Publicidad
- Un producto de
- 24 de abril de 2018
- En colaboración con
FTSE 100 (UKX) |
7.423,6300
|
24,7600 | 0,3346% |
| 24/04/2018 | 12:36 | Apt. 7.398,8700 | Vol. 0,00 | Max. 7.439,58 | Min. 7.397,29 |
Nombre
|
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | III | 9,3320 | 0,07 |
0,73%
|
1.743.450,00 | 9,35 | 9,26 | 24/04/18 12:36 | |
| ADMIRAL GROUP | ADM | 20,0900 | 0,11 |
0,55%
|
124.428,00 | 20,11 | 19,95 | 24/04/18 12:36 | |
| ANGLO AMERICAN | AAL | 17,5700 | -0,19 |
-1,05% 
|
1.682.113,00 | 17,65 | 17,33 | 24/04/18 12:36 | |
| ANTOFAGASTA | ANTO | 9,6660 | 0,11 |
1,11%
|
590.033,00 | 9,71 | 9,54 | 24/04/18 12:36 | |
| ASHTEAD GROUP | AHT | 21,2200 | 0,28 |
1,34%
|
527.486,00 | 21,24 | 20,95 | 24/04/18 12:35 | |
| ASSOCIAT BRIT FO | ABF | 26,1700 | 0,04 |
0,15%
|
260.716,00 | 26,28 | 26,12 | 24/04/18 12:36 | |
| ASTRAZENECA | AZN | 49,7950 | -0,36 |
-0,71%
|
620.967,00 | 50,22 | 49,53 | 24/04/18 12:37 | |
| AVIVA | AV. | 5,2820 | 0,01 |
0,19%
|
4.459.916,00 | 5,30 | 5,27 | 24/04/18 12:36 | |
| BAE SYSTEMS | BA. | 6,1860 | 0,13 |
2,21%
|
5.571.182,00 | 6,21 | 6,11 | 24/04/18 12:37 | |
| BARCLAYS | BARC | 2,1540 | -0,01 |
-0,44%
|
5.961.120,00 | 2,17 | 2,15 | 24/04/18 12:35 | |
| BARRATT DEVLOP | BDEV | 5,5760 | -0,05 |
-0,92%
|
638.480,00 | 5,65 | 5,57 | 24/04/18 12:36 | |
| BERKELEY GRP | BKG | 39,9100 | -0,01 |
-0,03%
|
164.544,00 | 40,16 | 39,89 | 24/04/18 12:36 | |
| BHP BILLITON | BLT | 15,5980 | 0,23 |
1,51%
|
3.217.849,00 | 15,65 | 15,26 | 24/04/18 12:36 | |
| BP | BP. | 5,2890 | 0,07 |
1,40%
|
15.092.112,00 | 5,31 | 5,27 | 24/04/18 12:36 | |
| BRIT AMER TOBACC | BATS | 37,4600 | -0,09 |
-0,23%
|
1.561.273,00 | 38,07 | 37,43 | 24/04/18 12:37 | |
| BRIT LAND CO REI | BLND | 6,6700 | 0,03 |
0,45%
|
447.707,00 | 6,67 | 6,63 | 24/04/18 12:33 | |
| BT GROUP | BT.A | 2,4215 | -0,02 |
-0,68%
|
3.528.264,00 | 2,45 | 2,42 | 24/04/18 12:36 | |
| BUNZL | BNZL | 20,8100 | 0,06 |
0,29%
|
766.403,00 | 20,89 | 20,74 | 24/04/18 12:35 | |
| BURBERRY GROUP | BRBY | 17,4700 | 0,09 |
0,52%
|
382.982,00 | 17,52 | 17,39 | 24/04/18 12:36 | |
| CARNIVAL | CCL | 47,3400 | -0,07 |
-0,15%
|
185.225,00 | 47,53 | 47,19 | 24/04/18 12:37 | |
| CENTRICA | CNA | 1,4645 | -0,00 |
-0,10%
|
3.829.126,00 | 1,48 | 1,46 | 24/04/18 12:37 | |
| COCA-COLA HBC N | CCH | 25,0300 | 0,16 |
0,64%
|
63.577,00 | 25,11 | 24,91 | 24/04/18 12:35 | |
| COMPASS GROUP | CPG | 14,8900 | 0,03 |
0,17%
|
804.792,00 | 14,93 | 14,80 | 24/04/18 12:37 | |
| CRH PLC | CRH | 24,9900 | -0,29 |
-1,15%
|
554.768,00 | 25,32 | 24,72 | 24/04/18 12:35 | |
| CRODA INTL | CRDA | 45,8900 | -0,21 |
-0,46%
|
96.403,00 | 46,17 | 45,72 | 24/04/18 12:36 | |
