Nombre
![]() |
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
---|---|---|---|---|---|---|---|---|---|
3I GROUP | III | 9,4420 | 0,03 |
0,27% |
1.070.674,00 | 9,52 | 9,37 | 19/02/19 17:35 | |
ADMIRAL GROUP | ADM | 21,5300 | 0,22 |
0,68% |
399.667,00 | 21,53 | 21,30 | 19/02/19 17:35 | |
ANGLO AMERICAN | AAL | 19,5460 | 0,13 |
-0,49% |
3.240.421,00 | 19,73 | 19,36 | 19/02/19 17:35 | |
ANTOFAGASTA | ANTO | 8,9000 | 0,12 |
1,96% |
2.364.176,00 | 8,96 | 8,71 | 19/02/19 17:35 | |
ASHTEAD GROUP | AHT | 20,1000 | -0,09 |
-0,54% |
935.878,00 | 20,51 | 19,99 | 19/02/19 17:35 | |
ASSOCIAT BRIT FO | ABF | 23,5800 | 0,40 |
2,44% |
947.881,00 | 23,58 | 23,01 | 19/02/19 17:35 | |
ASTRAZENECA | AZN | 60,9300 | -0,63 |
-0,29% |
2.844.779,00 | 61,85 | 60,61 | 19/02/19 17:35 | |
AUTO TRADER GR | AUTO | 4,6070 | 0,07 |
1,52% |
2.705.763,00 | 4,61 | 4,52 | 19/02/19 17:35 | |
AVIVA | AV. | 4,2040 | -0,02 |
-0,50% |
7.498.580,00 | 4,24 | 4,18 | 19/02/19 17:35 | |
BAE SYSTEMS | BA. | 5,1160 | -0,13 |
-0,20% |
10.071.362,00 | 5,25 | 5,10 | 19/02/19 17:35 | |
BARCLAYS | BARC | 1,5900 | 0,01 |
0,56% |
24.078.775,00 | 1,59 | 1,57 | 19/02/19 17:35 | |
BARRATT DEVLOP | BDEV | 5,6880 | 0,07 |
1,21% |
2.752.520,00 | 5,69 | 5,63 | 19/02/19 17:35 | |
BERKELEY GRP | BKG | 38,4000 | 0,23 |
0,60% |
374.307,00 | 38,58 | 38,20 | 19/02/19 17:35 | |
BHP GRP | BHP | 17,9580 | -0,04 |
-0,50% |
5.546.560,00 | 18,03 | 17,48 | 19/02/19 17:35 | |
BP | BP. | 5,3680 | -0,01 |
-0,58% |
21.942.024,00 | 5,42 | 5,35 | 19/02/19 17:35 | |
BRIT AMER TOBACC | BATS | 28,0900 | -0,09 |
-1,13% |
2.503.819,00 | 28,31 | 27,91 | 19/02/19 17:35 | |
BRIT LAND CO REI | BLND | 5,8340 | -0,03 |
-0,53% |
3.945.627,00 | 5,86 | 5,81 | 19/02/19 17:35 | |
BT GROUP | BT.A | 2,3200 | -0,01 |
0,34% |
14.176.943,00 | 2,35 | 2,31 | 19/02/19 17:35 | |
BUNZL | BNZL | 24,9000 | -0,05 |
-0,20% |
676.635,00 | 25,01 | 24,81 | 19/02/19 17:35 | |
BURBERRY GROUP | BRBY | 19,5950 | 0,05 |
0,03% |
642.136,00 | 19,69 | 19,39 | 19/02/19 17:35 | |
CARNIVAL | CCL | 43,7300 | 0,85 |
1,99% |
621.592,00 | 43,80 | 42,89 | 19/02/19 17:35 | |
CENTRICA | CNA | 1,3880 | 0,01 |
1,38% |
27.956.437,00 | 1,40 | 1,37 | 19/02/19 17:35 | |
COCA-COLA HBC N | CCH | 26,3300 | 0,69 |
2,84% |
1.649.208,00 | 26,64 | 25,49 | 19/02/19 17:35 | |
COMPASS GROUP | CPG | 17,1600 | -0,15 |
0,26% |
2.601.070,00 | 17,37 | 17,16 | 19/02/19 17:35 | |
CRH PLC | CRH | 23,9100 | 0,10 |
