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 8,74000 5,15 2.196.704 8,81000 8,48711
17:35
A.P MOLLER B MAERSK-B 8.372,00 2,27 33.924 8.500,00 8.216,00
16:59
AB INBEV ABI 47,480 2,57 2.109.959 48,065 46,530
17:36
ABB LTD N ABBN 23,29 1,09 10.300.904 23,45 23,13
17:31
ACCIONA ANA 93,7500 2,18 99.750 94,3500 91,5000
17:38
ACCOR AC 24,9500 6,94 1.649.649 25,2900 23,5100
17:35
ACS ACS 24,2100 2,67 821.955 24,2500 23,5400
17:38
ADECCO GRP ADEN 46,86 2,85 1.149.328 47,20 46,02
17:31
ADIDAS AG ADS 242,4000 3,24 567.626 244,1000 236,4000
17:35
AEGON AGN 2,8520 0,60 10.727.636 2,8730 2,7830
17:38
AGEAS AGS 35,090 1,62 733.184 35,450 34,500
17:35
AGGREKO AGK 4,37800 2,29 989.467 4,39800 4,32000
17:35
AHOLD DEL AD 25,1000 0,68 3.090.718 25,2600 24,7100
17:36
AIR LIQUIDE AI 137,5000 1,14 1.476.815 139,2500 136,2500
17:35
AIRBUS AIR 69,2200 4,63 5.094.971 70,7400 66,8900
17:39
AKZO NOBEL AKZA 84,0000 0,91 581.078 85,2200 83,2400
17:35
ALFA LAVAL ALFA 207,80 1,81 1.014.911 210,00 204,70
17:29
ALLIANZ SE ALV 187,2600 0,31 1.279.687 188,6400 185,4800
17:35
ALSTOM ALO 47,3300 4,11 1.304.762 47,7300 45,6800
17:35
AMADEUS AMS 49,3900 6,12 1.136.818 49,9400 46,6000
17:38
ANGLO AM. AAL 19,53400 -0,71 3.863.542 20,04500 19,53400
17:35
ANTOFAGASTA ANTO 10,06500 -0,10 2.072.833 10,45500 10,06500
18:08
ARCELORMITT. MT 10,3980 1,98 7.084.632 10,6280 10,3300
17:35
ARKEMA AKE 92,0000 1,28 188.076 92,7000 90,6000
17:37
ASML HOLDING ASML 330,7000 -3,67 1.547.753 348,0000 329,6500
17:39
ASSA ABLOY B ASSA-B 205,00 2,76 2.406.016 205,30 199,35
17:29
ASSOCIA. BR. ABF 19,87000 3,09 654.368 20,04000 19,39250
17:35
ASTRAZENECA AZN 89,96000 5,23 2.482.849 90,58230 85,40000
18:05
ATLANTIA ATL 14,4950 26,65 17.859.901 14,5300 13,4850
17:41
ATLAS COP.A ATCO-A 428,00 3,91 2.133.167 429,80 415,30
17:29
ATLAS COP.B ATCO-B 378,60 4,15 543.255 381,20 367,40
17:29
AVIVA AV. 2,94000 1,62 10.517.693 2,98000 2,88400
17:35
AXA CS 18,6140 0,13 6.397.827 18,8100 18,2960
17:39
B.SABADELL SAB 0,3396 1,83 63.719.396 0,3433 0,3260
17:38
BABCOCK BAB 2,90600 4,16 1.485.552 2,92000 2,75996
17:35
BAE SYSTEMS BA. 4,89400 4,48 5.757.132 4,91800 4,71457
17:38
BALOISE HOLD BALN 146,30 0,07 129.959 148,30 144,20
17:31
BANCO BPM BAMI 1,3900 1,68 26.450.735 1,4020 1,3580
17:35
