0,4285 0,4140
09:56
BABCOCK BAB 2,65900 -1,70 95.320 2,68700 2,62100
09:56
BAE SYSTEMS BA. 4,96100 -1,10 762.058 4,96100 4,85900
09:56
BALOISE HOLD BALN 160,30 -0,80 7.993 160,40 158,20
09:55
BANCO BPM BAMI 2,1470 -0,83 2.263.821 2,1530 2,1200
09:55
BARCLAYS BARC 1,62760 0,14 3.717.035 1,63100 1,58220
09:56
BASF SE BAS 67,9200 -0,35 828.776 68,0200 65,8000
09:56
BAYER AG NA BAYN 51,7100 0,23 853.828 52,2400 50,6000
09:56
BBVA BBVA 4,6350 -1,47 2.838.202 4,6400 4,5700
09:56
BCA MPS BMPS 1,2160 -1,30 1.511.267 1,2230 1,1500
09:55
BEIERSDORF BEI 83,6400 -1,09 130.423 84,4000 83,3000
09:56
BMW STAMMAK. BMW 71,2000 -0,42 160.850 71,2600 70,1800
09:56
BNP P. ACT.A BNP 50,2600 -0,10 794.731 50,3800 49,2450
09:56
BOLIDEN AB BOL 336,70 -1,61 297.524 337,30 330,80
09:56
BOUYGUES EN 33,8500 -1,20 61.260 33,9400 33,6000
09:56
BP BP. 2,99350 -1,71 9.294.539 3,00000 2,95050
09:56
BRENNTAG SE BNR 64,3600 -0,06 20.317 64,4400 63,1400
09:56
BRITISH AM.T BATS 25,66500 0,65 463.101 25,73500 25,38500
09:56
BRITISH LAND BLND 5,08200 -2,19 300.791 5,14200 5,04600
09:56
BT GROUP BT.A 1,27150 -0,04 1.266.299 1,27650 1,24650
09:55
BUNZL BNZL 22,65000 -0,35 39.201 22,76000 22,39000
09:56
BURBERRY BRBY 18,60000 -1,22 35.852 18,73500 18,36500
09:55
CAPGEMINI CAP 132,9500 -0,75 77.527 133,1500 131,0500
09:56
CAPITA CPI 0,47400 0,85 876.364 0,47970 0,44580
09:54
CARLSBERG B CARL-B 980,60 -1,45 41.386 983,80 974,20
09:56
CARNIVAL CCL 15,58000 -1,52 158.242 15,60000 14,66000
09:56
CARREFOUR CA 14,5600 -1,02 358.696 14,6200 14,5250
09:56
CASINO GU. CO 27,3900 -1,69 53.371 27,5000 27,1200
09:54
CENTRICA CNA 0,52400 0,77 2.628.506 0,52880 0,50360
09:55
CHRISTIAN D. CDI 460,2000 -1,03 1.632 461,6000 456,2000
09:55
CLARIANT N CLN 19,20 -0,44 162.430 19,25 18,90
09:56
CNE CNE 1,95600 -1,86 37.191 1,96700 1,92700
09:51
CNH IND. CNHI 12,2450 -0,08 513.614 12,3100 12,0050
09:56
CNTER.HOTELS IHG 50,86000 -0,70 26.294 50,94000 49,90000
09:55
CO.BK AG CBK 5,6300 0,50 1.617.977 5,6380 5,4660
09:56
COBHAM COB 1,64500 0,00 0 0,00000 0,00000
15/12
COLOPLAST B COLO-B 952,40 0,66 27.120 953,20 935,80
09:56
COLRUYT COLR 50,260 -0,04 23.712 50,340 49,580
09:55
COMPASS CPG 14,74000 -0,27 202.442 14,74500 14,42500
09:56
CONTINENTAL CON 119,3000 -1,20 87.495 119,7000 118,7000
09:56
CREDIT AGR. ACA 11,7150 -0,72 1.481.582 11,7300 11,4500