0,72% |
1.525.302,00 | 24,34 | 23,78 | 19/02/19 17:35 | |
CRODA INTL | CRDA | 50,7400 | -0,88 |
-1,44% |
322.885,00 | 51,78 | 50,74 | 19/02/19 17:35 | |
DCC | DCC | 66,8500 | -0,35 |
-1,17% |
242.174,00 | 67,30 | 66,40 | 19/02/19 17:35 | |
DIAGEO | DGE | 30,2000 | -0,24 |
-0,42% |
3.122.260,00 | 30,51 | 30,16 | 19/02/19 17:35 | |
DIRECT LINE INS | DLG | 3,5020 | 0,01 |
0,19% |
3.241.442,00 | 3,51 | 3,48 | 19/02/19 17:35 | |
DS SMITH | SMDS | 3,4430 | -0,02 |
-0,88% |
4.593.193,00 | 3,50 | 3,42 | 19/02/19 17:35 | |
EASYJET | EZJ | 12,7050 | -0,12 |
0,70% |
2.470.342,00 | 12,94 | 12,59 | 19/02/19 17:35 | |
EVRAZ | EVR | 5,3580 | 0,01 |
0,32% |
1.625.667,00 | 5,37 | 5,32 | 19/02/19 17:35 | |
EXPERIAN | EXPN | 20,1800 | -0,13 |
-0,65% |
1.023.240,00 | 20,37 | 20,12 | 19/02/19 17:35 | |
FERGUSON | FERG | 53,5800 | -0,96 |
-1,87% |
598.821,00 | 54,47 | 53,57 | 19/02/19 17:35 | |
FRESNILLO | FRES | 9,8320 | 0,03 |
0,33% |
1.273.864,00 | 10,01 | 9,56 | 19/02/19 17:35 | |
GLAXOSMITHKLINE | GSK | 15,7060 | -0,00 |
-0,10% |
4.828.316,00 | 15,78 | 15,66 | 19/02/19 17:35 | |
GLENCORE | GLEN | 3,0275 | -0,00 |
-2,20% |
37.818.753,00 | 3,04 | 2,96 | 19/02/19 17:35 | |
GVC HOLD | GVC | 6,1500 | -0,15 |
-3,91% |
5.768.481,00 | 6,34 | 6,06 | 19/02/19 17:35 | |
HALMA | HLMA | 14,9900 | -0,13 |
-0,40% |
718.225,00 | 15,11 | 14,93 | 19/02/19 17:35 | |
HARGREAVES LANS | HL. | 16,8000 | -0,05 |
-0,19% |
645.605,00 | 16,94 | 16,63 | 19/02/19 17:35 | |
HIKMA PHARM | HIK | 17,1500 | -0,04 |
-0,25% |
357.471,00 | 17,34 | 17,06 | 19/02/19 17:35 | |
HISCOX | HSX | 15,6400 | 0,24 |
1,19% |
518.379,00 | 15,67 | 15,43 | 19/02/19 17:35 | |
HSBC HLDG | HSBA | 6,3710 | -0,27 |
-4,56% |
59.066.774,00 | 6,51 | 6,31 | 19/02/19 17:35 | |
IMPERIAL BRANDS | IMB | 26,3100 | -0,09 |
-0,51% |
2.080.336,00 | 26,46 | 26,15 | 19/02/19 17:35 | |
INFORMA | INF | 7,0720 | 0,02 |
0,11% |
2.569.192,00 | 7,07 | 6,96 | 19/02/19 17:35 | |
INTERCONT HOTELS | IHG | 46,0400 | -0,25 |
0,15% |
667.994,00 | 47,30 | 45,73 | 19/02/19 17:35 | |
INTERTEK GROUP | ITRK | 51,5200 | -0,30 |
-0,58% |
268.154,00 | 51,94 | 51,52 | 19/02/19 17:35 | |
INTL. CONS. AIR | IAG | 6,4380 | -0,06 |
-0,19% |
4.890.990,00 | 6,53 | 6,42 | 19/02/19 17:35 | |
ITV | ITV | 1,3230 | -0,01 |
-0,55% |
5.776.244,00 | 1,34 | 1,31 | 19/02/19 17:35 | |
JOHNSON MATTHEY | JMAT | 31,0400 | -0,09 |
-0,29% |
317.843,00 | 31,32 | 30,92 | 19/02/19 17:35 | |
