Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Febrero de 2018
  • En colaboración con
Ficha Índice

FTSE 100 (UKX)

7.246,7700  -0,8900 -0,0123%
20/02/2018 17:35 Apt. 7.247,6600 Vol. 0,00 Max. 7.264,78 Min. 7.202,14
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
3I GROUP III 9,1720 0,17 1,93% 1.903.083,00 9,17 9,02 20/02/18 17:35
ADMIRAL GROUP ADM 18,9450 0,12 0,61% 546.926,00 19,01 18,80 20/02/18 17:35
ANGLO AMERICAN AAL 17,3980 0,12 0,72% 5.691.285,00 17,46 17,11 20/02/18 17:35
ANTOFAGASTA ANTO 8,9340 -0,04 -0,49% 3.278.838,00 9,01 8,87 20/02/18 17:35
ASHTEAD GROUP AHT 20,6500 0,47 2,33% 2.605.893,00 20,71 20,19 20/02/18 17:35
ASSOCIAT BRIT FO ABF 26,5100 0,13 0,49% 613.915,00 26,52 26,29 20/02/18 17:35
ASTRAZENECA AZN 47,2200 0,10 0,20% 2.087.784,00 47,47 47,06 20/02/18 17:35
AVIVA AV. 5,0040 0,06 1,28% 14.426.114,00 5,01 4,95 20/02/18 17:35
BAE SYSTEMS BA. 5,9580 0,03 0,51% 8.998.755,00 6,00 5,94 20/02/18 17:35
BARCLAYS BARC 2,0105 0,00 0,02% 55.803.915,00 2,03 2,00 20/02/18 17:35
BARRATT DEVLOP BDEV 5,6220 0,06 1,12% 5.157.282,00 5,66 5,57 20/02/18 17:35
BERKELEY GRP BKG 38,4900 0,63 1,66% 556.614,00 38,72 37,87 20/02/18 17:35
BHP BILLITON BLT 14,9040 -0,72 -4,58% 18.561.582,00 15,27 14,79 20/02/18 17:35
BP BP. 4,7500 0,01 0,20% 34.940.491,00 4,78 4,73 20/02/18 17:35
BRIT AMER TOBACC BATS 44,9300 0,53 1,19% 4.630.010,00 44,93 44,33 20/02/18 17:35
BRIT LAND CO REI BLND 6,4760 0,03 0,50% 2.041.037,00 6,51 6,45 20/02/18 17:35
BT GROUP BT.A 2,3080 0,03 1,23% 23.499.470,00 2,32 2,28 20/02/18 17:35
BUNZL BNZL 20,0000 0,00 0,00% 1.673.755,00 20,23 19,93 20/02/18 17:35
BURBERRY GROUP BRBY 15,6050 0,20 1,27% 1.190.057,00 15,66 15,44 20/02/18 17:35
CARNIVAL CCL 48,7000 0,47 0,97% 1.407.770,00 48,75 47,93 20/02/18 17:35
CENTRICA CNA 1,3075 0,02 1,59% 35.038.002,00 1,31 1,29 20/02/18 17:35
COCA-COLA HBC N CCH 24,6400 0,04 0,16% 904.442,00 25,00 24,50 20/02/18 17:35
COMPASS GROUP CPG 15,5200 0,06 0,36% 6.177.173,00 15,56 15,34 20/02/18 17:35
CRH PLC CRH 25,0000 0,42 1,71% 1.905.972,00 25,15 24,59 20/02/18 17:35
CRODA INTL CRDA 44,6600 0,56 1,27% 497.669,00 44,99 44,20 20/02/18 17:35
DCC DCC 66,8500 0,25 0,38% 331.983,00 67,15 66,45 20/02/18 17:35
DIAGEO DGE 24,9300 -0,01 -0,04% 5.328.250,00 25,08 24,84 20/02/18 17:35
DIRECT LINE INS DLG 3,8800 0,03 0,67% 5.951.303,00 3,90 3,86 20/02/18 17:35
DS SMITH SMDS 4,8820 0,13 2,74% 4.595.143,00 4,89 4,76 20/02/18 17:35
EASYJET EZJ 16,7550 0,27 1,61% 1.402.680,00 16,77 16,44 20/02/18 17:35
EVRAZ EVR 4,3270 0,21 5,02% 5.672.146,00 4,35 4,15 20/02/18 17:35
