Publicidad
  • Un producto de
  • 20 de Febrero de 2017
  • En colaboración con
Ficha Índice

FTSE 100 (UKX)

7.299,9600  22,0400 0,3028%
17/02/2017 17:35 Apt. 7.277,9200 Vol. 0 Max. 7.307,14 Min. 7.253,16
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3I GROUP III 7,2000 0 0% 1.384.748,00 7,21 7,12 17/02/17 17:35
ADMIRAL GROUP ADM 18,4800 -0,19 -1,02% 735.823,00 18,73 18,42 17/02/17 17:35
ANGLO AMERICAN AAL 13,4500 -0,25 -1,79% 5.997.390,00 13,63 13,33 17/02/17 17:35
ANTOFAGASTA ANTO 8,3700 -0,12 -1,36% 3.184.037,00 8,49 8,25 17/02/17 17:35
ASHTEAD GROUP AHT 17,0400 -0,08 -0,47% 1.026.780,00 17,17 16,96 17/02/17 17:35
ASSOCIAT BRIT FO ABF 26,0900 0,41 1,60% 2.116.390,00 26,09 25,66 17/02/17 17:35
ASTRAZENECA AZN 45,9500 0,71 1,56% 3.765.047,00 47,53 45,30 17/02/17 17:35
AVIVA AV. 4,9840 -0,05 -0,66% 8.763.002,00 5,06 4,94 17/02/17 17:35
BABCOCK INTL GRP BAB 8,9550 -0,03 -0,33% 855.496,00 9,02 8,92 17/02/17 17:35
BAE SYSTEMS BA. 6,0650 0,03 0,50% 6.025.603,00 6,13 6,03 17/02/17 17:35
BARCLAYS BARC 2,3700 -0,01 -0,42% 39.329.071,00 2,37 2,34 17/02/17 17:35
BARRATT DEVLOP BDEV 5,2050 0,04 0,68% 4.074.657,00 5,21 5,12 17/02/17 17:35
BHP BILLITON BLT 13,9450 -0,20 -1,38% 11.856.409,00 14,23 13,85 17/02/17 17:35
BP BP. 4,4600 -0,02 -0,54% 32.799.166,00 4,49 4,41 17/02/17 17:35
BRIT AMER TOBACC BATS 50,0400 0,28 0,55% 4.754.192,00 50,40 49,66 17/02/17 17:35
BRIT LAND CO REI BLND 6,1000 0,03 0,41% 3.226.959,00 6,11 6,05 17/02/17 17:35
BT GROUP BT.A 3,1610 0,04 1,15% 24.271.721,00 3,17 3,10 17/02/17 17:35
BUNZL BNZL 21,6200 0,20 0,93% 624.605,00 21,69 21,41 17/02/17 17:35
BURBERRY GROUP BRBY 16,6000 0,16 0,97% 1.100.805,00 16,62 16,39 17/02/17 17:35
CAPITA CPI 5,2200 0,06 1,16% 2.596.200,00 5,22 5,12 17/02/17 17:35
CARNIVAL CCL 43,0300 -0,23 -0,53% 753.345,00 43,41 42,96 17/02/17 17:35
CENTRICA CNA 2,3260 -0,02 -1,02% 17.907.924,00 2,36 2,31 17/02/17 17:35
COCA-COLA HBC N CCH 19,8900 0,77 4,03% 1.342.934,00 19,91 19,21 17/02/17 17:35
COMPASS GROUP CPG 14,7300 0,25 1,73% 5.184.200,00 14,85 14,46 17/02/17 17:35
CONVATEC GRP CTEC 2,3260 0 0% 1.695.196,00 2,35 2,32 17/02/17 17:35
CRH PLC CRH 27,5300 -0,11 -0,40% 2.018.463,00 27,88 27,51 17/02/17 17:35
CRODA INTL CRDA 34,0800 0,27 0,80% 301.883,00 34,08 33,70 17/02/17 17:35
DCC DCC 67,8000 -0,20 -0,07% 498.679,00 68,20 67,55 17/02/17 17:35
DIAGEO DGE 22,7300 0,16 0,71% 5.172.121,00 22,89 22,48 17/02/17 17:35
DIRECT LINE INS DLG 3,5390 -0,03 -0,87% 4.567.790,00 3,58 3,52 17/02/17 17:35
DIXONS CARPHONE DC. 3,0120 -0,02 -0,50% 4.482.004,00 3,06 2,99 17/02/17 17:35
EASYJET EZJ 9,6350 0,12 1,26% 2.513.309,00 9,65 9,42 17/02/17 17:35
