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 10,53000 -0,89 1.651.287 10,60000 10,48500
17:35
A.P MOLLER B MAERSK-B 9.662,00 2,85 19.392 9.676,00 9.394,00
16:59
AB INBEV ABI 70,570 -1,22 1.150.485 72,140 70,570
17:37
ABB LTD N ABBN 22,12 0,73 7.408.528 22,31 21,96
17:31
ACCIONA ANA 91,4500 -0,22 42.475 92,4000 91,4000
17:38
ACCOR AC 38,6300 1,87 582.318 38,7300 38,0200
17:36
ACS ACS 34,1500 -0,06 631.238 34,6700 34,1100
17:38
ADECCO GRP ADEN 61,38 -0,10 628.789 61,88 61,32
17:31
ADIDAS AG ADS 276,1000 -0,63 487.967 280,1000 275,7500
17:35
AEGON AGN 3,9960 -0,05 7.492.125 4,0480 3,9900
17:35
AGEAS AGS 53,880 0,07 313.348 54,160 53,820
17:35
AGGREKO AGK 8,27800 0,51 357.724 8,27800 8,15600
17:35
AHOLD DEL AD 23,2900 0,50 2.739.193 23,4500 23,2050
17:35
AIR LIQUIDE AI 121,3500 0,46 779.824 121,7500 120,4500
17:36
AIRBUS AIR 127,0000 -0,77 1.298.325 127,8800 126,8600
17:35
AKZO NOBEL AKZA 88,1800 0,77 617.358 88,4800 87,2400
17:35
ALFA LAVAL ALFA 231,50 -0,73 915.313 235,00 229,70
17:29
ALLIANZ SE ALV 214,2000 -0,83 728.316 216,9000 214,2000
17:35
ALSTOM ALO 40,9900 2,60 935.129 41,1900 40,4900
17:35
AMADEUS AMS 72,1600 -0,19 542.699 72,8800 72,1600
17:38
ANGLO AM. AAL 20,19000 -1,44 3.786.566 20,47500 20,03500
17:36
ANTOFAGASTA ANTO 8,68000 0,16 1.555.687 8,76400 8,59800
17:35
ARCELORMITT. MT 15,5540 1,43 7.907.444 15,8600 15,3700
17:35
ARKEMA AKE 93,6600 -0,43 211.257 95,0000 93,2400
17:37
ASML HOLDING ASML 244,3500 0,66 723.725 246,7000 243,1500
17:36
ASSA ABLOY B ASSA-B 227,00 0,58 1.092.844 227,40 225,40
17:29
ASSOCIA. BR. ABF 24,97000 -0,32 951.918 25,29000 24,91000
17:36
ASTRAZENECA AZN 72,29000 -1,15 1.444.141 73,53000 72,21000
17:35
ATLANTIA ATL 19,9250 -0,87 1.297.753 20,0800 19,8500
17:37
ATLAS COP.A ATCO-A 353,50 0,40 1.373.445 357,00 350,90
17:29
ATLAS COP.B ATCO-B 309,30 0,19 467.494 313,20 307,90
17:29
AVIVA AV. 3,93000 -0,61 9.082.671 3,98083 3,90900
17:36
AXA CS 24,6350 0,41 4.677.174 24,8700 24,5400
17:35
B.SABADELL SAB 1,0285 -0,48 17.763.364 1,0465 1,0280
17:38
BABCOCK BAB 5,80000 1,29 1.166.100 5,81618 5,70400
17:35
BAE SYSTEMS BA. 5,51000 -0,29 3.032.094 5,53600 5,47600
17:35
BALOISE HOLD BALN 172,60 -0,17 114.342 174,30 172,30
17:31
BANCO BPM BAMI 1,9910 -1,44 12.597.961 2,0320 1,9865
17:38
BARCLAYS BARC 1,67160 0,00 27.227.005 1,68680 1,65540
