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

FTSE 100 (UKX)

7.487,8700  56,9600 0,7665%
20/07/2017 17:35 Apt. 7.430,9100 Vol. 0 Max. 7.502,73 Min. 7.430,91
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3I GROUP III 9,2750 0,02 0,16% 1.205.986,00 9,34 9,23 20/07/17 17:35
ADMIRAL GROUP ADM 20,5600 0,24 1,18% 521.437,00 20,60 20,26 20/07/17 17:35
ANGLO AMERICAN AAL 11,0050 -0,33 -2,87% 6.901.073,00 11,45 10,93 20/07/17 17:35
ANTOFAGASTA ANTO 8,8300 -0,02 -0,23% 2.896.898,00 8,93 8,73 20/07/17 17:35
ASHTEAD GROUP AHT 17,1000 0,51 3,07% 3.820.245,00 17,19 16,98 20/07/17 17:35
ASSOCIAT BRIT FO ABF 29,5900 0,15 0,51% 504.676,00 29,68 29,36 20/07/17 17:35
ASTRAZENECA AZN 51,2300 0,53 1,05% 1.255.749,00 51,30 50,58 20/07/17 17:35
AVIVA AV. 5,3200 0,03 0,57% 10.457.863,00 5,35 5,29 20/07/17 17:35
BABCOCK INTL GRP BAB 8,6000 0,12 1,42% 1.994.765,00 8,60 8,40 20/07/17 17:35
BAE SYSTEMS BA. 6,1400 0,03 0,49% 7.939.914,00 6,15 6,08 20/07/17 17:35
BARCLAYS BARC 2,0820 0,02 0,92% 26.480.344,00 2,09 2,05 20/07/17 17:35
BARRATT DEVLOP BDEV 6,1050 0,01 0,16% 3.078.211,00 6,14 6,06 20/07/17 17:35
BHP BILLITON BLT 13,1500 -0,05 -0,34% 9.320.268,00 13,29 13,03 20/07/17 17:35
BP BP. 4,5025 0,04 0,96% 24.557.977,00 4,54 4,47 20/07/17 17:35
BRIT AMER TOBACC BATS 54,2500 1,37 2,59% 5.380.593,00 54,33 53,08 20/07/17 17:35
BRIT LAND CO REI BLND 6,2550 0,01 0,16% 3.995.398,00 6,31 6,24 20/07/17 17:35
BT GROUP BT.A 3,1080 0,06 1,85% 21.508.487,00 3,11 3,05 20/07/17 17:35
BUNZL BNZL 22,7200 0,11 0,49% 453.369,00 22,74 22,51 20/07/17 17:35
BURBERRY GROUP BRBY 16,5500 0,09 0,55% 1.325.669,00 16,58 16,45 20/07/17 17:35
CARNIVAL CCL 51,8000 0,65 1,27% 437.809,00 51,80 51,00 20/07/17 17:35
CENTRICA CNA 2,0730 0,01 0,29% 14.693.530,00 2,09 2,07 20/07/17 17:35
COCA-COLA HBC N CCH 22,7500 0,02 0,09% 599.505,00 22,83 22,66 20/07/17 17:35
COMPASS GROUP CPG 16,2700 0,19 1,18% 2.515.307,00 16,30 16,02 20/07/17 17:35
CONVATEC GRP CTEC 3,0810 -0,02 -0,61% 5.582.601,00 3,12 3,06 20/07/17 17:35
CRH PLC CRH 27,5400 -0,16 -0,58% 1.316.332,00 28,15 27,54 20/07/17 17:35
CRODA INTL CRDA 39,1000 -0,09 -0,23% 291.204,00 39,37 38,97 20/07/17 17:35
DCC DCC 70,8000 0,30 0,43% 108.635,00 70,85 70,15 20/07/17 17:35
DIAGEO DGE 23,0950 0,20 0,87% 3.630.847,00 23,12 22,84 20/07/17 17:35
DIRECT LINE INS DLG 3,7370 0,08 2,19% 4.968.869,00 3,74 3,64 20/07/17 17:35
EASYJET EZJ 13,3400 -0,84 -5,92% 9.618.193,00 14,44 13,14 20/07/17 17:35
EXPERIAN EXPN 15,3700 0 0% 2.734.896,00 15,53 15,34 20/07/17 17:35
FRESNILLO FRES 15,3100 0,17 1,12% 730.715,00 15,41 15,06 20/07/17 17:35
