Nombre
![]() |
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
---|---|---|---|---|---|---|---|---|---|
3I GROUP | III | 9,3340 | 0,07 |
0,76% |
1.741.011,00 | 9,35 | 9,26 | 24/04/18 12:30 | |
ADMIRAL GROUP | ADM | 20,0900 | 0,11 |
0,55% |
122.186,00 | 20,11 | 19,95 | 24/04/18 12:31 | |
ANGLO AMERICAN | AAL | 17,6100 | -0,15 |
-0,82% |
1.650.858,00 | 17,65 | 17,33 | 24/04/18 12:32 | |
ANTOFAGASTA | ANTO | 9,6760 | 0,12 |
1,21% |
579.824,00 | 9,71 | 9,54 | 24/04/18 12:32 | |
ASHTEAD GROUP | AHT | 21,2300 | 0,29 |
1,38% |
523.352,00 | 21,24 | 20,95 | 24/04/18 12:32 | |
ASSOCIAT BRIT FO | ABF | 26,1500 | 0,02 |
0,08% |
256.375,00 | 26,28 | 26,12 | 24/04/18 12:29 | |
ASTRAZENECA | AZN | 49,7750 | -0,38 |
-0,75% |
618.078,00 | 50,22 | 49,53 | 24/04/18 12:32 | |
AVIVA | AV. | 5,2800 | 0,01 |
0,15% |
4.450.679,00 | 5,30 | 5,27 | 24/04/18 12:31 | |
BAE SYSTEMS | BA. | 6,1880 | 0,14 |
2,25% |
5.547.723,00 | 6,21 | 6,11 | 24/04/18 12:33 | |
BARCLAYS | BARC | 2,1530 | -0,01 |
-0,49% |
5.881.030,00 | 2,17 | 2,15 | 24/04/18 12:32 | |
BARRATT DEVLOP | BDEV | 5,5740 | -0,05 |
-0,96% |
623.490,00 | 5,65 | 5,57 | 24/04/18 12:32 | |
BERKELEY GRP | BKG | 39,9200 | 0,00 |
0,00% |
164.214,00 | 40,16 | 39,89 | 24/04/18 12:33 | |
BHP BILLITON | BLT | 15,6160 | 0,25 |
1,63% |
3.183.748,00 | 15,65 | 15,26 | 24/04/18 12:33 | |
BP | BP. | 5,2880 | 0,07 |
1,38% |
14.893.171,00 | 5,31 | 5,27 | 24/04/18 12:32 | |
BRIT AMER TOBACC | BATS | 37,4800 | -0,07 |
-0,17% |
1.549.202,00 | 38,07 | 37,43 | 24/04/18 12:33 | |
BRIT LAND CO REI | BLND | 6,6720 | 0,03 |
0,48% |
446.385,00 | 6,67 | 6,63 | 24/04/18 12:32 | |
BT GROUP | BT.A | 2,4205 | -0,02 |
-0,72% |
3.469.947,00 | 2,45 | 2,42 | 24/04/18 12:32 | |
BUNZL | BNZL | 20,7900 | 0,04 |
0,19% |
764.390,00 | 20,89 | 20,74 | 24/04/18 12:31 | |
BURBERRY GROUP | BRBY | 17,4850 | 0,11 |
0,60% |
381.484,00 | 17,52 | 17,39 | 24/04/18 12:32 | |
CARNIVAL | CCL | 47,3400 | -0,07 |
-0,15% |
182.544,00 | 47,53 | 47,19 | 24/04/18 12:31 | |
CENTRICA | CNA | 1,4650 | -0,00 |
-0,07% |
3.794.809,00 | 1,48 | 1,46 | 24/04/18 12:32 | |
COCA-COLA HBC N | CCH | 25,0300 | 0,16 |
0,64% |
63.073,00 | 25,11 | 24,91 | 24/04/18 12:27 | |
COMPASS GROUP | CPG | 14,8950 | 0,03 |
0,20% |
801.775,00 | 14,93 | 14,80 | 24/04/18 12:31 | |
CRH PLC | CRH | 24,9800 | -0,30 |
-1,19% |
534.697,00 | 25,32 | 24,72 | 24/04/18 12:32 | |