17:35
BASF SE BAS 67,8700 -0,70 2.228.452 68,6100 67,6300
17:35
BAYER AG NA BAYN 68,9800 -0,49 2.246.376 70,4400 68,9800
17:35
BBVA BBVA 4,7240 -0,11 15.029.632 4,7850 4,7160
17:38
BCA MPS BMPS 1,3980 -0,78 2.112.410 1,4120 1,3850
17:35
BEIERSDORF BEI 103,9000 -1,38 261.554 105,7500 103,8000
17:35
BMW STAMMAK. BMW 72,8100 0,07 908.177 73,6700 72,8100
17:35
BNP P. ACT.A BNP 50,2600 -0,06 2.271.755 51,0000 50,2300
17:35
BOLIDEN AB BOL 244,00 0,00 1.044.146 246,60 242,80
17:29
BOUYGUES EN 37,1700 1,12 1.211.129 37,2600 36,7600
17:36
BP BP. 4,65350 -1,48 25.008.405 4,74100 4,64850
17:37
BRENNTAG AG BNR 48,1400 -0,04 186.893 48,5400 48,0600
17:35
BRITISH AM.T BATS 29,55500 -0,66 2.633.262 29,82500 29,41000
17:35
BRITISH LAND BLND 5,96200 1,81 4.118.339 6,00638 5,89600
17:35
BT GROUP BT.A 1,90740 2,34 20.604.338 1,90740 1,85340
17:35
BUNZL BNZL 20,84000 0,63 565.728 20,90000 20,59000
17:36
BURBERRY BRBY 20,50000 3,12 1.529.166 20,77000 20,13260
17:35
CAIRN ENER. CNE 1,80200 0,00 727.535 1,83300 1,79300
17:35
CAPGEMINI CAP 105,4000 0,86 377.497 106,5500 104,8500
17:35
CAPITA CPI 1,60050 0,03 2.552.715 1,61500 1,58950
17:35
CARLSBERG B CARL-B 986,20 0,76 195.232 993,00 981,20
16:59
CARNIVAL CCL 31,53000 0,77 621.274 31,62000 31,13000
17:35
CARREFOUR CA 14,6200 -0,37 2.839.164 14,7800 14,5750
17:37
CASINO GU. CO 41,0500 2,60 428.465 41,0500 39,8200
17:37
CENTRICA CNA 0,79940 1,19 19.450.892 0,81140 0,79260
17:35
CHRISTIAN D. CDI 470,8000 0,81 35.930 473,0000 468,4000
17:35
CLARIANT N CLN 20,38 0,05 1.003.202 20,58 20,29
17:31
CNH IND. CNHI 9,4920 -1,04 1.986.679 9,6480 9,4800
17:35
CNTER.HOTELS IHG 47,56500 0,14 320.825 47,75500 47,10000
17:35
CO.BK AG CBK 5,2040 0,81 5.151.843 5,2840 5,1500
17:35
COBHAM COB 1,58500 0,25 6.834.537 1,59000 1,57000
17:35
COLOPLAST B COLO-B 803,60 0,93 138.389 805,80 797,00
16:59
COLRUYT COLR 46,560 -1,50 208.536 47,560 46,560
17:37
COMPASS CPG 18,21500 -1,19 2.387.533 18,41840 18,18500
17:35
CONTINENTAL CON 116,2400 -0,92 356.426 117,6600 116,2400
17:35
CREDIT AGR. ACA 12,4000 0,32 4.279.863 12,4900 12,3250
17:35
CRH PLC CRG 34,44 1,56 1.585.060 34,56 33,95
04/12
CS GROUP N CSGN 12,82 0,08 6.857.544 12,98 12,80
17:31
DAILY MAIL&G DMGT 8,42000 5,51 299.241 8,42000 8,00000
17:37
DAIMLER AG DAI 49,2600 -0,69 2.446.567 49,8700 49,2600