09:56
CRH PLC CRG 35,14 3,29 1.195.990 35,75 34,83
04/01
CS GROUP N CSGN 13,31 -0,34 2.087.674 13,35 13,07
09:56
DAILY MAIL&G DMGT 9,21000 0,44 2.436 9,34000 9,06000
09:53
DAIMLER AG DAI 65,9600 0,05 512.177 66,1100 64,9700
09:56
DANONE BN 58,1000 -0,68 200.641 58,1600 57,4400
09:56
DANSKE BANK DANSKE 115,90 -0,94 605.017 116,50 114,30
09:56
DASSAULT SYS DSY 172,0500 -0,46 60.281 172,4000 169,8000
09:56
DIA DIA 0,1193 -2,37 1.115.297 0,1222 0,1193
09:54
DIAGEO ORD28 DGE 28,99000 -0,03 177.660 29,00500 28,75000
09:56
DNB NOR ASA DNB 170,40 1,16 1.562.290 171,45 168,65
25/02
DRAX GROUP DRX 3,80200 -0,31 30.594 3,84400 3,73800
09:53
DSM KON DSM 137,3500 -0,97 74.069 137,8000 135,7000
09:56
DT.BANK NA DBK 10,4580 -1,19 2.323.920 10,5340 10,3200
09:56
DT.BOERSE NA DB1 135,0000 -0,04 51.460 135,1000 133,8000
09:56
DT.POST NA DPW 41,1900 -0,31 368.942 41,2900 40,6800
09:56
DT.TELEKOM DTE 14,9900 0,13 2.990.924 15,0800 14,7400
09:56
E.ON SE EOAN 8,5080 0,19 1.679.635 8,5220 8,4120
09:56
EDENRED EDEN 46,6300 -1,54 33.852 46,7800 46,2500
09:56
EDF EDF 9,9340 -0,52 399.913 10,0000 9,8200
09:56
EDP EDP 4,8040 -0,35 749.536 4,8400 4,7270
09:56
ELECTROLUX B ELUX-B 200,60 -1,43 317.868 201,70 198,70
09:56
ENAGAS ENG 17,4450 -0,03 102.919 17,4500 17,2350
09:56
ENEL . ENEL 7,9140 0,94 3.849.767 7,9200 7,7550
09:56
ENGIE ENGI 12,3950 -1,67 788.854 12,4550 12,2600
09:56
ENI . ENI 9,5590 -1,25 4.608.161 9,5840 9,4410
09:56
EQUINOR ASA EQNR 170,55 3,90 5.556.827 170,75 164,55
25/02
ERICSSON B ERIC-B 105,30 -0,80 864.712 105,50 104,00
09:56
ERSTE GROUP EBS 0,00 0,00 0 0,00 0,00
ESSILORLUXOT EL 134,0500 -0,63 57.349 134,1500 132,8500
09:56
EXPERIAN EXPN 23,26000 0,48 112.800 23,32000 22,86000
09:56
FERGUSON PLC FERG 84,88000 -1,28 29.064 85,24000 84,34000
09:56
FERROVIAL FER 21,3300 -0,23 104.236 21,3300 20,7300
09:56
FIAT CHRYSLE FCA 13,1420 0,00 0 0,0000 0,0000
19/01
FIRSTGROUP FGP 0,86050 -1,38 243.031 0,88000 0,84450
09:55
FORTUM CORPO FORTUM 21,01 0,14 199.792 21,03 20,58
09:56
FRESEN.MED.C FME 57,4000 -1,07 165.823 57,7600 57,0200
09:56
FRESENIUS SE FRE 35,2200 0,00 347.063 35,2200 34,5700
09:56
G4S GFS 2,42800 0,00 1.339.714 2,42900 2,42600
09:55
GALP EGIA-NO GALP 9,4560 -2,19 438.700 9,4960 9,3940
09:56
GAM HOLDING GAM 2,44 -1,05 123.423 2,46 2,40