BARCLAYS BARC 1,20300 0,79 40.146.491 1,21400 1,18020
17:35
BASF SE BAS 51,8200 1,39 3.014.062 52,2300 51,1400
17:35
BAYER AG NA BAYN 64,0200 0,03 3.476.271 64,7000 63,7800
17:35
BBVA BBVA 3,2500 2,56 22.963.632 3,2830 3,1090
17:38
BCA MPS BMPS 1,5290 0,26 3.011.825 1,5410 1,5100
17:35
BEIERSDORF BEI 98,9600 1,56 294.816 99,5800 98,1400
17:35
BMW STAMMAK. BMW 58,6100 1,17 1.465.863 59,1100 58,0500
17:35
BNP P. ACT.A BNP 38,5300 2,73 5.719.396 39,0300 37,2100
17:38
BOLIDEN AB BOL 238,60 0,42 1.871.808 244,70 237,20
17:29
BOUYGUES EN 32,6100 1,87 1.293.714 32,7900 31,7100
17:35
BP BP. 3,10250 1,89 36.560.297 3,12450 3,05600
17:38
BRENNTAG AG BNR 50,8000 0,51 691.088 51,4400 50,4800
17:35
BRITISH AM.T BATS 28,70500 -1,10 3.938.729 29,22500 28,70500
17:39
BRITISH LAND BLND 3,73700 -1,01 2.348.565 3,80400 3,69370
17:35
BT GROUP BT.A 1,13450 -1,86 26.310.859 1,18000 1,12300
17:35
BUNZL BNZL 22,45000 0,90 591.902 22,75000 22,28000
17:36
BURBERRY BRBY 14,70000 -5,62 3.256.350 14,95500 14,31000
17:39
CAIRN ENER. CNE 1,27600 1,03 428.062 1,30800 1,27200
17:35
CAPGEMINI CAP 107,0500 1,52 523.235 108,0500 106,2000
17:36
CAPITA CPI 0,39110 -0,69 4.003.327 0,40000 0,38500
17:35
CARLSBERG B CARL-B 952,00 2,39 194.663 952,60 932,20
16:59
CARNIVAL CCL 10,55500 11,39 2.799.889 10,69000 9,64720
17:35
CARREFOUR CA 13,9600 -0,75 2.526.567 14,1500 13,8650
17:39
CASINO GU. CO 29,9700 0,07 151.815 30,1900 29,5500
17:35
CENTRICA CNA 0,40820 3,37 22.286.135 0,41050 0,39188
17:35
CHRISTIAN D. CDI 395,0000 1,75 6.497 398,4000 386,6000
17:35
CLARIANT N CLN 18,26 1,56 1.619.318 18,34 17,95
17:31
CNH IND. CNHI 6,5140 2,29 4.625.283 6,5800 6,3620
17:35
CNTER.HOTELS IHG 39,64000 5,03 791.377 40,06000 38,09000
17:35
CO.BK AG CBK 4,7080 1,49 12.733.546 4,7720 4,5840
17:35
COBHAM COB 1,64500 0,00 0 0,00000 0,00000
07:01
COLOPLAST B COLO-B 1.065,00 1,04 179.547 1.074,00 1.053,00
16:59
COLRUYT COLR 48,970 -0,89 127.066 49,660 48,700
17:35
COMPASS CPG 11,84500 7,54 4.403.199 11,97000 11,08000
17:35
CONTINENTAL CON 86,5000 -0,57 581.114 87,5000 84,9600
17:35
CREDIT AGR. ACA 9,1300 1,33 7.329.813 9,2240 8,8860
17:39
CRH PLC CRG 32,47 0,78 0 0,00 0,00
14/07
CS GROUP N CSGN 10,18 0,99 12.737.065 10,24 10,00
17:31
DAILY MAIL&G DMGT 6,49000 -3,13 134.158 6,65000 6,26160
17:35
DAIMLER AG DAI 37,6900 1,88 3.777.392 38,0000 37,0200