CRODA INTL | CRDA | 45,8500 | -0,25 |
-0,54% |
94.811,00 | 46,17 | 45,72 | 24/04/18 12:32 | |
DCC | DCC | 67,3000 | -0,40 |
-0,59% |
52.793,00 | 67,80 | 67,15 | 24/04/18 12:29 | |
DIAGEO | DGE | 24,7650 | 0,25 |
1,02% |
779.366,00 | 24,85 | 24,57 | 24/04/18 12:32 | |
DIRECT LINE INS | DLG | 3,7480 | -0,02 |
-0,53% |
770.774,00 | 3,79 | 3,74 | 24/04/18 12:31 | |
DS SMITH | SMDS | 5,1500 | -0,00 |
-0,08% |
265.066,00 | 5,17 | 5,11 | 24/04/18 12:32 | |
EASYJET | EZJ | 16,2100 | -0,07 |
-0,43% |
261.083,00 | 16,33 | 16,07 | 24/04/18 12:30 | |
EVRAZ | EVR | 4,0940 | 0,03 |
0,69% |
522.655,00 | 4,12 | 4,05 | 24/04/18 12:32 | |
EXPERIAN | EXPN | 16,3650 | -0,04 |
-0,21% |
684.161,00 | 16,51 | 16,32 | 24/04/18 12:31 | |
FERGUSON | FERG | 56,4000 | 0,20 |
0,36% |
118.833,00 | 56,46 | 56,04 | 24/04/18 12:30 | |
FRESNILLO | FRES | 12,7750 | 0,05 |
0,39% |
243.170,00 | 12,84 | 12,70 | 24/04/18 12:32 | |
G4S | GFS | 2,5660 | -0,00 |
-0,04% |
744.039,00 | 2,58 | 2,55 | 24/04/18 12:32 | |
GKN | GKN | 4,5570 | -0,04 |
-0,91% |
2.788.319,00 | 4,59 | 4,53 | 24/04/18 12:30 | |
GLAXOSMITHKLINE | GSK | 14,5380 | 0,09 |
0,61% |
2.483.480,00 | 14,58 | 14,42 | 24/04/18 12:33 | |
GLENCORE | GLEN | 3,8345 | 0,03 |
0,83% |
13.254.403,00 | 3,85 | 3,78 | 24/04/18 12:33 | |
HALMA | HLMA | 12,3100 | -0,08 |
-0,65% |
299.771,00 | 12,49 | 12,28 | 24/04/18 12:32 | |
HARGREAVES LANS | HL. | 17,4750 | -0,03 |
-0,17% |
126.508,00 | 17,64 | 17,43 | 24/04/18 12:31 | |
HSBC HLDG | HSBA | 7,1160 | 0,04 |
0,62% |
4.597.188,00 | 7,13 | 7,01 | 24/04/18 12:31 | |
IMPERIAL BRANDS | IMB | 23,7300 | -0,23 |
-0,94% |
580.859,00 | 24,03 | 23,72 | 24/04/18 12:32 | |
INFORMA | INF | 7,3220 | 0,01 |
0,16% |
686.161,00 | 7,34 | 7,29 | 24/04/18 12:32 | |
INTERCONT HOTELS | IHG | 44,0400 | -0,24 |
-0,54% |
112.222,00 | 44,49 | 43,79 | 24/04/18 12:30 | |
INTERTEK GROUP | ITRK | 48,8000 | -0,26 |
-0,53% |
359.836,00 | 49,44 | 48,62 | 24/04/18 12:32 | |
INTL. CONS. AIR | IAG | 6,2380 | 0,06 |
0,91% |
1.435.074,00 | 6,25 | 6,16 | 24/04/18 12:33 | |
ITV | ITV | 1,4575 | -0,00 |
-0,03% |
2.846.048,00 | 1,47 | 1,45 | 24/04/18 12:32 | |
JOHNSON MATTHEY | JMAT | 32,4800 | -0,45 |
-1,37% |
107.204,00 | 32,96 | 32,47 | 24/04/18 12:33 | |
JUST EAT | JE. | 7,5660 | 0,06 |
0,77% |
2.252.421,00 | 7,61 | 7,46 | 24/04/18 12:30 | |
KINGFISHER | KGF | 3,0610 | -0,03 |
-1,07% |
1.344.384,00 | 3,09 | 3,06 | 24/04/18 12:31 | |