17:35
DANONE BN 73,2800 0,11 1.081.668 73,9400 73,2800
17:36
DANSKE BANK DANSKE 94,68 3,36 5.021.159 94,84 91,52
16:59
DASSAULT SYS DSY 140,8000 -0,42 305.908 141,9000 140,3000
17:36
DIA DIA 0,1088 -4,81 33.898.904 0,1183 0,1060
17:38
DIAGEO ORD28 DGE 30,59000 -0,79 3.195.793 30,88000 30,58500
17:36
DNB NOR ASA DNB 154,55 -0,77 277.945 155,35 154,20
09:28
DRAX GROUP DRX 2,81800 1,08 708.005 2,85200 2,77552
17:35
DSM KON DSM 113,6500 -0,26 393.312 114,3000 113,4500
17:35
DT.BANK NA DBK 6,4470 -0,37 8.881.706 6,5760 6,4470
17:35
DT.BOERSE NA DB1 137,3500 -0,76 452.556 139,3500 137,3500
17:35
DT.POST NA DPW 33,6450 -0,43 1.632.480 34,0500 33,6300
17:35
DT.TELEKOM DTE 15,0100 -0,15 6.916.888 15,0940 14,9960
17:35
E.ON SE EOAN 9,1870 -0,16 7.081.281 9,3080 9,1720
17:35
EDENRED EDEN 44,0800 0,62 310.059 44,0800 43,6500
17:35
EDF EDF 9,3780 0,62 1.501.722 9,4420 9,3340
17:35
EDP EDP 3,6370 0,58 6.095.215 3,6540 3,6120
17:35
ELECTROLUX B ELUX-B 249,40 0,93 1.324.690 252,80 245,70
17:29
ENAGAS ENG 22,5100 0,76 974.668 22,5600 22,3500
17:38
ENEL . ENEL 6,7230 -0,10 19.765.325 6,7630 6,6960
17:37
ENGIE ENGI 14,4950 0,66 4.647.788 14,5900 14,3650
17:35
ENI . ENI 13,6440 -0,06 7.699.079 13,7860 13,6220
17:37
EQUINOR ASA EQNR 168,85 0,57 326.147 168,95 167,50
09:28
ERICSSON B ERIC-B 86,84 -1,47 5.437.935 88,42 86,78
17:29
ERSTE GROUP EBS 0,00 0,00 0 0,00 0,00
ESSILORLUXOT EL 137,6500 0,99 376.565 139,2000 136,8500
17:35
EXPERIAN EXPN 24,51000 -0,24 1.147.392 24,62000 24,32000
17:35
FERGUSON PLC FERG 66,12000 -0,36 387.037 66,66000 65,92000
17:36
FERROVIAL FER 26,5800 -0,23 1.276.858 26,7800 26,5800
17:38
FIAT CHRYSLE FCA 13,2540 -0,85 7.106.547 13,3400 13,1760
17:36
FIRSTGROUP FGP 1,16600 0,34 1.404.782 1,17000 1,15515
17:36
FORTUM CORPO FORTU 21,36 -0,23 1.205.292 21,63 21,28
17:29
FRESEN.MED.C FME 65,7600 -0,54 536.333 66,4200 65,6800
17:35
FRESENIUS SE FRE 49,8450 -0,71 1.088.173 50,3600 49,6900
17:35
G4S GFS 2,06100 -0,29 2.402.184 2,08600 2,05100
17:35
GALP EGIA-NO GALP 14,4900 0,17 1.102.928 14,6550 14,4550
17:35
GAM HOLDING GAM 2,83 0,35 1.059.545 2,87 2,79
17:31
GBL GBLB 92,220 0,13 129.117 92,880 92,020
17:35
GEA GROUP AG G1A 29,0000 -0,68 473.020 29,3500 28,5700
17:35
GEBERIT GEBN 541,00 0,60 114.651 542,40 538,60
17:31
GENERALI ASS G 18,2400 -0,82 3.141.875 18,4750 18,1650