17:35
DANONE BN 60,5400 0,93 1.578.228 60,8800 60,0800
17:39
DANSKE BANK DANSKE 101,85 1,55 2.561.715 101,85 100,20
16:59
DASSAULT SYS DSY 153,4500 0,69 284.960 155,0000 153,1000
17:35
DIA DIA 0,1194 4,74 10.336.117 0,1216 0,1162
17:38
DIAGEO ORD28 DGE 28,45500 2,54 3.173.773 28,63000 27,88500
17:39
DNB NOR ASA DNB 148,40 1,99 710.514 149,40 146,30
10:28
DRAX GROUP DRX 2,52400 -2,40 699.744 2,62660 2,51200
17:35
DSM KON DSM 128,7500 0,59 470.588 129,5500 127,4000
17:37
DT.BANK NA DBK 8,8530 1,40 13.330.657 9,0310 8,7390
17:35
DT.BOERSE NA DB1 164,0500 0,46 656.195 166,0500 162,5000
17:35
DT.POST NA DPW 34,7900 1,10 4.403.570 35,0300 34,4200
17:35
DT.TELEKOM DTE 15,1950 0,23 10.619.650 15,2450 15,0500
17:35
E.ON SE EOAN 10,2500 1,59 7.034.405 10,3000 10,0550
17:35
EDENRED EDEN 43,2300 2,42 418.730 43,4300 42,4200
17:36
EDF EDF 9,4400 1,05 3.729.270 9,6300 9,3360
17:37
EDP EDP 4,3700 0,41 9.141.295 4,3900 4,3080
17:35
ELECTROLUX B ELUX-B 177,90 1,14 1.210.060 179,70 176,95
17:29
ENAGAS ENG 21,5700 -0,51 724.547 21,8000 21,3500
17:38
ENEL . ENEL 8,1690 1,93 27.821.924 8,1950 8,0240
17:40
ENGIE ENGI 11,1750 1,50 5.538.825 11,2600 10,8950
17:36
ENI . ENI 8,8360 0,60 16.298.192 8,9270 8,7840
17:39
EQUINOR ASA EQNR 141,10 0,18 1.233.286 142,00 140,80
10:28
ERICSSON B ERIC-B 88,36 1,08 7.607.718 89,18 87,82
17:29
ERSTE GROUP EBS 0,00 0,00 0 0,00 0,00
ESSILORLUXOT EL 120,4500 1,60 837.035 122,3500 119,2000
17:35
EXPERIAN EXPN 28,45000 0,71 1.297.951 28,69000 28,28540
17:35
FERGUSON PLC FERG 68,80000 3,33 456.402 69,34000 66,92000
17:35
FERROVIAL FER 23,4700 1,47 1.104.262 23,7200 23,3100
17:38
FIAT CHRYSLE FCA 9,0700 1,01 9.480.459 9,1770 9,0190
17:40
FIRSTGROUP FGP 0,34260 -0,93 1.507.014 0,35640 0,33598
17:35
FORTUM CORPO FORTU 17,86 0,79 1.003.743 17,89 17,62
17:29
FRESEN.MED.C FME 74,3800 1,53 523.257 74,3800 73,6200
17:35
FRESENIUS SE FRE 44,8600 3,08 2.338.672 45,2300 44,0500
17:35
G4S GFS 1,32700 2,47 5.094.837 1,33879 1,29000
17:35
GALP EGIA-NO GALP 10,4500 -1,23 1.602.190 10,6450 10,3900
17:35
GAM HOLDING GAM 2,39 0,84 1.252.012 2,50 2,35
17:31
GBL GBLB 76,100 0,21 162.610 77,000 75,940
17:35
GEA GROUP AG G1A 31,4600 1,88 537.008 31,7400 30,8100
17:35
GEBERIT GEBN 487,00 0,29 136.924 491,70 485,90
17:31