LAND SEC REIT | LAND | 9,7450 | 0,06 |
0,66% |
196.146,00 | 9,75 | 9,69 | 24/04/18 12:32 | |
LEGAL & GENERAL | LGEN | 2,7790 | 0,00 |
0,11% |
5.357.571,00 | 2,80 | 2,78 | 24/04/18 12:31 | |
LLOYDS BANKING G | LLOY | 0,6642 | -0,00 |
-0,03% |
64.536.065,00 | 0,67 | 0,66 | 24/04/18 12:32 | |
LSE GROUP | LSE | 42,3400 | 0,19 |
0,45% |
143.743,00 | 42,53 | 42,11 | 24/04/18 12:32 | |
MARKS & SPENCER | MKS | 2,7980 | -0,04 |
-1,48% |
1.380.806,00 | 2,85 | 2,80 | 24/04/18 12:30 | |
MEDICLINIC INT | MDC | 6,8640 | 0,00 |
0,00% |
333.709,00 | 6,90 | 6,82 | 24/04/18 12:31 | |
MICRO FOCUS INTL | MCRO | 13,2850 | 0,13 |
0,95% |
385.091,00 | 13,30 | 13,13 | 24/04/18 12:30 | |
MONDI | MNDI | 20,3400 | 0,08 |
0,39% |
229.430,00 | 20,40 | 20,18 | 24/04/18 12:31 | |
MORRISON SUPERMK | MRW | 2,3400 | -0,01 |
-0,51% |
1.564.472,00 | 2,36 | 2,34 | 24/04/18 12:30 | |
NATL GRID | NG. | 7,9980 | 0,03 |
0,41% |
2.497.778,00 | 8,04 | 7,97 | 24/04/18 12:32 | |
NEXT | NXT | 51,5200 | -0,56 |
-1,08% |
189.511,00 | 52,42 | 51,50 | 24/04/18 12:32 | |
NMC HEALTH PLC | NMC | 35,5200 | -0,08 |
-0,22% |
158.619,00 | 35,90 | 35,44 | 24/04/18 12:32 | |
OLD MUTUAL | OML | 2,5200 | 0,03 |
1,12% |
3.358.667,00 | 2,52 | 2,49 | 24/04/18 12:33 | |
PADDY POWER BET | PPB | 69,5500 | -3,65 |
-4,99% |
85.809,00 | 72,75 | 68,40 | 24/04/18 12:32 | |
PEARSON | PSON | 7,9780 | 0,01 |
0,08% |
469.889,00 | 8,00 | 7,92 | 24/04/18 12:32 | |
PERSIMMON PLC | PSN | 26,9500 | -0,26 |
-0,96% |
277.752,00 | 27,32 | 26,89 | 24/04/18 12:32 | |
PRUDENTIAL | PRU | 18,8250 | -0,08 |
-0,42% |
857.339,00 | 18,99 | 18,81 | 24/04/18 12:31 | |
RANDGOLD RESOURC | RRS | 57,3000 | 0,06 |
0,10% |
121.182,00 | 57,44 | 56,82 | 24/04/18 12:32 | |
RECKITT BENCK GR | RB. | 55,0000 | -0,13 |
-0,24% |
1.200.662,00 | 55,51 | 54,95 | 24/04/18 12:32 | |
RELX | REL | 15,5400 | 0,09 |
0,58% |
2.114.509,00 | 15,55 | 15,44 | 24/04/18 12:32 | |
RENTOKIL INITIAL | RTO | 2,8920 | -0,02 |
-0,58% |
4.880.910,00 | 2,92 | 2,88 | 24/04/18 12:30 | |
RIO TINTO | RIO | 39,7600 | 0,28 |
0,70% |
1.319.946,00 | 39,91 | 38,83 | 24/04/18 12:32 | |
ROLLS-ROYCE HLDG | RR. | 8,5320 | 0,01 |
0,09% |
1.212.440,00 | 8,62 | 8,49 | 24/04/18 12:33 | |
ROYAL BK SCOTL G | RBS | 2,7620 | 0,00 |
0,11% |
2.220.575,00 | 2,77 | 2,75 | 24/04/18 12:30 | |
ROYAL DUTCH SHELL-A | RDSA | 25,3650 | 0,17 |
0,67% |
1.507.660,00 | 25,46 | 25,21 | 24/04/18 12:32 | |