17:37
GIVAUDAN N GIVN 2.915,00 0,66 21.355 2.925,00 2.884,00
17:31
GLAXOSMITHK. GSK 17,06800 -0,07 5.248.536 17,24000 17,01400
17:35
GLENCORE PLC GLEN 2,16900 -9,00 87.434.140 2,39000 2,15800
17:38
GRIFOLS GRF 30,1700 -1,50 575.963 30,7600 30,0800
17:38
HAMMERSON HMSO 2,98900 1,12 3.015.054 3,07000 2,95100
17:35
HAYS HAS 1,66800 0,12 2.216.232 1,67900 1,65300
17:35
HD CEMENT ST HEI 67,3000 -0,03 496.925 68,1800 67,1600
17:35
HEINEKEN HEIA 93,9400 -0,28 286.691 94,7800 93,9400
17:35
HENKEL VZ HEN3 93,8400 -0,53 431.316 94,9600 93,6600
17:35
HENNES&MAURB HM-B 191,00 0,95 3.647.791 191,78 188,54
17:29
HERMES INTL RMS 660,0000 1,23 54.428 665,0000 655,0000
17:35
HEXAGON B HEXA-B 546,40 -0,47 603.375 553,40 543,60
17:29
HOLMEN B HOLM-B 292,40 -0,27 205.785 294,00 290,80
17:29
HSBC HOLD. HSBA 5,52300 -1,16 18.526.413 5,57500 5,52300
17:36
IBERDROLA IBE 8,6640 -0,09 8.030.360 8,7720 8,6640
17:38
IMI IMI 11,36500 0,66 500.985 11,39500 11,06500
17:35
IMPERIAL BRA IMB 16,88800 -1,07 2.057.115 17,11200 16,87200
17:36
INDITEX ITX 28,0400 0,00 1.559.063 28,4400 28,0400
17:38
INFINEON TEC IFX 19,2620 0,04 3.610.290 19,4680 19,1700
17:35
ING GROEP INGA 10,3160 -0,02 9.182.734 10,5160 10,3160
17:36
INTER.AIRLIN IAG 5,48600 -0,65 5.539.863 5,50000 5,43600
17:35
INTERTEK ITRK 54,28000 -0,11 202.135 54,60000 53,96000
17:36
INTESA SP ISP 2,2880 -0,13 60.912.157 2,3115 2,2815
17:37
INVESTOR B INVE-B 501,80 0,64 749.017 504,80 498,40
17:29
ITV ITV 1,43300 1,60 15.002.173 1,45000 1,41400
17:35
JOHNSON MAT. JMAT 27,87000 -1,45 438.003 28,53000 27,67000
17:36
JUL. BAER HL BAER 45,83 -0,59 799.641 46,53 45,65
17:31
K+S AG SDF 10,1250 -0,54 1.453.981 10,3400 10,1250
17:35
KBC KBC 66,120 -0,21 520.033 66,720 65,980
17:35
KERING KER 540,0000 0,35 179.185 549,0000 536,2000
17:35
KERRY GRP A KRZ 115,70 0,17 124.319 116,30 114,80
04/12
KINGFISHER KGF 2,07100 1,47 4.002.594 2,07800 2,02400
17:36
KINNEVIK B KINV-B 220,10 0,23 802.032 223,10 219,10
17:29
KONE OYJ KNEBV 56,88 0,04 356.080 57,18 56,66
17:29
KPN KON KPN 2,7400 0,40 9.842.986 2,7550 2,7180
17:36
KUEHNE&NAGEL KNIN 161,85 0,47 129.324 162,80 161,05
17:31
L'OREAL OR 251,2000 -0,75 352.047 254,2000 251,2000
17:36
LAFARGEHOLCI LHN 51,34 0,43 1.586.835 51,72 51,08
17:31
LAGARD.SC.A. MMB 19,3800 0,16 185.429 19,5500 19,3600