09:54
GBL GBLB 82,380 -0,63 20.123 82,500 81,360
09:56
GEA GROUP AG G1A 28,8700 -0,93 23.234 28,9400 28,5100
09:55
GEBERIT GEBN 540,80 -1,06 23.129 542,40 535,80
09:56
GENERALI ASS G 15,6850 -0,95 811.822 15,7000 15,5100
09:55
GIVAUDAN N GIVN 3.496,00 0,32 5.372 3.503,00 3.431,00
09:56
GLAXOSMITHK. GSK 12,25800 0,81 486.022 12,26200 12,02200
09:56
GLENCORE PLC GLEN 3,00950 -1,33 3.796.804 3,02150 2,95200
09:56
GRIFOLS GRF 20,3500 -7,16 494.619 21,7000 20,3000
09:56
HAMMERSON HMSO 0,25420 -1,28 2.645.392 0,25420 0,24660
09:55
HAYS HAS 1,56600 -0,57 94.313 1,57000 1,54400
09:56
HD CEMENT ST HEI 66,6400 -0,98 103.720 66,8400 65,8200
09:56
HEINEKEN HEIA 83,5400 -0,81 72.306 84,0800 83,2600
09:56
HENKEL VZ HEN3 81,9200 -0,73 61.431 82,2000 81,4000
09:56
HENNES&MAURB HM-B 201,00 0,83 871.121 201,60 193,50
09:56
HERMES INTL RMS 925,0000 -1,11 5.517 927,8000 919,8000
09:56
HEXAGON B HEXA-B 709,20 -1,75 84.449 713,20 702,20
09:56
HOLMEN B HOLM-B 367,60 -1,45 21.610 369,20 365,20
09:56
HSBC HOLD. HSBA 4,39300 0,95 4.159.424 4,40050 4,33000
09:56
IBERDROLA IBE 10,5050 2,09 1.379.160 10,5100 10,2000
09:56
IMI IMI 13,24000 -0,90 65.347 13,71000 13,11000
09:55
IMPERIAL BRA IMB 14,00500 0,04 79.563 14,04500 13,90500
09:55
INDITEX ITX 27,6100 0,04 254.146 27,7600 27,1600
09:56
INFINEON TEC IFX 34,8350 -1,46 1.175.726 35,0000 34,2500
09:56
ING GROEP INGA 9,1570 -0,77 4.489.162 9,1630 9,0000
09:56
INTER.AIRLIN IAG 1,94600 4,48 8.287.400 1,95500 1,81150
09:56
INTERTEK ITRK 54,64000 -0,47 7.056 54,72000 54,10000
09:56
INTESA SP ISP 2,1365 -0,72 22.588.355 2,1380 2,1030
09:56
INVESTOR B INVE-B 627,60 -0,92 157.085 628,80 620,00
09:56
ITV ITV 1,11550 0,22 282.357 1,11850 1,08600
09:56
JOHNSON MAT. JMAT 31,22000 0,26 19.365 31,36000 30,56000
09:55
JUL. BAER HL BAER 55,98 -0,99 45.489 56,02 55,06
09:55
K+S AG SDF 9,2240 -0,24 179.024 9,2580 9,0300
09:55
KBC KBC 61,540 -0,97 65.235 61,860 60,860
09:55
KERING KER 527,5000 0,04 23.623 527,9000 520,2000
09:56
KERRY GRP A KRZ 121,30 2,36 199.996 122,50 119,30
04/01
KINGFISHER KGF 2,64200 0,15 362.625 2,66500 2,60300
09:56
KINNEVIK B KINV-B 391,25 -1,42 196.794 393,90 382,20
09:56
KONE OYJ KNEBV 66,96 0,18 80.643 67,04 66,30
09:56
KPN KON KPN 2,7230 -1,09 1.479.098 2,7290 2,7070
09:56
KUEHNE&NAGEL KNIN 216,30 0,37 27.727 217,50 212,70