EXPERIAN EXPN 15,5900 0,20 1,27% 1.249.227,00 15,59 15,35 20/02/18 17:35
FERGUSON FERG 52,3600 0,66 1,28% 671.654,00 52,68 51,84 20/02/18 17:35
FRESNILLO FRES 13,4050 -0,21 -1,51% 1.302.172,00 13,68 13,38 20/02/18 17:35
G4S GFS 2,6060 0,03 1,01% 3.983.573,00 2,62 2,59 20/02/18 17:35
GKN GKN 4,1860 0,04 0,96% 6.004.148,00 4,20 4,14 20/02/18 17:35
GLAXOSMITHKLINE GSK 13,2500 0,16 1,25% 8.249.540,00 13,32 13,11 20/02/18 17:35
GLENCORE GLEN 3,8440 0,01 0,16% 30.874.107,00 3,90 3,82 20/02/18 17:35
HALMA HLMA 12,1800 0,17 1,42% 530.199,00 12,22 12,07 20/02/18 17:35
HAMMERSON REIT HMSO 4,6580 0,06 1,28% 3.056.215,00 4,67 4,60 20/02/18 17:35
HARGREAVES LANS HL. 17,0250 0,28 1,67% 1.227.884,00 17,09 16,77 20/02/18 17:35
HSBC HLDG HSBA 7,3700 -0,24 -3,09% 58.494.379,00 7,42 7,26 20/02/18 17:35
IMPERIAL BRANDS IMB 26,7550 0,08 0,28% 2.273.093,00 26,89 26,60 20/02/18 17:35
INFORMA INF 6,8640 0,04 0,62% 3.832.239,00 6,88 6,81 20/02/18 17:35
INTERCONT HOTELS IHG 45,6800 -1,29 -2,75% 2.655.146,00 48,05 44,43 20/02/18 17:35
INTERTEK GROUP ITRK 49,7300 0,68 1,39% 301.379,00 49,90 49,27 20/02/18 17:35
INTL. CONS. AIR IAG 6,1600 0,00 0,00% 4.509.015,00 6,20 6,11 20/02/18 17:35
ITV ITV 1,7135 0,01 0,50% 12.527.898,00 1,73 1,70 20/02/18 17:35
JOHNSON MATTHEY JMAT 31,7100 0,17 0,54% 639.564,00 31,95 31,53 20/02/18 17:35
JUST EAT JE. 8,7820 0,12 1,36% 2.639.103,00 8,78 8,65 20/02/18 17:35
KINGFISHER KGF 3,6140 0,03 0,75% 8.968.992,00 3,63 3,59 20/02/18 17:35
LAND SEC REIT LAND 9,3850 0,04 0,43% 1.627.394,00 9,45 9,33 20/02/18 17:35
LEGAL & GENERAL LGEN 2,5700 0,02 0,78% 14.640.436,00 2,58 2,55 20/02/18 17:35
LLOYDS BANKING G LLOY 0,6785 -0,00 -0,15% 168.348.235,00 0,68 0,68 20/02/18 17:35
LSE GROUP LSE 40,0500 0,30 0,75% 534.904,00 40,24 39,79 20/02/18 17:35
MARKS & SPENCER MKS 3,0040 0,03 0,97% 5.013.254,00 3,01 2,98 20/02/18 17:35
MEDICLINIC INT MDC 5,8800 0,09 1,59% 1.450.176,00 5,90 5,80 20/02/18 17:35
MICRO FOCUS INTL MCRO 20,6600 0,08 0,39% 3.221.213,00 20,76 20,31 20/02/18 17:35
MONDI MNDI 19,1700 0,36 1,89% 1.560.893,00 19,17 18,82 20/02/18 17:35
MORRISON SUPERMK MRW 2,2330 0,02 0,95% 11.526.981,00 2,23 2,21 20/02/18 17:35
NATL GRID NG. 7,4800 0,01 0,08% 11.011.862,00 7,54 7,44 20/02/18 17:35
NEXT NXT 49,9200 0,72 1,46% 554.600,00 49,99 49,18 20/02/18 17:35
NMC HEALTH PLC NMC 33,7000 0,04 0,12% 264.025,00 33,94 33,44 20/02/18 17:35
OLD MUTUAL OML 2,4880 0,01 0,53% 7.130.608,00 2,49 2,47 20/02/18 17:35
PADDY POWER BET PPB 84,0000 0,85 1,02% 115.467,00 84,05 83,25 20/02/18 17:35
PEARSON PSON 6,9660 -0,00 -0,03% 2.179.311,00 7,01 6,93 20/02/18 17:35
