Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Mayo de 2018
  • En colaboración con
Ficha Índice

FTSE 100 (UKX)

7.859,1700  80,3800 1,0333%
21/05/2018 17:35 Apt. 7.778,7900 Vol. 0,00 Max. 7.868,12 Min. 7.778,12
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3I GROUP III 10,2650 0,38 3,79% 3.049.548,00 10,29 9,92 21/05/18 17:35
ADMIRAL GROUP ADM 19,5900 0,32 1,63% 538.202,00 19,68 19,35 21/05/18 17:35
ANGLO AMERICAN AAL 19,1040 0,50 2,71% 3.773.408,00 19,15 18,59 21/05/18 17:35
ANTOFAGASTA ANTO 10,9300 0,10 0,88% 6.470.392,00 10,95 10,80 21/05/18 17:35
ASHTEAD GROUP AHT 23,5100 0,54 2,35% 1.338.233,00 23,59 23,09 21/05/18 17:35
ASSOCIAT BRIT FO ABF 27,5900 0,09 0,33% 898.884,00 27,84 27,54 21/05/18 17:35
ASTRAZENECA AZN 54,1700 1,76 3,36% 4.009.777,00 54,37 53,10 21/05/18 17:35
AVIVA AV. 5,5200 0,02 0,36% 8.494.086,00 5,54 5,50 21/05/18 17:35
BAE SYSTEMS BA. 6,5380 0,05 0,83% 5.492.001,00 6,56 6,49 21/05/18 17:35
BARCLAYS BARC 2,0890 0,01 0,67% 31.741.219,00 2,11 2,08 21/05/18 17:35
BARRATT DEVLOP BDEV 5,6560 0,09 1,65% 3.886.176,00 5,66 5,56 21/05/18 17:35
BERKELEY GRP BKG 42,5500 0,69 1,65% 517.776,00 42,59 41,88 21/05/18 17:35
BHP BILLITON BLT 17,6960 0,32 1,82% 6.548.004,00 17,70 17,30 21/05/18 17:35
BP BP. 5,9280 0,07 1,11% 32.533.546,00 5,93 5,86 21/05/18 17:35
BRIT AMER TOBACC BATS 37,6450 -0,36 -0,93% 4.044.665,00 38,38 37,55 21/05/18 17:35
BRIT LAND CO REI BLND 6,9280 -0,00 -0,03% 4.699.086,00 6,96 6,90 21/05/18 17:35
BT GROUP BT.A 2,0315 -0,00 -0,05% 27.758.890,00 2,05 2,02 21/05/18 17:35
BUNZL BNZL 23,1200 0,42 1,85% 1.476.314,00 23,21 22,73 21/05/18 17:35
BURBERRY GROUP BRBY 20,0000 0,68 3,52% 7.117.573,00 20,10 19,42 21/05/18 17:35
CARNIVAL CCL 49,5300 0,30 0,61% 576.144,00 49,76 49,22 21/05/18 17:35
CENTRICA CNA 1,4655 0,02 1,31% 29.250.558,00 1,48 1,45 21/05/18 17:35
COCA-COLA HBC N CCH 26,2000 0,36 1,39% 727.160,00 26,46 25,95 21/05/18 17:35
COMPASS GROUP CPG 16,0450 0,14 0,85% 2.468.932,00 16,12 15,89 21/05/18 17:35
CRH PLC CRH 28,1500 0,28 1,00% 1.575.967,00 28,26 27,91 21/05/18 17:35
CRODA INTL CRDA 47,4200 0,97 2,09% 319.072,00 47,45 46,68 21/05/18 17:35
DCC DCC 75,1000 1,35 1,83% 276.846,00 75,20 73,50 21/05/18 17:35
DIAGEO DGE 27,1500 0,16 0,59% 4.383.522,00 27,28 27,07 21/05/18 17:35
DIRECT LINE INS DLG 3,7490 0,03 0,83% 5.176.203,00 3,78 3,74 21/05/18 17:35
DS SMITH SMDS 5,5680 0,02 0,40% 2.524.462,00 5,59 5,55 21/05/18 17:35
EASYJET EZJ 17,6350 0,19 1,09% 3.984.425,00 17,64 17,29 21/05/18 17:35
EVRAZ EVR 4,8370 -0,19 -3,68% 4.918.951,00 5,03 4,82 21/05/18 17:35