09:56
L'OREAL OR 307,4000 0,16 37.951 307,4000 304,6000
09:56
LAFARGEHOLCI LHN 51,02 -0,82 441.515 51,06 50,24
09:56
LAGARD.SC.A. MMB 22,7400 -2,40 36.738 23,2000 22,6000
09:54
LAND SECUR. LAND 6,78900 -1,61 221.328 6,80800 6,73200
09:56
LANXESS AG LXS 61,2400 0,00 38.469 61,4600 60,0200
09:56
LEGAL&GEN.G. LGEN 2,65800 -1,45 596.254 2,66700 2,63000
09:56
LEGRAND LR 72,4000 -0,52 60.611 72,4400 71,5800
09:56
LEONARDO LDO 6,7460 -0,74 2.421.528 6,7680 6,5500
09:56
LINDE PLC LIN 203,7000 0,00 106.174 204,7000 202,3000
09:55
LLYDBKG ORD LLOY 0,39140 -0,18 22.550.359 0,39215 0,38050
09:56
LONDON EXCH. LSE 86,70000 0,00 0 0,00000 0,00000
02/02
LONMIN PLC GB00BYSR 0,75600 0,00 0 0,00000 0,00000
15/12
LONZA N LONN 583,80 0,00 146.422 596,60 583,80
25/02
LUFTHANSA AG LHA 12,3100 1,99 870.696 12,3200 11,6800
09:56
LVMH MC 525,0000 -1,13 52.158 526,9000 519,5000
09:56
MAN AG ST MAN 48,0500 -0,31 442 48,0500 47,9000
09:13
MAN GROUP EMG 1,50950 1,41 295.935 1,51100 1,45900
09:55
MARKS&SPEN. MKS 1,43850 -1,67 879.439 1,44900 1,41650
09:55
MEDIASET SPA MS 2,3540 -1,09 568.454 2,3600 2,3120
09:55
MEDIOBANCA . MB 8,7640 -0,07 999.440 8,7640 8,5960
09:56
MERCK KGAA MRK 137,6000 0,84 39.240 137,7000 134,7000
09:56
METRO AG ST CEC 5,2650 -1,59 69.785 5,2650 5,1900
09:52
METSO CORPOR METSO 29,17 0,00 0 0,00 0,00
16/12
MICHELIN ML 117,8500 -0,30 42.567 117,9000 116,0500
09:56
MILLICOM INT TIGO-SDB 314,70 -0,41 128.387 316,10 307,50
09:56
MORRISON SUP MRW 1,73600 0,40 273.432 1,73750 1,71950
09:56
MUENCH.RUECK MUV2 244,8000 -0,08 53.975 244,8000 242,7000
09:56
NATIONAL GR. NG. 8,32000 0,85 473.439 8,32000 8,21800
09:56
NATURGY NTGY 20,9700 0,33 34.180 20,9800 20,6100
09:56
NATWEST GROU NWG 1,86050 0,62 1.380.286 1,86850 1,80400
09:56
NESTLE N NESN 96,20 0,00 4.611.034 96,60 95,85
25/02
NEXT NXT 75,92000 -0,81 22.992 76,58000 74,66000
09:56
NOKIA CORPOR NOKIA 3,33 -3,20 4.257.509 3,35 3,29
09:56
NOKIAN TYRES TYRES 29,63 0,03 66.606 29,70 29,01
09:56
NORDEA BANK NDA-SE 77,00 -0,77 1.754.574 77,24 76,40
09:56
NORSK HYDRO NHY 48,66 2,14 8.145.567 49,11 48,07
25/02
NOVARTIS N NOVN 79,37 0,00 4.269.817 79,90 78,22
24/02
NOVO NORDISK NOVO-B 447,45 1,02 379.746 447,75 439,15
09:56
NOVOZYMES B NZYM-B 385,50 0,31 92.018 387,60 380,00
09:56
OMV AG OMV 0,00 0,00 0 0,00 0,00