17:39
LAND SECUR. LAND 9,40400 0,60 1.485.192 9,47600 9,31400
17:36
LANXESS AG LXS 59,2400 -0,94 195.743 60,3000 59,0800
17:35
LEGAL&GEN.G. LGEN 2,76300 -0,32 12.247.135 2,77700 2,74350
17:35
LEGRAND LR 72,4400 0,42 391.465 72,8400 72,0200
17:35
LEONARDO LDO 10,5200 1,50 2.691.524 10,6250 10,3400
17:37
LINDE PLC LIN 182,6000 -1,24 672.325 184,0500 181,8500
17:35
LLYDBKG ORD LLOY 0,60510 -0,10 92.948.785 0,61280 0,60130
17:36
LONDON EXCH. LSE 67,40000 -0,79 365.246 68,32000 67,18000
17:35
LONMIN PLC GB00BYSR 0,75600 0,00 0 0,00000 0,00000
07:03
LONZA N LONN 336,80 0,90 282.984 340,00 333,20
17:31
LUFTHANSA AG LHA 16,7750 -0,59 2.209.462 16,9150 16,6400
17:35
LVMH MC 396,2000 0,05 443.970 400,8500 396,2000
17:38
MAN AG ST MAN 41,4000 0,24 13.800 42,0200 41,1400
17:36
MAN GROUP EMG 1,49900 -0,89 3.091.969 1,50300 1,48600
17:35
MARKS&SPEN. MKS 1,93200 1,10 7.128.903 1,96550 1,91000
17:35
MEDIASET SPA MS 2,6880 -0,52 1.468.499 2,7180 2,6760
17:39
MEDIOBANCA . MB 10,0450 -0,40 2.788.798 10,1500 10,0150
17:35
MERCK KGAA MRK 104,0000 0,63 609.950 104,7000 103,3500
17:35
METRO AG ST CEC 4,5540 4,19 796.943 4,5750 4,3910
17:35
METSO CORPOR METSO 33,67 0,93 346.153 33,97 33,42
17:29
MICHELIN ML 106,5000 0,85 512.612 107,3500 105,2000
17:35
MILLICOM INT TIGO- 448,60 2,42 1.356.625 450,00 438,00
17:29
MORRISON SUP MRW 1,97000 2,18 8.189.729 1,97900 1,92200
17:35
MUENCH.RUECK MUV2 257,5000 -0,54 322.937 260,4000 257,5000
17:35
NATIONAL GR. NG. 8,82700 0,50 6.609.582 8,86800 8,79600
17:35
NATURGY NTGY 22,8300 -0,78 1.268.295 23,2100 22,8000
17:38
NESTLE N NESN 102,54 0,27 3.795.186 102,80 102,26
17:31
NEXT NXT 67,50000 0,36 367.582 68,20000 66,22000
17:35
NOKIA CORPOR NOKIA 3,15 -1,10 18.180.141 3,18 3,10
17:29
NOKIAN TYRES TYRES 24,02 0,46 554.872 24,31 23,95
17:29
NORDEA BANK NDA-S 67,30 0,06 5.007.846 67,80 67,03
17:29
NORSK HYDRO NHY 31,62 -1,09 705.537 31,75 31,40
09:28
NOVARTIS N NOVN 90,44 0,31 3.481.269 91,53 90,33
17:31
NOVO NORDISK NOVO-B 385,50 -0,13 1.494.242 388,70 384,45
16:59
NOVOZYMES B NZYM-B 330,00 0,67 180.626 330,30 327,10
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 13,5600 -1,02 12.285.853 13,7700 13,5600
17:38
ORKLA ORK 90,72 0,11 40.067 90,90 90,40
09:28
OSRAM LICHT OSR 38,3500 0,13 706.397 39,7900 38,1500
17:35
PEARSON PSON 6,35000 1,11 1.981.929 6,36200 6,23000