EXPERIAN EXPN 18,3500 0,16 0,85% 10.347.139,00 18,43 18,25 21/05/18 17:35
FERGUSON FERG 58,3200 0,94 1,64% 592.989,00 58,46 57,46 21/05/18 17:35
FRESNILLO FRES 12,7000 -0,05 -0,35% 962.139,00 12,84 12,64 21/05/18 17:35
G4S GFS 2,7250 0,05 1,87% 3.825.299,00 2,73 2,70 21/05/18 17:35
GLAXOSMITHKLINE GSK 14,9680 0,09 0,58% 5.911.502,00 15,01 14,88 21/05/18 17:35
GLENCORE GLEN 3,8770 0,07 1,93% 48.824.819,00 3,89 3,76 21/05/18 17:35
HALMA HLMA 13,3100 0,21 1,60% 1.123.617,00 13,31 13,16 21/05/18 17:35
HARGREAVES LANS HL. 19,5600 0,06 0,31% 1.004.466,00 19,71 19,49 21/05/18 17:35
HSBC HLDG HSBA 7,3890 0,06 0,82% 20.040.511,00 7,41 7,34 21/05/18 17:35
IMPERIAL BRANDS IMB 27,9300 0,21 0,76% 1.854.562,00 28,12 27,75 21/05/18 17:35
INFORMA INF 7,7920 0,13 1,75% 2.325.505,00 7,79 7,66 21/05/18 17:35
INTERCONT HOTELS IHG 48,5700 0,53 1,10% 455.327,00 48,83 48,22 21/05/18 17:35
INTERTEK GROUP ITRK 52,2200 0,80 1,56% 230.311,00 52,32 51,42 21/05/18 17:35
INTL. CONS. AIR IAG 6,9340 0,11 1,58% 7.765.773,00 6,94 6,79 21/05/18 17:35
ITV ITV 1,7100 0,01 0,83% 8.886.965,00 1,72 1,69 21/05/18 17:35
JOHNSON MATTHEY JMAT 35,3500 0,55 1,58% 641.220,00 35,55 34,79 21/05/18 17:35
JUST EAT JE. 8,4660 0,14 1,63% 3.490.349,00 8,51 8,34 21/05/18 17:35
KINGFISHER KGF 2,9940 0,06 1,87% 22.841.143,00 3,00 2,93 21/05/18 17:35
LAND SEC REIT LAND 9,5970 0,02 0,23% 2.230.207,00 9,64 9,57 21/05/18 17:35
LEGAL & GENERAL LGEN 2,8540 0,02 0,63% 12.190.361,00 2,86 2,84 21/05/18 17:35
LLOYDS BANKING G LLOY 0,6647 0,00 0,67% 148.342.299,00 0,67 0,66 21/05/18 17:35
LSE GROUP LSE 45,4300 0,15 0,33% 506.901,00 45,72 45,20 21/05/18 17:35
MARKS & SPENCER MKS 3,0040 0,09 2,98% 14.359.363,00 3,01 2,92 21/05/18 17:35
MEDICLINIC INT MDC 6,6400 -0,00 -0,06% 1.904.698,00 6,67 6,59 21/05/18 17:35
MELROSE INDUSTRI MRO 2,4190 0,05 2,15% 23.546.964,00 2,42 2,35 21/05/18 17:35
MICRO FOCUS INTL MCRO 13,4200 -0,21 -1,54% 1.792.081,00 13,73 13,19 21/05/18 17:35
MONDI MNDI 20,8300 0,07 0,34% 1.745.254,00 20,90 20,55 21/05/18 17:35
MORRISON SUPERMK MRW 2,5630 0,02 0,71% 8.321.032,00 2,58 2,55 21/05/18 17:35
NATL GRID NG. 8,8780 0,06 0,65% 9.833.226,00 8,90 8,81 21/05/18 17:35
NEXT NXT 58,7400 1,06 1,84% 549.183,00 59,02 57,76 21/05/18 17:35
NMC HEALTH PLC NMC 37,3600 0,36 0,97% 547.987,00 37,62 37,14 21/05/18 17:35
OLD MUTUAL OML 2,5020 0,04 1,71% 13.581.904,00 2,51 2,44 21/05/18 17:35
PADDY POWER BET PPB 87,9000 1,90 2,21% 440.119,00 88,10 85,80 21/05/18 17:35
PEARSON PSON 9,2480 0,15 1,63% 3.872.533,00 9,27 9,13 21/05/18 17:35
PERSIMMON PLC PSN 28,4700 0,34 1,21% 738.826,00 28,52 28,12 21/05/18 17:35