OPAP OPAP 10,85 1,12 0 10,85 10,85
12/01
ORANGE ORA 9,6740 -1,23 1.352.588 9,7200 9,6500
09:56
ORKLA ORK 79,94 -0,50 1.480.816 80,66 79,40
25/02
OSRAM LICHT OSR 51,2000 -0,08 1.415 51,3000 51,0400
09:52
PEARSON PSON 7,57000 -0,37 158.115 7,57600 7,44000
09:56
PERNOD RIC. RI 160,2000 -0,28 25.123 160,2000 158,9500
09:56
PERSIMMON PSN 26,54000 -0,64 56.928 26,63000 26,08000
09:56
PETROFAC L. PFC 1,30550 -1,77 92.094 1,31100 1,29200
09:53
PEUGEOT UG 21,8500 0,00 0 0,0000 0,0000
26/01
PHAROL PHR 0,1244 -0,64 814.316 0,1250 0,1228
09:53
PHILIPS KON PHIA 45,3800 -0,49 236.576 45,4050 44,9950
09:56
PORSCHE AUTO PAH3 65,3200 -0,52 68.902 65,5000 64,2000
09:56
POSTNL PNL 3,4750 -1,33 1.446.513 3,4960 3,4300
09:56
PROVID. FIN. PFG 2,83800 -1,53 42.038 2,89200 2,82200
09:44
PROXIMUS PROX 16,650 -8,92 610.303 17,700 16,550
09:56
PRUDENTIAL PRU 14,43500 -0,48 361.584 14,45000 14,10000
09:55
PUBLIC GR.SA PUB 48,3200 -0,86 85.866 48,4300 47,7100
09:56
QIAGEN NV QIA 41,4000 -0,50 35.201 41,5200 41,0400
09:55
R.E.C. REE 13,8000 1,06 251.168 13,8150 13,5650
09:56
RANDSTAD RAND 56,0600 -1,06 55.360 56,1200 55,2800
09:56
RECKITT B. RB. 60,86000 2,29 134.148 60,88000 59,30000
09:56
RELX REN 19,7450 -0,85 301.263 19,8050 19,5850
09:56
RELX PLC REL 17,19000 -0,20 275.799 17,24500 17,06500
09:56
RENAULT RNO 36,9700 -1,03 156.886 37,0400 36,4000
09:56
RENTOKIL INI RTO 4,73400 0,34 194.071 4,74500 4,68000
09:56
REPSOL REP 10,5000 -1,13 1.511.476 10,5250 10,2800
09:56
RICHEMONT CFR 89,38 0,00 1.041.634 90,00 88,40
24/02
RIO TINTO RIO 64,03000 -1,19 201.832 64,14000 63,08000
09:56
ROCHE HLDG ROG 300,00 0,99 282.390 300,20 293,05
09:56
ROLLS-ROYCE RR. 1,11100 -0,85 7.301.141 1,11300 1,07550
09:56
ROYAL D.SH.A RDSA 14,83400 -0,75 735.567 14,86600 14,62200
09:56
ROYAL D.SH.B RDSB 14,28800 -1,00 810.424 14,32000 14,12200
09:56
RSA INSURA. RSA 6,75200 -0,15 983.250 6,77400 6,74600
09:56
RWE AG ST RWE 31,9500 2,08 541.539 31,9500 30,9800
09:56
RYANAIR HLDG RY4C 15,39 -5,35 2.568.434 16,60 15,32
04/01
S.CHAR. STAN 4,77800 -0,04 725.210 4,80400 4,70600
09:56
S.GOBAIN SGO 44,5800 3,46 510.834 44,7900 43,5800
09:56
SAFRAN SAF 114,0000 -2,02 151.438 115,5000 113,0000
09:56
SAGE GROUP SGE 5,69200 -0,49 133.243 5,71200 5,63000
09:56
SAINSBURY J SBRY 2,31200 0,74 294.713 2,31500 2,27300
09:56