EXPERIAN EXPN 16,0800 0,11 0,69% 3.045.306,00 16,15 15,94 17/02/17 17:35
FRESNILLO FRES 15,2300 0,19 1,26% 1.071.168,00 15,48 14,93 17/02/17 17:35
GKN GKN 3,4730 0,00 0,06% 5.501.398,00 3,48 3,44 17/02/17 17:35
GLAXOSMITHKLINE GSK 16,3950 0,23 1,39% 14.038.247,00 16,40 16,11 17/02/17 17:35
GLENCORE GLEN 3,1945 -0,05 -1,56% 52.571.619,00 3,27 3,19 17/02/17 17:35
HAMMERSON REIT HMSO 5,6450 0,01 0,18% 3.032.100,00 5,68 5,63 17/02/17 17:35
HARGREAVES LANS HL. 13,7200 0,10 0,73% 560.182,00 13,72 13,54 17/02/17 17:35
HIKMA PHARM HIK 20,3400 0,19 0,94% 436.726,00 20,36 20,12 17/02/17 17:35
HSBC HLDG HSBA 7,0750 0,03 0,38% 27.246.304,00 7,08 7,00 17/02/17 17:35
IMPERIAL BRANDS IMB 37,8100 1,16 3,17% 3.724.635,00 37,87 36,52 17/02/17 17:35
INFORMA INF 6,5700 0 0% 2.997.321,00 6,60 6,54 17/02/17 17:35
INTERCONT HOTELS IHG 38,8900 0,16 0,41% 631.101,00 39,00 38,66 17/02/17 17:35
INTERTEK GROUP ITRK 35,3800 0,18 0,51% 304.685,00 35,50 35,24 17/02/17 17:35
INTL. CONS. AIR IAG 5,1300 0,07 1,28% 6.411.550,00 5,16 5,01 17/02/17 17:35
INTU INTU 2,7350 0,02 0,77% 5.560.053,00 2,75 2,71 17/02/17 17:35
ITV ITV 2,0550 -0,03 -1,25% 20.772.354,00 2,09 2,04 17/02/17 17:35
JOHNSON MATTHEY JMAT 30,6200 -0,10 -0,33% 1.131.910,00 30,76 30,35 17/02/17 17:35
KINGFISHER KGF 3,2710 -0,02 -0,49% 7.555.548,00 3,31 3,25 17/02/17 17:35
LAND SEC R.E.I.T LAND 10,5400 0,02 0,19% 1.870.217,00 10,54 10,45 17/02/17 17:35
LEGAL & GENERAL LGEN 2,4400 -0,02 -0,65% 12.834.701,00 2,48 2,42 17/02/17 17:35
LLOYDS BANKING G LLOY 0,6686 -0,00 -0,58% 160.091.153,00 0,68 0,66 17/02/17 17:35
LSE GROUP LSE 31,3000 0,11 0,35% 541.431,00 31,31 31,04 17/02/17 17:35
MARKS & SPENCER MKS 3,2550 -0,05 -1,36% 12.743.164,00 3,32 3,24 17/02/17 17:35
MEDICLINIC INT MDC 8,2800 0,01 0,06% 707.332,00 8,34 8,26 17/02/17 17:35
MERLIN ENTMTS MERL 4,8980 0,01 0,12% 1.302.208,00 4,92 4,87 17/02/17 17:35
MICRO FOCUS INTL MCRO 21,8500 0,02 0,09% 698.413,00 22,01 21,74 17/02/17 17:35
MONDI MNDI 18,5900 0,19 1,03% 1.399.003,00 18,73 18,46 17/02/17 17:35
MORRISON SUPERMK MRW 2,4890 -0,00 -0,16% 9.299.234,00 2,50 2,47 17/02/17 17:35
NATIONAL GRID NG. 9,6120 0,03 0,33% 9.183.067,00 9,72 9,55 17/02/17 17:35
NEXT NXT 38,5200 0 0% 643.944,00 39,23 38,24 17/02/17 17:35
OLD MUTUAL OML 2,1610 -0,01 -0,64% 8.048.725,00 2,18 2,15 17/02/17 17:35
PADDY POWER BET PPB 84,4500 0,55 0,66% 126.251,00 84,60 82,60 17/02/17 17:35
PEARSON PSON 6,6850 0,09 1,29% 3.387.967,00 6,70 6,56 17/02/17 17:35
PERSIMMON PLC PSN 20,1100 -0,01 -0,05% 962.524,00 20,24 19,83 17/02/17 17:35
PROVIDENT FIN PFG 27,8800 0,17 0,61% 199.729,00 28,01 27,57 17/02/17 17:35