PRUDENTIAL PRU 19,5450 0,21 1,06% 3.033.615,00 19,61 19,40 21/05/18 17:35
RANDGOLD RESOURC RRS 57,3800 -0,76 -1,31% 609.493,00 58,10 57,14 21/05/18 17:35
RECKITT BENCK GR RB. 59,4800 -0,02 -0,03% 1.266.701,00 59,84 59,15 21/05/18 17:35
RELX REL 16,4350 0,24 1,48% 3.181.255,00 16,49 16,25 21/05/18 17:35
RENTOKIL INITIAL RTO 3,3340 0,06 1,71% 3.596.224,00 3,35 3,29 21/05/18 17:35
RIO TINTO RIO 43,9500 0,55 1,27% 3.846.570,00 44,08 43,01 21/05/18 17:35
ROLLS-ROYCE HLDG RR. 8,6200 0,05 0,56% 2.645.494,00 8,63 8,51 21/05/18 17:35
ROYAL BK SCOTL G RBS 2,9240 0,02 0,79% 23.673.334,00 2,94 2,90 21/05/18 17:35
ROYAL DUTCH SHELL-A RDSA 27,4850 0,33 1,20% 8.577.678,00 27,51 27,18 21/05/18 17:35
ROYAL DUTCH SHELL-B RDSB 28,4100 0,37 1,32% 4.698.710,00 28,43 28,04 21/05/18 17:35
ROYAL MAIL RMG 5,5600 0,10 1,91% 6.250.098,00 5,62 5,48 21/05/18 17:35
RSA INSUR GRP RSA 6,6980 0,11 1,64% 5.950.728,00 6,72 6,60 21/05/18 17:35
SAGE GRP SGE 6,7360 0,03 0,48% 2.401.884,00 6,78 6,71 21/05/18 17:35
SAINSBURY SBRY 3,1620 0,11 3,50% 15.699.621,00 3,16 3,05 21/05/18 17:35
SCHRODERS SDR 34,7500 0,33 0,96% 609.530,00 34,87 34,49 21/05/18 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 6,4520 0,02 0,25% 2.272.644,00 6,49 6,43 21/05/18 17:35
SEVERN TRENT SVT 20,4500 0,16 0,79% 1.081.992,00 20,54 20,30 21/05/18 17:35
SHIRE SHP 42,0700 0,08 0,19% 2.866.665,00 42,16 41,83 21/05/18 17:35
SKY SKY 13,6400 0,09 0,66% 2.967.414,00 13,65 13,57 21/05/18 17:35
SMITH & NEPHEW SN. 13,3100 0,09 0,64% 4.049.940,00 13,36 13,16 21/05/18 17:35
SMITHS GROUP SMIN 17,1300 0,13 0,76% 756.607,00 17,13 16,98 21/05/18 17:35
SMURFIT KAPPA SKG 30,0000 0,32 1,08% 500.781,00 30,18 29,84 21/05/18 17:35
SSE SSE 14,2750 0,11 0,74% 3.351.267,00 14,33 14,18 21/05/18 17:35
ST. JAMES'S STJ 12,1750 0,13 1,08% 1.060.085,00 12,24 12,09 21/05/18 17:35
STANDARD CHARTER STAN 7,5400 0,04 0,49% 10.488.170,00 7,58 7,46 21/05/18 17:35
STANDARD LIFE SLA 3,6970 0,01 0,19% 8.293.389,00 3,74 3,67 21/05/18 17:35
TAYLOR WIMPEY TW. 2,0490 0,01 0,69% 12.022.231,00 2,05 2,03 21/05/18 17:35
TESCO PLC TSCO 2,5040 0,05 1,87% 39.476.743,00 2,51 2,47 21/05/18 17:35
TUI N TUI 18,1050 0,22 1,20% 867.754,00 18,16 17,94 21/05/18 17:35
UNILEVER ULVR 41,8350 0,46 1,10% 2.537.533,00 41,88 41,58 21/05/18 17:35
UNITED UTILITIES UU. 7,9020 0,02 0,23% 2.404.474,00 7,94 7,85 21/05/18 17:35
VODAFONE GROUP VOD 1,9528 0,02 1,09% 71.004.336,00 1,96 1,94 21/05/18 17:35
WHITBREAD WTB 41,8400 0,25 0,60% 726.719,00 42,02 41,71 21/05/18 17:35
WPP WPP 13,6050 0,36 2,68% 4.339.797,00 13,61 13,24 21/05/18 17:35
Publicidad

Últimas Noticias