GENERALI ASS G 13,8150 0,77 3.660.005 13,8550 13,5650
17:40
GIVAUDAN N GIVN 3.712,00 0,65 27.552 3.729,00 3.691,00
17:31
GLAXOSMITHK. GSK 16,50400 2,89 6.777.377 16,56200 16,20400
17:38
GLENCORE PLC GLEN 1,82720 1,75 36.400.234 1,87800 1,81920
17:35
GRIFOLS GRF 27,2100 2,29 1.051.622 27,5400 26,6500
17:38
HAMMERSON HMSO 0,75120 -1,34 2.076.738 0,77800 0,73580
17:35
HAYS HAS 1,26600 3,01 1.874.075 1,28400 1,23300
17:35
HD CEMENT ST HEI 53,1600 2,86 1.581.184 53,7800 52,5800
17:35
HEINEKEN HEIA 86,6200 2,46 542.309 87,3000 84,8800
17:39
HENKEL VZ HEN3 85,8800 1,04 395.563 86,3600 85,1600
17:35
HENNES&MAURB HM-B 139,50 2,95 5.055.293 139,75 135,75
17:29
HERMES INTL RMS 763,4000 1,33 63.831 771,6000 756,4000
17:35
HEXAGON B HEXA-B 583,20 0,76 534.451 593,00 581,40
17:29
HOLMEN B HOLM-B 307,40 0,65 160.303 308,40 305,40
17:29
HSBC HOLD. HSBA 3,86100 0,61 25.676.497 3,87900 3,75100
18:08
IBERDROLA IBE 11,0000 1,66 11.776.788 11,0000 10,7450
17:38
IMI IMI 9,90000 1,49 338.562 10,05000 9,79000
17:35
IMPERIAL BRA IMB 14,28500 -0,97 1.414.223 14,46000 14,09500
17:39
INDITEX ITX 23,2400 2,06 2.697.881 23,4600 22,7400
17:38
INFINEON TEC IFX 22,4350 1,93 5.177.630 22,5500 22,1650
17:35
ING GROEP INGA 6,6440 3,01 28.718.244 6,7340 6,3850
17:36
INTER.AIRLIN IAG 2,29300 10,72 18.772.251 2,31600 2,11300
17:35
INTERTEK ITRK 55,64000 4,70 342.750 56,10000 53,86000
17:35
INTESA SP ISP 1,8144 1,88 137.514.596 1,8348 1,7802
17:39
INVESTOR B INVE-B 519,60 1,72 838.788 520,40 510,40
17:29
ITV ITV 0,69980 2,85 15.713.607 0,70680 0,68120
17:35
JOHNSON MAT. JMAT 23,27000 3,98 859.649 23,38000 22,45440
17:35
JUL. BAER HL BAER 42,00 1,42 846.936 42,22 41,20
17:31
K+S AG SDF 6,2600 0,38 1.020.284 6,3620 6,1640
17:35
KBC KBC 52,800 1,23 653.151 53,860 51,620
17:35
KERING KER 523,7000 3,40 234.837 525,8000 509,6000
17:38
KERRY GRP A KRZ 108,30 0,28 0 0,00 0,00
14/07
KINGFISHER KGF 2,25700 0,36 6.007.584 2,28000 2,21000
17:35
KINNEVIK B KINV-B 292,50 5,18 1.035.052 292,50 280,20
17:29
KONE OYJ KNEBV 65,50 1,36 465.651 65,56 64,94
17:29
KPN KON KPN 2,4260 0,21 13.033.063 2,4410 2,4030
17:36
KUEHNE&NAGEL KNIN 160,30 1,97 316.133 161,75 157,85
17:31
L'OREAL OR 291,1000 1,85 669.782 294,9000 286,8000
17:35
LAFARGEHOLCI LHN 43,98 2,18 3.469.348 44,39 43,29
17:31
LAGARD.SC.A. MMB 13,8800 0,58 344.280 13,8800 13,5000