PRUDENTIAL PRU 16,1400 -0,16 -0,95% 3.861.757,00 16,43 16,06 17/02/17 17:35
RANDGOLD RESOURC RRS 73,8500 0,40 0,54% 706.146,00 74,95 73,34 17/02/17 17:35
RECKITT BENCK GR RB. 71,0000 1,99 2,88% 3.122.901,00 71,72 68,67 17/02/17 17:35
RELX REL 14,8400 0,13 0,88% 2.832.486,00 14,85 14,67 17/02/17 17:35
RIO TINTO RIO 35,9950 -0,48 -1,30% 4.038.097,00 36,32 35,79 17/02/17 17:35
ROLLS-ROYCE HLDG RR. 6,6600 -0,28 -3,97% 18.408.027,00 6,96 6,64 17/02/17 17:35
ROYAL BK SCOTL G RBS 2,4240 -0,01 -0,45% 13.392.153,00 2,44 2,38 17/02/17 17:35
ROYAL DUTCH SHELL-A RDSA 20,9500 -0,28 -1,32% 6.296.741,00 21,43 20,93 17/02/17 17:35
ROYAL DUTCH SHELL-B RDSB 21,8550 -0,40 -2,22% 7.347.590,00 22,38 21,81 17/02/17 17:35
ROYAL MAIL RMG 4,1060 0,01 0,15% 2.868.308,00 4,13 4,08 17/02/17 17:35
RSA INSUR GRP RSA 5,8150 -0,07 -1,11% 3.433.215,00 5,91 5,79 17/02/17 17:35
SAGE GRP SGE 6,3350 -0,02 -0,31% 2.922.293,00 6,37 6,33 17/02/17 17:35
SAINSBURY SBRY 2,6840 0,01 0,41% 7.037.847,00 2,68 2,66 17/02/17 17:35
SCHRODERS SDR 30,6900 0,24 0,79% 314.139,00 30,70 30,31 17/02/17 17:35
SEVERN TRENT SVT 23,1000 0,09 0,39% 680.791,00 23,24 22,85 17/02/17 17:35
SHIRE SHP 48,3600 0,73 1,53% 3.338.308,00 48,83 47,09 17/02/17 17:35
SKY SKY 9,9500 -0,03 -0,30% 2.311.116,00 10,00 9,95 17/02/17 17:35
SMITH & NEPHEW SN. 12,0300 -0,04 -0,33% 3.284.228,00 12,12 12,01 17/02/17 17:35
SMITHS GROUP SMIN 15,1400 -0,13 -0,85% 1.227.942,00 15,32 15,08 17/02/17 17:35
SMURFIT KAPPA SKG 22,3700 0,34 1,54% 678.096,00 22,45 21,86 17/02/17 17:35
SSE SSE 15,2400 -0,07 -0,46% 3.810.498,00 15,36 15,08 17/02/17 17:35
ST. JAMES'S STJ 10,9000 -0,05 -0,46% 931.886,00 10,99 10,80 17/02/17 17:35
STANDARD CHARTER STAN 7,7300 -0,35 -4,36% 12.016.524,00 8,00 7,72 17/02/17 17:35
STANDARD LIFE SL. 3,6720 -0,00 -0,11% 3.387.187,00 3,71 3,62 17/02/17 17:35
TAYLOR WIMPEY TW. 1,7750 0,01 0,34% 11.550.402,00 1,78 1,75 17/02/17 17:35
TESCO PLC TSCO 1,9575 -0,01 -0,53% 23.888.601,00 1,97 1,95 17/02/17 17:35
TUI N TUI 11,2400 0,03 0,27% 1.086.750,00 11,30 11,14 17/02/17 17:35
UNILEVER ULVR 37,9700 4,50 13,43% 21.251.116,00 38,48 33,42 17/02/17 17:35
UNITED UTILITIES UU. 9,5100 0,05 0,48% 1.966.663,00 9,59 9,43 17/02/17 17:35
VODAFONE GROUP VOD 1,9800 -0,00 -0,15% 60.973.979,00 2,03 1,96 17/02/17 17:35
WHITBREAD WTB 39,3600 -0,11 -0,28% 566.563,00 39,72 39,16 17/02/17 17:35
WOLSELEY WOS 49,9100 -0,34 -0,68% 611.924,00 50,35 49,77 17/02/17 17:35
WORLDPAY GROUP WPG 2,6720 -0,03 -1,04% 8.194.342,00 2,70 2,67 17/02/17 17:35
WPP WPP 19,0000 0,10 0,53% 2.686.845,00 19,07 18,89 17/02/17 17:35

Últimas Noticias