G4S GFS 3,4080 0,00 0,12% 2.685.284,00 3,42 3,38 20/07/17 17:35
GKN GKN 3,3210 0,00 0,06% 5.676.011,00 3,34 3,31 20/07/17 17:35
GLAXOSMITHKLINE GSK 16,2500 0,15 0,90% 7.359.688,00 16,30 16,10 20/07/17 17:35
GLENCORE GLEN 3,1870 -0,03 -1,02% 42.709.793,00 3,25 3,15 20/07/17 17:35
HAMMERSON REIT HMSO 5,9450 0,05 0,76% 2.427.235,00 5,96 5,90 20/07/17 17:35
HARGREAVES LANS HL. 13,4500 0,28 2,13% 850.113,00 13,45 13,14 20/07/17 17:35
HSBC HLDG HSBA 7,4050 0,02 0,23% 19.940.949,00 7,45 7,38 20/07/17 17:35
IMPERIAL BRANDS IMB 35,1150 0,67 1,93% 2.030.537,00 35,14 34,50 20/07/17 17:35
INFORMA INF 6,7750 0,02 0,30% 1.393.227,00 6,79 6,72 20/07/17 17:35
INTERCONT HOTELS IHG 43,2700 0,05 0,12% 608.778,00 43,34 43,03 20/07/17 17:35
INTERTEK GROUP ITRK 43,4500 0,16 0,37% 327.540,00 43,53 43,06 20/07/17 17:35
INTL. CONS. AIR IAG 5,9500 -0,24 -3,88% 15.773.054,00 6,24 5,93 20/07/17 17:35
ITV ITV 1,7890 0,02 1,19% 15.617.205,00 1,79 1,77 20/07/17 17:35
JOHNSON MATTHEY JMAT 28,8800 0,08 0,28% 722.116,00 29,29 28,86 20/07/17 17:35
KINGFISHER KGF 3,0420 0,07 2,39% 9.140.281,00 3,07 2,98 20/07/17 17:35
LAND SEC R.E.I.T LAND 10,3200 0,05 0,49% 1.543.967,00 10,34 10,26 20/07/17 17:35
LEGAL & GENERAL LGEN 2,6290 0,03 1,31% 15.887.801,00 2,64 2,59 20/07/17 17:35
LLOYDS BANKING G LLOY 0,6869 0,01 0,90% 138.097.799,00 0,69 0,68 20/07/17 17:35
LSE GROUP LSE 37,7100 0,57 1,53% 640.638,00 37,73 37,13 20/07/17 17:35
MARKS & SPENCER MKS 3,3150 0,02 0,49% 10.654.439,00 3,35 3,29 20/07/17 17:35
MEDICLINIC INT MDC 7,4000 0,07 0,96% 1.155.219,00 7,42 7,32 20/07/17 17:35
MERLIN ENTMTS MERL 4,7460 0,02 0,42% 1.990.145,00 4,76 4,67 20/07/17 17:35
MICRO FOCUS INTL MCRO 22,5200 0,32 1,44% 1.004.674,00 23,01 22,25 20/07/17 17:35
MONDI MNDI 20,4600 -0,01 -0,05% 1.176.987,00 20,65 20,34 20/07/17 17:35
MORRISON SUPERMK MRW 2,4950 0,01 0,44% 6.715.271,00 2,51 2,48 20/07/17 17:35
NATL GRID NG. 9,5550 0,10 1,06% 9.028.884,00 9,59 9,49 20/07/17 17:35
NEXT NXT 37,8300 1,03 2,80% 483.192,00 37,85 36,83 20/07/17 17:35
OLD MUTUAL OML 2,0090 0,03 1,36% 8.110.851,00 2,01 1,98 20/07/17 17:35
PADDY POWER BET PPB 77,0500 0,95 1,25% 172.046,00 77,05 75,60 20/07/17 17:35
PEARSON PSON 6,4200 0,02 0,23% 2.423.643,00 6,44 6,34 20/07/17 17:35
PERSIMMON PLC PSN 24,6200 0,20 0,82% 1.472.579,00 24,65 24,29 20/07/17 17:35
PROVIDENT FIN PFG 23,9000 0,71 3,06% 603.022,00 23,95 23,05 20/07/17 17:35
PRUDENTIAL PRU 17,8750 0,14 0,79% 3.773.875,00 18,00 17,69 20/07/17 17:35
RANDGOLD RESOURC RRS 69,8500 0,20 0,29% 551.779,00 70,05 69,15 20/07/17 17:35
RECKITT BENCK GR RB. 79,5300 0,16 0,20% 1.241.914,00 80,00 79,14 20/07/17 17:35