KINGFISHER | KGF | 2,2920 | -0,01 |
-0,23% |
5.567.250,00 | 2,31 | 2,27 | 19/02/19 17:35 | |
LAND SEC REIT | LAND | 8,8140 | -0,05 |
-0,52% |
2.648.925,00 | 8,89 | 8,80 | 19/02/19 17:35 | |
LEGAL & GENERAL | LGEN | 2,6930 | 0,02 |
0,86% |
20.554.212,00 | 2,69 | 2,66 | 19/02/19 17:35 | |
LLOYDS BANKING G | LLOY | 0,5837 | 0,00 |
-0,39% |
118.794.509,00 | 0,59 | 0,58 | 19/02/19 17:35 | |
LSE GROUP | LSE | 46,0300 | -0,67 |
-1,21% |
595.420,00 | 46,79 | 45,91 | 19/02/19 17:35 | |
MARKS & SPENCER | MKS | 2,9000 | -0,00 |
-0,06% |
4.250.295,00 | 2,91 | 2,88 | 19/02/19 17:35 | |
MELROSE INDUSTRI | MRO | 1,6885 | -0,03 |
-1,70% |
26.011.336,00 | 1,72 | 1,67 | 19/02/19 17:35 | |
MICRO FOCUS INTL | MCRO | 18,1200 | 0,64 |
2,39% |
1.863.929,00 | 18,17 | 17,56 | 19/02/19 17:35 | |
MONDI | MNDI | 18,8150 | -0,04 |
-0,32% |
1.352.612,00 | 19,01 | 18,70 | 19/02/19 17:35 | |
MORRISON SUPERMK | MRW | 2,4000 | 0,03 |
0,58% |
5.597.215,00 | 2,40 | 2,36 | 19/02/19 17:35 | |
NATL GRID | NG. | 8,4530 | 0,03 |
0,33% |
5.099.376,00 | 8,47 | 8,40 | 19/02/19 17:35 | |
NEXT | NXT | 48,6100 | 0,03 |
-0,34% |
295.749,00 | 48,63 | 48,13 | 19/02/19 17:35 | |
NMC HEALTH PLC | NMC | 27,4600 | -0,10 |
-0,11% |
731.318,00 | 27,70 | 27,34 | 19/02/19 17:35 | |
OCADO GROUP | OCDO | 9,3260 | 0,07 |
-0,79% |
3.658.835,00 | 9,51 | 8,97 | 19/02/19 17:35 | |
PADDY POWER BET | PPB | 60,4500 | -0,60 |
-0,68% |
294.863,00 | 61,45 | 60,10 | 19/02/19 17:35 | |
PEARSON | PSON | 9,0200 | -0,09 |
-1,44% |
2.635.903,00 | 9,20 | 8,97 | 19/02/19 17:35 | |
PERSIMMON PLC | PSN | 24,3100 | 0,11 |
0,16% |
720.602,00 | 24,41 | 24,16 | 19/02/19 17:35 | |
PRUDENTIAL | PRU | 15,2100 | -0,12 |
-0,56% |
3.287.605,00 | 15,36 | 15,12 | 19/02/19 17:35 | |
RECKITT BENCK GR | RB. | 61,5000 | -1,46 |
0,58% |
2.287.718,00 | 63,50 | 61,20 | 19/02/19 17:35 | |
RELX | REL | 16,7650 | -0,16 |
-0,95% |
4.760.353,00 | 16,94 | 16,74 | 19/02/19 17:35 | |
RENTOKIL INITIAL | RTO | 3,4410 | -0,10 |
-2,46% |
6.094.110,00 | 3,55 | 3,44 | 19/02/19 17:35 | |
RIGHTMOVE | RMV | 4,7965 | -0,01 |
-0,09% |
1.390.628,00 | 4,85 | 4,78 | 19/02/19 17:35 | |
RIO TINTO | RIO | 44,0400 | 0,37 |
0,84% |
3.146.655,00 | 44,12 | 43,43 | 19/02/19 17:35 | |
ROLLS-ROYCE HLDG | RR. | 9,7480 | 0,03 |
-0,05% |
4.971.372,00 | 9,77 | 9,61 | 19/02/19 17:35 | |
ROYAL BK SCOTL G | RBS | 2,5580 | 0,04 |
1,43% |
28.544.461,00 | 2,56 | 2,52 | 19/02/19 17:35 | |