17:35
PERNOD RIC. RI 161,2500 -0,15 286.188 162,4500 161,0500
17:37
PERSIMMON PSN 25,15000 -0,71 1.080.287 25,48000 25,02000
17:39
PETROFAC L. PFC 3,89700 0,00 762.500 3,95000 3,82800
17:35
PEUGEOT UG 21,2400 -1,03 2.114.243 21,5800 21,2400
17:37
PHAROL PHR 0,1048 1,95 5.831.241 0,1080 0,1030
17:38
PHILIPS KON PHIA 41,8050 0,24 1.883.977 42,5150 41,7450
17:36
PORSCHE AUTO PAH3 67,1000 -0,15 238.099 67,6600 66,8800
17:36
POSTNL PNL 1,9245 0,08 2.793.849 1,9470 1,9150
17:35
PROVID. FIN. PFG 4,21800 -0,68 961.401 4,31600 4,21600
17:35
PROXIMUS PROX 26,350 -0,72 570.958 26,630 26,230
17:35
PRUDENTIAL PRU 13,03000 -0,72 4.296.845 13,14000 12,89500
17:38
PUBLIC GR.SA PUB 39,4800 0,46 854.388 39,8500 39,3900
17:39
QIAGEN NV QIA 37,6600 -0,92 543.162 38,1200 37,6000
17:35
R.E.C. REE 17,4450 -0,43 1.785.459 17,6100 17,4150
17:38
RANDSTAD RAND 53,7400 0,15 476.411 54,1400 53,4800
17:39
RECKITT B. RB. 58,98000 -0,51 1.074.191 59,48500 58,56000
17:39
RELX REN 21,3600 -0,51 1.076.086 21,5300 21,3000
17:35
RELX PLC REL 18,03500 -0,69 2.320.430 18,14500 17,97000
17:36
RENAULT RNO 41,5400 -1,85 1.499.799 42,4200 41,5400
17:36
RENTOKIL INI RTO 4,38500 0,90 2.278.373 4,40600 4,33000
17:36
REPSOL REP 14,3400 -0,07 5.411.482 14,5000 14,3300
17:38
RICHEMONT CFR 73,72 -0,27 1.799.164 74,42 73,52
17:31
RIO TINTO RIO 41,29500 -1,20 1.703.503 41,86500 41,27000
17:37
ROCHE HLDG ROG 304,50 0,43 1.350.456 306,50 303,75
17:31
ROLLS-ROYCE RR. 7,03000 0,17 2.794.482 7,06800 6,97200
17:35
ROYAL B.ORD RBS 2,25100 1,17 15.304.587 2,28000 2,21200
17:36
ROYAL D.SH.A RDSA 21,44500 -0,90 3.688.005 21,71000 21,43000
17:36
ROYAL D.SH.B RDSB 21,26500 -0,84 3.455.831 21,53480 21,24000
17:39
RSA INSURA. RSA 5,35800 -0,19 1.264.918 5,41000 5,34800
17:35
RWE AG ST RWE 25,6800 -0,31 2.096.604 26,0200 25,5700
17:35
RYANAIR HLDG RY4C 13,88 2,06 2.056.722 13,95 13,41
04/12
S.CHAR. STAN 6,71600 -1,09 4.340.273 6,80400 6,71000
17:36
S.GOBAIN SGO 37,6900 1,40 2.054.894 37,8300 37,2850
17:35
SAFRAN SAF 146,1500 0,69 424.339 147,2500 144,9500
17:36
SAGE GROUP SGE 7,16800 -0,75 2.521.551 7,24305 7,14600
17:36
SAINSBURY J SBRY 2,16000 1,22 7.147.780 2,17800 2,13000
17:36
SAIPEM SPM 4,1540 -0,07 5.800.714 4,2020 4,1400
17:35
SALZGITTER SZG 18,2050 1,11 331.055 18,6000 17,9700
17:35