PERSIMMON PLC PSN 24,6500 0,40 1,65% 1.500.297,00 24,80 24,26 20/02/18 17:35
PRUDENTIAL PRU 18,4400 0,17 0,93% 4.929.008,00 18,47 18,28 20/02/18 17:35
RANDGOLD RESOURC RRS 61,5000 0,10 0,16% 550.829,00 61,66 60,78 20/02/18 17:35
RECKITT BENCK GR RB. 59,2800 -1,47 -2,42% 5.522.093,00 61,11 58,81 20/02/18 17:35
RELX REL 14,9300 0,23 1,56% 3.497.814,00 14,96 14,73 20/02/18 17:35
RENTOKIL INITIAL RTO 2,9220 0,05 1,71% 7.737.485,00 2,93 2,88 20/02/18 17:35
RIO TINTO RIO 39,9050 -0,65 -1,59% 5.065.240,00 40,57 39,54 20/02/18 17:35
ROLLS-ROYCE HLDG RR. 8,4060 0,11 1,35% 3.161.315,00 8,42 8,33 20/02/18 17:35
ROYAL BK SCOTL G RBS 2,7490 -0,01 -0,25% 13.712.937,00 2,77 2,74 20/02/18 17:35
ROYAL DUTCH SHELL-A RDSA 22,5600 -0,06 -0,24% 6.613.714,00 22,74 22,50 20/02/18 17:35
ROYAL DUTCH SHELL-B RDSB 22,8100 -0,02 -0,09% 3.598.929,00 22,94 22,68 20/02/18 17:35
RSA INSUR GRP RSA 6,1200 0,05 0,86% 4.658.015,00 6,14 6,07 20/02/18 17:35
SAGE GRP SGE 7,0280 0,12 1,68% 3.191.213,00 7,05 6,87 20/02/18 17:35
SAINSBURY SBRY 2,5450 0,03 1,31% 8.241.195,00 2,55 2,51 20/02/18 17:35
SCHRODERS SDR 34,7700 0,67 1,96% 429.303,00 34,89 34,18 20/02/18 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 5,8080 0,01 0,17% 2.546.248,00 5,87 5,81 20/02/18 17:35
SEVERN TRENT SVT 17,1150 -0,03 -0,18% 850.571,00 17,31 17,03 20/02/18 17:35
SHIRE SHP 30,7250 -0,38 -1,22% 4.338.325,00 31,15 30,33 20/02/18 17:35
SKY SKY 11,0600 0,03 0,27% 2.747.205,00 11,10 11,02 20/02/18 17:35
SMITH & NEPHEW SN. 12,6900 0,06 0,48% 1.769.617,00 12,70 12,59 20/02/18 17:35
SMITHS GROUP SMIN 15,9600 0,26 1,66% 687.347,00 15,96 15,75 20/02/18 17:35
SMURFIT KAPPA SKG 26,4000 0,36 1,38% 1.567.353,00 26,40 26,04 20/02/18 17:35
SSE SSE 12,1300 0,12 0,96% 4.816.186,00 12,16 12,04 20/02/18 17:35
ST. JAMES'S STJ 11,3350 0,19 1,70% 1.283.516,00 11,34 11,10 20/02/18 17:35
STANDARD CHARTER STAN 8,2020 0,01 0,17% 7.462.244,00 8,21 8,14 20/02/18 17:35
STANDARD LIFE SLA 3,8180 0,09 2,39% 13.227.296,00 3,83 3,73 20/02/18 17:35
TAYLOR WIMPEY TW. 1,9105 0,03 1,65% 14.490.585,00 1,92 1,88 20/02/18 17:35
TESCO PLC TSCO 2,0650 0,01 0,24% 35.180.408,00 2,07 2,05 20/02/18 17:35
TUI N TUI 15,4250 0,17 1,08% 2.675.843,00 15,43 15,24 20/02/18 17:35
UNILEVER ULVR 37,4400 0,12 0,32% 3.085.857,00 37,60 37,10 20/02/18 17:35
UNITED UTILITIES UU. 6,6440 0,01 0,18% 2.226.484,00 6,72 6,60 20/02/18 17:35
VODAFONE GROUP VOD 2,0300 -0,01 -0,27% 48.768.773,00 2,05 2,02 20/02/18 17:35
WHITBREAD WTB 39,1800 0,15 0,38% 512.898,00 39,60 38,76 20/02/18 17:35
WPP WPP 14,0000 -0,36 -2,47% 6.412.451,00 14,39 13,95 20/02/18 17:35
Publicidad

Últimas Noticias