ROYAL DUTCH SHELL-B | RDSB | 25,8800 | 0,13 |
0,49% |
2.008.754,00 | 26,05 | 25,80 | 24/04/18 12:32 | |
ROYAL MAIL | RMG | 5,7380 | 0,08 |
1,45% |
970.249,00 | 5,75 | 5,66 | 24/04/18 12:31 | |
RSA INSUR GRP | RSA | 6,5220 | -0,04 |
-0,61% |
693.577,00 | 6,59 | 6,52 | 24/04/18 12:31 | |
SAGE GRP | SGE | 6,3440 | 0,03 |
0,54% |
528.464,00 | 6,36 | 6,24 | 24/04/18 12:31 | |
SAINSBURY | SBRY | 2,6580 | -0,01 |
-0,34% |
990.781,00 | 2,67 | 2,65 | 24/04/18 12:31 | |
SCHRODERS | SDR | 32,8400 | 0,09 |
0,27% |
63.699,00 | 32,90 | 32,78 | 24/04/18 12:30 | |
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 | 6,3400 | 0,07 |
1,08% |
362.800,00 | 6,34 | 6,29 | 24/04/18 12:32 | |
SEVERN TRENT | SVT | 18,7100 | 0,11 |
0,59% |
122.744,00 | 18,96 | 18,69 | 24/04/18 12:32 | |
SHIRE | SHP | 40,1750 | 2,18 |
5,72% |
5.853.450,00 | 40,39 | 37,76 | 24/04/18 12:32 | |
SKY | SKY | 13,0800 | -0,01 |
-0,04% |
356.131,00 | 13,14 | 13,06 | 24/04/18 12:30 | |
SMITH & NEPHEW | SN. | 13,8800 | -0,01 |
-0,07% |
582.466,00 | 13,95 | 13,77 | 24/04/18 12:32 | |
SMITHS GROUP | SMIN | 16,1600 | -0,01 |
-0,06% |
163.828,00 | 16,24 | 16,10 | 24/04/18 12:32 | |
SMURFIT KAPPA | SKG | 31,1200 | 0,04 |
0,13% |
113.902,00 | 31,42 | 31,06 | 24/04/18 12:32 | |
SSE | SSE | 13,2700 | 0,08 |
0,57% |
1.245.790,00 | 13,39 | 13,20 | 24/04/18 12:32 | |
ST. JAMES'S | STJ | 11,4100 | -0,06 |
-0,48% |
679.137,00 | 11,61 | 11,26 | 24/04/18 12:32 | |
STANDARD CHARTER | STAN | 7,6640 | 0,02 |
0,22% |
1.992.943,00 | 7,72 | 7,65 | 24/04/18 12:32 | |
STANDARD LIFE | SLA | 3,6680 | -0,03 |
-0,76% |
1.090.240,00 | 3,71 | 3,67 | 24/04/18 12:33 | |
TAYLOR WIMPEY | TW. | 1,9405 | -0,01 |
-0,39% |
2.739.368,00 | 1,96 | 1,94 | 24/04/18 12:33 | |
TESCO PLC | TSCO | 2,3890 | -0,01 |
-0,38% |
9.517.340,00 | 2,42 | 2,38 | 24/04/18 12:32 | |
TUI N | TUI | 16,2850 | -0,19 |
-1,15% |
244.732,00 | 16,50 | 16,24 | 24/04/18 12:31 | |
UNILEVER | ULVR | 39,2050 | 0,55 |
1,41% |
605.450,00 | 39,30 | 38,56 | 24/04/18 12:33 | |
UNITED UTILITIES | UU. | 7,0780 | 0,04 |
0,57% |
432.404,00 | 7,20 | 7,06 | 24/04/18 12:32 | |
VODAFONE GROUP | VOD | 2,1210 | -0,02 |
-0,86% |
12.616.839,00 | 2,15 | 2,12 | 24/04/18 12:31 | |
WHITBREAD | WTB | 41,9200 | -0,40 |
-0,95% |
286.847,00 | 42,43 | 41,67 | 24/04/18 12:32 | |
WPP | WPP | 11,3000 | 0,12 |
1,07% |
655.403,00 | 11,36 | 11,11 | 24/04/18 12:32 |