SAIPEM SPM 2,3680 -1,09 6.547.176 2,3690 2,2700
09:56
SALZGITTER SZG 25,2900 -1,63 30.204 25,4800 24,9400
09:54
SAMPO PLC A SAMPO 37,31 -1,19 249.253 37,48 37,00
09:55
SANDVIK SAND 230,30 -0,13 363.158 231,10 227,70
09:56
SANOFI SAN 76,7900 1,51 304.556 76,7900 75,0000
09:56
SANTANDER SAN 2,9300 -1,20 7.776.510 2,9325 2,8810
09:56
SAP AG SAP 102,2400 -0,47 430.887 102,3200 100,5400
09:56
SCHNEID.EL. SU 123,8000 -0,88 135.176 124,1500 122,7000
09:56
SCHRODERS VG ,SDR 36 0,61 9.333 36 36
09:56
SEADRILL SDRL 2,70 1,35 429.531 2,79 2,60
25/02
SEB A SEB-A 98,96 0,30 1.222.380 99,16 96,94
09:56
SECURITAS B SECU-B 131,10 -0,53 191.928 131,35 129,15
09:55
SEGRO SGRO 9,20200 -0,73 216.393 9,21200 9,13200
09:56
SERCO GR. SRP 1,33700 0,38 221.919 1,34300 1,30100
09:54
SES SESG 6,4460 0,16 291.275 6,5000 6,3200
09:56
SEVERN TR. SVT 22,56000 0,89 18.251 22,60000 22,17000
09:56
SGS SURVEILL SGSN 2.675,00 0,00 15.009 2.688,00 2.645,00
24/02
SHB A SHB-A 90,72 0,00 1.422.876 90,78 89,20
09:56
SIEMENS AG SIE 130,2400 0,05 212.045 130,6000 128,3400
09:56
SKANSKA B SKA-B 206,80 0,73 195.257 206,80 202,10
09:56
SKF B SKF-B 231,50 -0,22 272.123 232,40 227,90
09:56
SMITH&NEPH. SN. 14,12000 0,46 90.536 14,12000 13,89000
09:56
SMITHS GROUP SMIN 14,95000 -0,73 16.350 14,98500 14,80500
09:55
SNAM SRG 4,3420 -0,69 1.405.016 4,3490 4,3030
09:56
SOC.GENER. GLE 20,6100 -1,48 1.269.109 20,6600 20,1150
09:56
SODEXO SW 81,1400 -0,93 44.095 81,1600 79,8200
09:56
SOLVAY SOLB 101,350 0,30 27.562 101,500 99,000
09:56
SSAB A SSAB-A 36,59 -1,67 442.792 36,80 36,27
09:56
SSE SSE 13,59500 0,11 106.311 13,61000 13,41000
09:55
STMICROELEC. STM 32,0900 -0,99 562.989 32,2000 31,2000
09:56
STORA ENSO R STERV 16,43 -1,50 222.249 16,47 16,20
09:56
SUBSEA 7 SUBC 92,08 5,23 1.963.951 94,22 89,02
25/02
SUEZ SEV 17,2850 0,73 325.186 17,2950 17,0800
09:56
SWATCH I UHR 269,60 0,00 92.976 272,80 269,60
25/02
SWED. MATCH SWMA 613,80 -0,03 138.980 614,40 604,00
09:56
SWEDBANK A SWED-A 149,70 -0,76 683.040 149,98 148,10
09:56
SWISS LIFE H SLHN 443,70 2,00 131.799 445,50 435,20
19/02
SWISS RE HLD SREN 87,10 0,00 1.415.911 87,90 86,52
25/02
SWISSCOM N SCMN 464,80 -0,47 13.404 465,40 462,70
09:56
SYNGENTA N SYNN 0,00 0,00 0 0,00 0,00
TAT&LYL25P TATE 7,31400 -0,44 31.915 7,33800 7,25600
09:55
TECHNIPFMC FTI 6,7900 -0,03 834.278 6,8800 6,7180