ROYAL DUTCH SHELL-A | RDSA | 24,1100 | -0,04 |
-0,22% |
5.519.512,00 | 24,24 | 24,01 | 19/02/19 17:35 | |
ROYAL DUTCH SHELL-B | RDSB | 24,2250 | -0,03 |
-0,10% |
3.321.076,00 | 24,38 | 24,15 | 19/02/19 17:35 | |
RSA INSUR GRP | RSA | 5,3720 | 0,02 |
-0,19% |
1.451.144,00 | 5,39 | 5,34 | 19/02/19 17:35 | |
SAGE GRP | SGE | 6,6000 | 0,00 |
-0,06% |
2.803.325,00 | 6,63 | 6,58 | 19/02/19 17:35 | |
SAINSBURY | SBRY | 2,8790 | 0,02 |
0,73% |
5.180.133,00 | 2,89 | 2,83 | 19/02/19 17:35 | |
SCHRODERS | SDR | 26,6800 | -0,29 |
-0,76% |
128.577,00 | 27,02 | 26,63 | 19/02/19 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 | 6,4700 | -0,07 |
0,27% |
16.936.627,00 | 6,60 | 6,47 | 19/02/19 17:35 | |
SEVERN TRENT | SVT | 20,1600 | 0,35 |
1,74% |
607.848,00 | 20,16 | 19,72 | 19/02/19 17:35 | |
SMITH & NEPHEW | SN. | 14,3800 | -0,12 |
-0,13% |
2.157.578,00 | 14,54 | 14,38 | 19/02/19 17:35 | |
SMITHS GROUP | SMIN | 14,6100 | -0,21 |
-0,79% |
728.257,00 | 14,86 | 14,61 | 19/02/19 17:35 | |
SMURFIT KAPPA | SKG | 23,2000 | 0,16 |
-0,60% |
493.451,00 | 23,20 | 22,78 | 19/02/19 17:35 | |
SPIRAX-SARCO ENG | SPX | 67,2500 | -0,30 |
-0,12% |
112.503,00 | 67,85 | 66,65 | 19/02/19 17:35 | |
SSE | SSE | 12,0100 | -0,01 |
-0,01% |
2.239.055,00 | 12,15 | 11,98 | 19/02/19 17:35 | |
ST. JAMES'S | STJ | 9,2740 | -0,20 |
-1,04% |
2.381.346,00 | 9,50 | 9,27 | 19/02/19 17:35 | |
STANDARD CHARTER | STAN | 6,1520 | -0,13 |
-3,34% |
6.220.793,00 | 6,24 | 6,05 | 19/02/19 17:35 | |
STANDARD LIFE | SLA | 2,3105 | -0,06 |
-0,48% |
22.191.803,00 | 2,38 | 2,31 | 19/02/19 17:35 | |
TAYLOR WIMPEY | TW. | 1,6610 | 0,02 |
0,91% |
7.362.670,00 | 1,67 | 1,65 | 19/02/19 17:35 | |
TESCO PLC | TSCO | 2,2660 | 0,03 |
1,17% |
22.448.999,00 | 2,28 | 2,22 | 19/02/19 17:35 | |
TUI N | TUI | 8,5280 | 0,27 |
2,68% |
4.007.224,00 | 8,58 | 8,33 | 19/02/19 17:35 | |
UNILEVER | ULVR | 42,0900 | -0,48 |
-1,27% |
1.710.868,00 | 42,66 | 41,97 | 19/02/19 17:35 | |
UNITED UTILITIES | UU. | 8,4620 | 0,16 |
0,74% |
3.768.046,00 | 8,48 | 8,29 | 19/02/19 17:35 | |
VODAFONE GROUP | VOD | 1,4150 | -0,01 |
-0,45% |
54.187.552,00 | 1,44 | 1,40 | 19/02/19 17:35 | |
WHITBREAD | WTB | 49,6000 | 0,04 |
-0,16% |
464.400,00 | 49,89 | 49,30 | 19/02/19 17:35 | |
WOOD GROUP (JOHN | WG. | 5,1300 | -0,10 |
-1,76% |
2.180.306,00 | 5,25 | 5,11 | 19/02/19 17:35 | |
WPP | WPP | 8,4560 | -0,05 |
-0,63% |
1.961.989,00 | 8,55 | 8,42 | 19/02/19 17:35 |