17:35
LAND SECUR. LAND 5,49400 -1,12 1.341.051 5,63264 5,46200
17:35
LANXESS AG LXS 49,2500 0,29 325.669 49,9600 49,1500
17:35
LEGAL&GEN.G. LGEN 2,27400 1,07 10.921.803 2,29900 2,23000
17:35
LEGRAND LR 69,4600 1,08 588.009 70,0400 68,9000
17:35
LEONARDO LDO 6,4160 6,40 12.500.479 6,4720 6,0960
17:37
LINDE PLC LIN 210,7000 4,15 1.422.360 211,9000 204,7000
17:35
LLYDBKG ORD LLOY 0,30385 0,93 182.734.792 0,30485 0,29665
17:35
LONDON EXCH. LSE 82,98000 -0,17 537.738 84,70000 82,84000
17:35
LONMIN PLC GB00BYSR 0,75600 0,00 0 0,00000 0,00000
07:01
LONZA N LONN 562,40 4,54 621.374 563,40 548,80
17:31
LUFTHANSA AG LHA 9,3160 9,73 8.423.570 9,3160 8,5800
17:35
LVMH MC 412,0500 1,83 647.890 416,9500 406,8500
17:39
MAN AG ST MAN 48,1000 0,73 21.412 48,2000 47,5500
17:36
MAN GROUP EMG 1,29400 -1,30 2.249.536 1,34350 1,29400
17:35
MARKS&SPEN. MKS 0,99040 0,98 13.027.371 1,00950 0,95040
17:35
MEDIASET SPA MS 1,5180 1,20 2.162.231 1,5250 1,4850
17:35
MEDIOBANCA . MB 7,0560 0,14 3.839.362 7,1480 6,9960
17:40
MERCK KGAA MRK 113,7500 3,79 503.658 114,5000 110,4000
17:35
METRO AG ST CEC 3,2580 -0,06 444.184 3,3040 3,2220
17:35
METSO CORPOR METSO 29,17 0,00 0 0,00 0,00
07:02
MICHELIN ML 93,3800 0,89 524.138 94,3600 92,4400
17:35
MILLICOM INT TIGO- 238,10 4,43 870.434 239,30 232,30
17:29
MORRISON SUP MRW 1,83500 -1,71 6.577.577 1,87950 1,82750
17:35
MUENCH.RUECK MUV2 237,6000 1,19 391.329 238,7000 232,5000
17:35
NATIONAL GR. NG. 8,71200 -0,89 7.612.400 8,87200 8,68800
17:35
NATURGY NTGY 16,6950 -0,80 1.120.048 17,0100 16,6200
17:38
NESTLE N NESN 108,86 1,89 5.072.968 109,44 107,00
17:31
NEXT NXT 50,04000 5,61 408.847 50,44000 47,88340
17:35
NOKIA CORPOR NOKIA 3,79 0,68 14.470.302 3,84 3,78
17:29
NOKIAN TYRES TYRES 19,47 0,44 482.361 19,73 19,40
17:29
NORDEA BANK NDA-S 68,33 -0,35 7.185.256 69,22 67,51
17:29
NORSK HYDRO NHY 29,19 2,42 1.604.902 29,25 28,55
10:27
NOVARTIS N NOVN 83,03 1,88 5.463.815 83,47 81,84
17:31
NOVO NORDISK NOVO-B 433,35 2,05 2.238.240 433,35 424,65
16:59
NOVOZYMES B NZYM-B 396,40 0,15 513.340 398,30 391,70
16:59
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 10,9250 0,46 7.173.304 10,9600 10,7200
17:36
ORKLA ORK 85,52 0,19 174.152 85,90 85,34
10:28
OSRAM LICHT OSR 42,2000 -0,12 41.309 42,3400 41,6900
17:35