09:56
TELE2 B TEL2-B 106,70 0,05 798.094 107,00 105,60
09:56
TELEC.IT TIT 0,4004 -0,65 28.811.248 0,4012 0,3950
09:56
TELEFONICA TEF 3,6230 -1,25 3.318.849 3,6320 3,5650
09:56
TELEKOM AUS. TKA 0,00 0,00 0 0,00 0,00
TELENOR TEL 141,65 0,82 1.346.416 141,95 140,05
25/02
TENARIS TEN 8,6560 -1,01 2.300.520 8,8900 8,5640
09:56
TERNA TRN 5,7960 0,38 952.668 5,8020 5,7200
09:56
TESCO PLC TSCO 2,27700 0,22 2.248.645 2,28200 2,24900
09:56
THALES HO 78,6000 -0,81 31.758 78,6600 77,8400
09:56
THYSSENKRUPP TKA 11,2500 -1,06 462.513 11,2900 10,8150
09:56
TOTAL FP 38,8400 -1,56 1.352.087 38,9150 38,4800
09:56
TRAVIS PERK. TPK 14,51500 -0,03 43.370 14,53500 14,11500
09:56
TULLOW OIL TLW 0,44500 1,41 1.493.870 0,44620 0,42480
09:52
UBI BANCA UBI 3,5920 0,00 0 0,0000 0,0000
15/12
UCB UCB 83,440 -2,98 104.947 84,840 81,860
09:56
UMICORE UMI 48,450 -1,04 57.481 48,630 47,750
09:56
UNICREDIT UCG 8,5950 -1,59 4.779.162 8,6300 8,5230
09:56
UNILEVER ULVR 38,50000 0,76 549.716 38,67000 38,16000
09:56
UNILEVER UNA 44,1900 0,15 466.095 44,3250 43,7450
09:56
UNITED UTIL. UU. 8,91400 0,77 83.521 8,93000 8,78600
09:56
UPM-KYMMENE UPM 31,85 -1,70 261.393 32,07 31,62
09:56
VALEO FR 29,5100 -2,19 138.398 29,7100 29,0700
09:56
VALLOUREC VK 39,7500 -1,12 123.399 40,6100 38,2200
09:55
VALMET CORPO VALMT 28,04 -1,96 119.761 28,30 27,66
09:55
VEOLIA ENV. VIE 23,2800 -0,30 163.092 23,3900 23,0600
09:56
VESTAS WIND VWS 1.165,50 -1,52 183.620 1.179,50 1.136,00
09:56
VINCI DG 88,1000 0,20 114.141 88,1000 86,6600
09:56
VIVENDI VIV 28,9400 -0,10 151.704 28,9600 28,5600
09:56
VODAFONE VOD 1,24640 -0,05 4.854.268 1,24840 1,21400
09:56
VOESTALPINE VOE 0,00 0,00 0 0,00 0,00
VOLVO B VOLV-B 218,50 0,28 1.120.776 219,00 214,00
09:56
VW AG VZO VOW3 169,5200 -0,91 213.362 169,7200 167,0000
09:56
VW ST VOW 190,7000 -0,63 12.249 190,9000 188,1000
09:55
WARTSILA B WRT1V 9,61 0,29 383.784 9,62 9,30
09:56
WEIR GROUP WEIR 20,08000 -1,38 56.949 20,11000 19,90000
09:55
WHITBREAD WTB 34,29000 -0,95 55.010 34,53000 33,79000
09:56
WILLIAM HILL WMH 2,71100 0,04 188.775 2,71100 2,70000
09:55
WOLTERS KL. WKL 65,2200 -0,46 83.392 65,3200 64,4000
09:56
WPP WPP 8,57800 -1,11 133.517 8,60400 8,50000
09:55
YARA INTERNA YAR 421,30 -1,33 468.975 429,00 419,70
25/02
ZURICH INSUR ZURN 373,10 0,00 292.841 378,30 369,50
23/02