RELX REL 16,5500 0,19 1,16% 2.538.982,00 16,58 16,37 20/07/17 17:35
RENTOKIL INITIAL RTO 2,7910 0,01 0,18% 2.471.793,00 2,80 2,76 20/07/17 17:35
RIO TINTO RIO 33,8550 -0,61 -1,77% 5.934.403,00 34,50 33,70 20/07/17 17:35
ROLLS-ROYCE HLDG RR. 9,1650 -0,08 -0,81% 3.093.980,00 9,33 9,15 20/07/17 17:35
ROYAL BK SCOTL G RBS 2,4920 -0,01 -0,24% 14.319.360,00 2,52 2,49 20/07/17 17:35
ROYAL DUTCH SHELL-A RDSA 20,9350 0,32 1,55% 5.012.514,00 20,99 20,64 20/07/17 17:35
ROYAL DUTCH SHELL-B RDSB 21,1200 0,37 1,78% 6.597.258,00 21,18 20,77 20/07/17 17:35
ROYAL MAIL RMG 3,9810 -0,02 -0,43% 5.161.227,00 4,02 3,96 20/07/17 17:35
RSA INSUR GRP RSA 6,4750 0,02 0,23% 2.076.224,00 6,50 6,45 20/07/17 17:35
SAGE GRP SGE 6,9200 0,02 0,29% 2.848.122,00 6,92 6,83 20/07/17 17:35
SAINSBURY SBRY 2,4860 0,01 0,57% 4.595.035,00 2,50 2,48 20/07/17 17:35
SCHRODERS SDR 33,5400 -0,03 -0,09% 494.913,00 33,61 32,73 20/07/17 17:35
SCOTT MTG INV TRST SMT 10,4300 -0,05 -0,76% 202.667,00 10,52 10,38 27/06/14 17:35
SEGRO (REIT) SGRO 5,1000 0,05 0,89% 1.657.527,00 5,11 5,05 20/07/17 17:35
SEVERN TRENT SVT 22,6600 0,37 1,66% 995.973,00 22,70 22,30 20/07/17 17:35
SHIRE SHP 40,8050 -0,83 -1,98% 4.021.319,00 41,73 40,67 20/07/17 17:35
SKY SKY 9,7100 0,06 0,57% 5.054.791,00 9,71 9,62 20/07/17 17:35
SMITH & NEPHEW SN. 13,3400 0,04 0,30% 2.584.097,00 13,40 13,28 20/07/17 17:35
SMITHS GROUP SMIN 16,0800 0,01 0,06% 966.718,00 16,21 16,06 20/07/17 17:35
SMURFIT KAPPA SKG 23,5600 0,28 1,20% 302.833,00 23,72 23,21 20/07/17 17:35
SSE SSE 14,7700 0,06 0,41% 3.755.630,00 14,79 14,59 20/07/17 17:35
ST. JAMES'S STJ 12,3100 0,08 0,65% 1.111.994,00 12,36 12,19 20/07/17 17:35
STANDARD CHARTER STAN 8,2500 0,15 1,84% 6.660.130,00 8,28 8,10 20/07/17 17:35
STANDARD LIFE SL. 4,2830 0,05 1,16% 4.814.903,00 4,28 4,21 20/07/17 17:35
TAYLOR WIMPEY TW. 1,8590 -0,00 -0,05% 13.598.180,00 1,87 1,85 20/07/17 17:35
TESCO PLC TSCO 1,7540 0,01 0,46% 19.798.422,00 1,80 1,75 20/07/17 17:35
TUI N TUI 12,1300 0,20 1,68% 1.527.768,00 12,16 11,88 20/07/17 17:35
UNILEVER ULVR 43,8900 0,75 1,74% 2.453.622,00 43,95 43,29 20/07/17 17:35
UNITED UTILITIES UU. 8,9800 0,20 2,28% 2.296.766,00 8,99 8,78 20/07/17 17:35
VODAFONE GROUP VOD 2,2490 0,03 1,33% 55.421.115,00 2,25 2,22 20/07/17 17:35
WHITBREAD WTB 39,2600 0,24 0,62% 437.043,00 39,32 38,85 20/07/17 17:35
WOLSELEY WOS 45,8300 0,29 0,64% 768.734,00 46,43 45,72 20/07/17 17:35
WORLDPAY GROUP WPG 3,7800 0,03 0,80% 19.832.098,00 3,80 3,74 20/07/17 17:35
WPP WPP 15,9200 0,32 2,05% 7.958.648,00 15,93 15,55 20/07/17 17:35

Últimas Noticias