PEARSON PSON 5,52200 -0,18 2.340.758 5,58200 5,46200
17:38
PERNOD RIC. RI 141,4000 0,50 721.981 142,8000 140,7500
17:35
PERSIMMON PSN 26,13000 2,75 913.025 26,55000 25,39000
17:35
PETROFAC L. PFC 1,68500 1,20 937.929 1,70070 1,65348
17:35
PEUGEOT UG 14,6000 1,46 2.959.307 14,7050 14,3750
17:39
PHAROL PHR 0,1008 0,90 2.815.005 0,1010 0,0993
17:35
PHILIPS KON PHIA 44,4200 4,49 2.971.377 44,5450 42,7550
17:36
PORSCHE AUTO PAH3 54,2400 1,88 431.669 54,8000 53,7000
17:36
POSTNL PNL 1,9360 2,76 2.989.538 1,9550 1,8870
17:35
PROVID. FIN. PFG 1,67600 -0,65 637.912 1,71300 1,65700
17:35
PROXIMUS PROX 18,120 -1,97 606.504 18,545 17,935
17:35
PRUDENTIAL PRU 12,68000 2,09 3.777.967 12,84000 12,42500
17:38
PUBLIC GR.SA PUB 27,5100 2,61 969.457 27,8500 26,4700
17:35
QIAGEN NV QIA 40,9500 0,81 920.695 41,2100 40,5100
17:35
R.E.C. REE 16,8450 -0,06 1.156.310 17,0000 16,6900
17:38
RANDSTAD RAND 42,3200 1,95 518.128 42,6400 41,7900
17:35
RECKITT B. RB. 77,00000 0,29 996.228 77,68000 76,60000
17:35
RELX REN 20,0600 1,98 1.865.252 20,3000 19,8300
17:35
RELX PLC REL 18,20500 1,76 2.992.826 18,38000 17,95000
17:35
RENAULT RNO 23,4600 3,76 2.651.117 23,8900 23,0000
17:35
RENTOKIL INI RTO 5,49800 1,44 2.600.067 5,50636 5,43800
17:35
REPSOL REP 7,9060 -1,00 6.539.223 8,0720 7,8720
17:38
RICHEMONT CFR 64,34 2,78 2.283.924 64,66 63,08
17:31
RIO TINTO RIO 48,44500 0,41 2.762.792 49,32500 48,21000
17:38
ROCHE HLDG ROG 339,15 2,29 1.700.785 342,20 333,30
17:31
ROLLS-ROYCE RR. 2,72200 5,42 12.539.466 2,73925 2,62395
17:35
ROYAL B.ORD RBS 1,21500 0,21 17.595.072 1,22650 1,18650
17:38
ROYAL D.SH.A RDSA 13,24400 1,13 4.288.790 13,34000 13,08800
17:35
ROYAL D.SH.B RDSB 12,59400 0,95 4.793.102 12,71000 12,46920
17:37
RSA INSURA. RSA 4,30000 1,58 2.022.854 4,31900 4,21000
17:35
RWE AG ST RWE 32,3200 1,13 2.522.050 32,4900 31,9400
17:35
RYANAIR HLDG RY4C 10,77 0,19 0 0,00 0,00
14/07
S.CHAR. STAN 4,46300 0,27 4.869.419 4,48300 4,36600
17:35
S.GOBAIN SGO 32,9700 1,48 1.360.722 33,3800 32,6200
17:39
SAFRAN SAF 95,7200 6,66 1.537.193 96,6400 91,1400
17:35
SAGE GROUP SGE 6,89000 3,77 2.061.063 6,89800 6,68600
17:35
SAINSBURY J SBRY 1,95200 -1,46 9.893.529 1,98600 1,87400
17:35
SAIPEM SPM 2,1380 1,47 15.109.901 2,1550 2,1130
17:35
SALZGITTER SZG 13,0900 0,19 288.957 13,5900 13,0650
17:35