SAMPO PLC A SAMPO 36,73 0,08 628.252 36,93 36,66
17:29
SANDVIK SAND 174,35 -0,29 1.537.871 176,50 173,90
17:29
SANOFI SAN 83,1300 -0,91 1.531.167 84,5800 83,1300
17:36
SANTANDER SAN 3,5370 -0,44 28.355.251 3,5830 3,5360
17:38
SAP AG SAP 121,2400 -0,69 1.555.120 122,6400 121,2400
17:35
SCHNEID.EL. SU 88,7000 0,66 1.242.919 89,6800 87,9400
17:36
SCHRODERS VG SDR 31,88000 -0,41 237.897 32,06000 31,68000
17:36
SEADRILL SDRL 10,00 3,09 115.287 10,15 9,90
09:28
SEB A SEB-A 82,10 0,61 4.513.962 82,62 81,50
17:29
SECURITAS B SECU-B 157,60 1,06 1.254.072 158,25 155,60
17:29
SEGRO SGRO 8,63000 0,30 1.905.014 8,69000 8,59600
17:44
SERCO GR. SRP 1,48000 0,82 2.524.294 1,49000 1,45225
17:35
SES SESG 12,1450 2,71 1.092.401 12,2800 11,7950
17:35
SEVERN TR. SVT 22,16000 -0,89 776.654 22,26000 21,69000
17:35
SGS SURVEILL SGSN 2.585,00 -0,08 13.307 2.601,00 2.553,00
17:31
SHB A SHB-A 92,12 0,37 2.612.075 92,86 91,76
17:29
SIEMENS AG SIE 116,1400 -1,53 2.176.226 118,1600 116,1400
17:35
SKANSKA B SKA-B 209,60 0,38 793.752 211,50 209,20
17:29
SKF B SKF-B 183,40 0,60 794.352 185,00 181,60
17:29
SMITH&NEPH. SN. 16,72000 0,66 1.520.590 16,90500 16,60500
17:35
SMITHS GROUP SMIN 15,96000 -0,16 664.848 16,10500 15,86000
17:37
SNAM SRG 4,3630 -1,07 6.528.227 4,4270 4,3520
17:38
SOC.GENER. GLE 29,0950 0,83 3.426.382 29,3050 28,7950
17:36
SODEXO SW 104,1500 0,00 184.189 105,3000 103,4000
17:36
SOLVAY SOLB 101,750 -0,34 152.172 102,950 101,650
17:35
SSAB A SSAB-A 30,80 3,98 7.273.029 31,17 29,68
17:29
SSE SSE 13,15000 1,11 2.465.653 13,23350 13,03000
17:35
STMICROELEC. STM 22,3300 0,36 1.998.113 22,4500 22,2000
17:35
STORA ENSO R STERV 12,07 -0,29 1.797.322 12,23 12,07
17:29
SUBSEA 7 SUBC 97,82 1,77 87.090 104,00 96,58
09:28
SUEZ SEV 12,9500 0,23 1.062.131 13,0550 12,9300
17:36
SWATCH I UHR 274,20 2,01 325.311 276,20 270,00
17:31
SWED. MATCH SWMA 451,30 -0,20 452.489 454,40 448,00
17:29
SWEDBANK A SWED-A 123,70 -0,08 2.632.584 124,55 123,35
17:29
SWISS LIFE H SLHN 490,60 -0,30 116.837 495,40 490,60
17:31
SWISS RE HLD SREN 105,80 -0,70 1.053.586 107,20 105,60
17:31
SWISSCOM N SCMN 517,40 -0,15 132.536 520,40 516,60
17:31
SYNGENTA N SYNN 453,40 0,20 1.580 455,80 450,00
05/01
TAT&LYL25P TATE 7,35000 0,00 2.915.683 7,36600 7,25200
17:35
TECHNIPFMC FTI 17,0950 -0,12 1.447.954 17,4350 17,0100
17:35