SAMPO PLC A SAMPO 33,40 0,00 980.610 33,65 32,96
17:29
SANDVIK SAND 184,80 2,95 2.985.935 185,50 181,30
17:29
SANOFI SAN 93,6700 2,38 2.515.587 94,0800 91,0000
17:39
SANTANDER SAN 2,2670 1,93 67.016.312 2,2985 2,1765
17:38
SAP AG SAP 137,3400 2,54 2.797.576 137,7800 134,8400
17:35
SCHNEID.EL. SU 100,7000 3,96 1.865.218 101,5000 97,5400
17:36
SCHRODERS VG SDR 29,81000 0,47 242.074 30,18000 29,66000
17:35
SEADRILL SDRL 3,61 -1,10 220.800 3,70 3,51
10:28
SEB A SEB-A 88,86 -1,64 13.906.037 89,36 86,00
17:29
SECURITAS B SECU-B 128,70 1,82 674.698 129,20 126,70
17:29
SEGRO SGRO 9,38800 0,30 2.795.942 9,46400 9,32400
17:42
SERCO GR. SRP 1,59200 2,12 1.502.428 1,59600 1,56000
17:35
SES SESG 6,2780 -0,03 1.078.589 6,3560 6,2080
17:35
SEVERN TR. SVT 23,96000 0,50 423.731 24,13000 23,70000
17:35
SGS SURVEILL SGSN 2.415,00 1,86 25.809 2.428,00 2.383,00
17:31
SHB A SHB-A 90,52 -2,56 7.748.099 94,74 90,04
17:29
SIEMENS AG SIE 112,0000 1,99 2.340.301 113,2000 109,7000
17:35
SKANSKA B SKA-B 196,75 0,85 739.952 198,05 195,35
17:29
SKF B SKF-B 192,65 2,26 1.361.167 194,35 189,65
17:29
SMITH&NEPH. SN. 16,60000 6,27 1.748.889 16,72000 15,66360
18:07
SMITHS GROUP SMIN 15,18500 3,86 709.820 15,30500 14,85500
17:35
SNAM SRG 4,5100 0,69 9.521.478 4,5210 4,4570
17:40
SOC.GENER. GLE 15,7260 2,74 6.619.733 15,9460 15,1260
17:36
SODEXO SW 64,7800 4,72 373.356 65,1400 62,1200
17:37
SOLVAY SOLB 73,540 0,77 237.101 73,780 72,100
17:35
SSAB A SSAB-A 26,24 0,69 4.640.430 26,62 26,11
17:29
SSE SSE 13,63500 2,10 2.776.640 13,81000 13,45000
17:37
STMICROELEC. STM 25,4800 2,82 3.411.913 25,7500 25,0300
17:36
STORA ENSO R STERV 10,75 0,47 1.728.763 10,90 10,70
17:29
SUBSEA 7 SUBC 63,50 2,12 279.509 64,40 63,46
10:28
SUEZ SEV 10,6450 0,00 1.917.705 10,6800 10,3450
17:35
SWATCH I UHR 207,80 5,86 624.835 209,50 200,20
17:31
SWED. MATCH SWMA 650,00 1,25 388.327 650,80 638,20
17:29
SWEDBANK A SWED-A 137,92 -0,09 5.024.227 138,74 135,68
17:29
SWISS LIFE H SLHN 358,70 0,36 217.435 361,20 353,00
17:31
SWISS RE HLD SREN 76,32 0,85 1.582.877 76,42 74,84
17:31
SWISSCOM N SCMN 496,60 -0,76 144.458 504,00 492,40
17:31
SYNGENTA N SYNN 453,40 0,20 1.580 455,80 450,00
05/01
TAT&LYL25P TATE 6,58000 0,61 733.280 6,59000 6,51200
17:35
TECHNIPFMC FTI 6,7800 3,54 2.826.103 6,8300 6,5000
17:35
TELE2 B TEL2-B 128,30 2,93 4.269.274 130,10 128,00
17:29
TELEC.IT TIT 0,3754 1,05 127.898.553 0,3768 0,3650
17:38
TELEFONICA TEF 4,1160 -1,25 20.291.753 4,1970 3,9700
17:38
TELEKOM AUS. TKA 0,00 0,00 0 0,00 0,00
TELENOR TEL 146,25 -1,48 310.560 149,00 146,00
10:28
TENARIS TEN 5,7400 1,70 3.361.200 5,8120 5,6440
17:37
TERNA TRN 6,2480 0,39 4.787.799 6,2780 6,1520
17:35
TESCO TSCO 2,14400 0,61 29.601.656 2,16800 2,12000
17:35
THALES HO 71,3400 1,91 405.765 71,9400 69,9800
17:35
THYSSENKRUPP TKA 7,2420 4,20 4.085.348 7,3440 7,0520
17:35
TOTAL FP 34,3300 0,84 6.711.056 34,7300 34,1600
17:37
TRAVIS PERK. TPK 11,62500 2,60 551.083 11,78000 11,46500
17:35
TULLOW OIL TLW 0,31230 3,44 11.551.017 0,31560 0,29870
17:35
UBI BANCA UBI 3,1810 3,68 14.785.793 3,1890 3,0700
17:37
UCB UCB 111,600 1,32 452.118 113,050 109,200
17:35
UMICORE UMI 42,860 -3,32 1.003.496 44,800 42,860
17:35
UNICREDIT UCG 8,7700 1,21 21.944.279 8,8450 8,5600
17:39
UNILEVER UNA 47,4500 1,39 4.391.027 47,6100 47,0100
17:37
UNILEVER ULVR 43,48000 0,98 1.645.669 43,75630 43,16000
17:35
UNITED UTIL. UU. 8,73400 0,16 1.354.242 8,78400 8,63600
17:35
UPM-KYMMENE UPM 24,02 -0,74 1.272.261 24,44 24,01
17:29
VALEO FR 24,2500 1,13 910.761 24,5100 23,7300
17:35
VALLOUREC VK 31,7600 -0,98 68.527 32,6250 31,6500
17:35
VALMET CORPO VALMT 22,50 -5,50 1.310.127 24,13 22,28
17:29
VEOLIA ENV. VIE 19,7100 2,34 1.801.741 19,8350 19,1850
17:35
VESTAS WIND VWS 783,40 6,27 784.825 783,40 745,60
16:59
VINCI DG 83,8600 3,58 1.940.755 84,3800 81,0400
17:37
VIVENDI VIV 23,7100 1,80 2.504.721 23,8200 23,2800
17:35
VODAFONE VOD 1,27500 0,47 42.654.704 1,27920 1,24720
17:37
VOESTALPINE VOE 0,00 0,00 0 0,00 0,00
VOLVO B VOLV-B 161,40 2,51 4.342.890 161,90 158,55
17:29
VW AG VZO VOW3 141,1600 2,75 1.385.474 143,7200 139,0000
17:35
VW ST VOW 148,6000 1,85 51.220 150,9000 147,5000
17:35
WARTSILA B WRT1V 7,55 1,10 1.506.637 7,61 7,46
17:29
WEIR GROUP WEIR 11,23000 3,41 764.074 11,39000 10,99500
17:36
WHITBREAD WTB 24,12000 7,39 864.438 24,30000 22,65000
17:35
WILLIAM HILL WMH 1,20000 5,82 7.761.507 1,21300 1,14100
17:35
WOLTERS KL. WKL 70,3800 0,95 506.512 70,7600 69,4400
17:35
WPP WPP 6,10400 1,09 3.549.263 6,20800 6,00000
17:35
YARA INTERNA YAR 345,00 0,20 184.267 346,80 343,40
10:28
ZURICH INSUR ZURN 348,80 1,01 531.090 348,80 341,80
17:31