TELE2 B TEL2-B 138,05 -1,15 1.190.034 139,90 137,80
17:29
TELEC.IT TIT 0,5544 -1,00 81.498.336 0,5638 0,5341
17:41
TELEFONICA TEF 6,7850 -0,85 7.332.264 6,8800 6,7850
17:38
TELEKOM AUS. TKA 0,00 0,00 0 0,00 0,00
TELENOR TEL 163,70 -0,94 127.923 165,40 163,50
09:28
TENARIS TEN 9,7000 0,92 4.698.725 9,7640 9,6120
17:35
TERNA TRN 5,6100 -1,16 4.150.491 5,6840 5,6060
17:35
TESCO TSCO 2,27000 0,40 16.110.355 2,27100 2,24000
17:35
THALES HO 87,8000 0,00 437.597 88,1800 86,7800
17:36
THYSSENKRUPP TKA 11,3500 0,04 1.887.968 11,5300 11,3150
17:35
TOTAL FP 47,1300 -0,17 3.208.789 47,6600 47,1300
17:38
TRAVIS PERK. TPK 15,30500 0,62 635.071 15,36500 15,14000
17:36
TULLOW OIL TLW 1,37000 -0,62 8.838.757 1,39000 1,33437
17:35
UBI BANCA UBI 2,9010 -1,26 6.030.214 2,9530 2,8960
17:35
UCB UCB 72,020 -0,94 266.364 73,120 71,980
17:36
UMICORE UMI 39,410 0,69 487.584 39,440 38,930
17:35
UNICREDIT UCG 12,3800 -1,34 12.799.223 12,6500 12,3740
17:39
UNILEVER UNA 53,5100 -0,61 2.891.969 54,0700 53,4100
17:39
UNILEVER ULVR 44,75000 -1,01 1.314.330 45,28000 44,69000
17:35
UNITED UTIL. UU. 8,62200 0,28 1.260.952 8,64600 8,52600
17:37
UPM-KYMMENE UPM 30,22 -0,43 697.408 30,44 30,15
17:29
VALEO FR 34,8000 -0,29 773.579 35,1000 34,5200
17:35
VALLOUREC VK 2,2940 0,61 4.613.511 2,3310 2,2730
17:36
VALMET CORPO VALMT 19,89 -0,50 309.185 20,06 19,83
17:29
VEOLIA ENV. VIE 22,7900 0,31 1.495.894 22,9600 22,7100
17:35
VESTAS WIND VWS 659,80 0,52 454.007 664,20 655,60
16:59
VINCI DG 97,1600 -0,96 979.289 98,3000 97,0200
17:36
VIVENDI VIV 24,4600 0,41 2.720.724 24,6500 24,2600
17:35
VODAFONE VOD 1,44260 -1,25 48.522.219 1,46140 1,43900
17:36
VOESTALPINE VOE 0,00 0,00 0 0,00 0,00
VOLVO B VOLV-B 144,50 -1,40 4.570.100 147,15 144,30
17:29
VW AG VZO VOW3 174,9400 -0,13 530.380 176,6600 174,3200
17:35
VW ST VOW 174,4500 0,72 92.430 175,4500 172,8500
17:35
WARTSILA B WRT1V 9,02 0,53 1.785.960 9,19 8,96
17:29
WEIR GROUP WEIR 13,94000 0,36 671.537 14,05500 13,83500
17:35
WHITBREAD WTB 45,07000 -0,07 368.622 45,49000 44,67000
17:36
WILLIAM HILL WMH 1,70000 0,59 2.882.238 1,71050 1,68200
17:38
WOLTERS KL. WKL 63,5800 -0,34 500.198 64,0000 63,3600
17:35
WPP WPP 9,50000 -1,04 2.484.682 9,59400 9,43000
17:36
YARA INTERNA YAR 350,40 0,03 23.930 352,10 349,90
09:28
ZURICH INSUR ZURN 392,00 0,31 444.162 395,50 391,10
17:31