| DCC | DCC | 67,3000 | -0,40 |
-0,59%
|
52.793,00 | 67,80 | 67,15 | 24/04/18 12:29 | |
| DIAGEO | DGE | 24,7450 | 0,23 |
0,94%
|
787.074,00 | 24,85 | 24,57 | 24/04/18 12:37 | |
| DIRECT LINE INS | DLG | 3,7520 | -0,02 |
-0,42%
|
777.680,00 | 3,79 | 3,74 | 24/04/18 12:36 | |
| DS SMITH | SMDS | 5,1520 | -0,00 |
-0,04%
|
267.205,00 | 5,17 | 5,11 | 24/04/18 12:33 | |
| EASYJET | EZJ | 16,1900 | -0,09 |
-0,55%
|
262.488,00 | 16,33 | 16,07 | 24/04/18 12:36 | |
| EVRAZ | EVR | 4,0920 | 0,03 |
0,64%
|
528.465,00 | 4,12 | 4,05 | 24/04/18 12:36 | |
| EXPERIAN | EXPN | 16,3500 | -0,05 |
-0,30%
|
691.183,00 | 16,51 | 16,32 | 24/04/18 12:35 | |
| FERGUSON | FERG | 56,4000 | 0,20 |
0,36%
|
119.531,00 | 56,46 | 56,04 | 24/04/18 12:35 | |
| FRESNILLO | FRES | 12,7800 | 0,06 |
0,43%
|
245.814,00 | 12,84 | 12,70 | 24/04/18 12:36 | |
| G4S | GFS | 2,5660 | -0,00 |
-0,04%
|
744.039,00 | 2,58 | 2,55 | 24/04/18 12:32 | |
| GKN | GKN | 4,5550 | -0,04 |
-0,96%
|
2.793.873,00 | 4,59 | 4,53 | 24/04/18 12:37 | |
| GLAXOSMITHKLINE | GSK | 14,5380 | 0,09 |
0,61%
|
2.500.324,00 | 14,58 | 14,42 | 24/04/18 12:37 | |
| GLENCORE | GLEN | 3,8280 | 0,03 |
0,66%
|
13.516.420,00 | 3,85 | 3,78 | 24/04/18 12:36 | |
| HALMA | HLMA | 12,3100 | -0,08 |
-0,65%
|
299.771,00 | 12,49 | 12,28 | 24/04/18 12:32 | |
| HARGREAVES LANS | HL. | 17,4900 | -0,02 |
-0,09%
|
127.510,00 | 17,64 | 17,43 | 24/04/18 12:35 | |
| HSBC HLDG | HSBA | 7,1160 | 0,04 |
0,62%
|
4.641.680,00 | 7,13 | 7,01 | 24/04/18 12:36 | |
| IMPERIAL BRANDS | IMB | 23,7500 | -0,21 |
-0,86%
|
584.861,00 | 24,03 | 23,72 | 24/04/18 12:36 | |
| INFORMA | INF | 7,3220 | 0,01 |
0,16%
|
693.080,00 | 7,34 | 7,29 | 24/04/18 12:35 | |
| INTERCONT HOTELS | IHG | 44,0500 | -0,23 |
-0,52%
|
114.554,00 | 44,49 | 43,79 | 24/04/18 12:37 | |
| INTERTEK GROUP | ITRK | 48,7900 | -0,27 |
-0,55%
|
360.427,00 | 49,44 | 48,62 | 24/04/18 12:36 | |
| INTL. CONS. AIR | IAG | 6,2320 | 0,05 |
0,81%
|
1.445.214,00 | 6,25 | 6,16 | 24/04/18 12:36 | |
| ITV | ITV | 1,4575 | -0,00 |
-0,03%
|
2.877.307,00 | 1,47 | 1,45 | 24/04/18 12:36 | |
| JOHNSON MATTHEY | JMAT | 32,4900 | -0,44 |
-1,34%
|
109.876,00 | 32,96 | 32,47 | 24/04/18 12:36 | |
| JUST EAT | JE. | 7,5520 | 0,04 |
0,59%
|
2.259.506,00 | 7,61 | 7,46 | 24/04/18 12:35 | |
| KINGFISHER | KGF | 3,0620 | -0,03 |
-1,03%
|
1.355.347,00 | 3,09 | 3,06 | 24/04/18 12:35 | |
| LAND SEC REIT | LAND | 9,7470 | 0,07 |
0,68%
|
196.745,00 | 9,75 | 9,69 | 24/04/18 12:35 | |
| LEGAL & GENERAL | LGEN | 2,7790 | 0,00 |
0,11%
|
5.416.038,00 | 2,80 | 2,78 | 24/04/18 12:37 | |
| LLOYDS BANKING G | LLOY | 0,6641 | -0,00 |
-0,05%
|
64.948.913,00 | 0,67 | 0,66 | 24/04/18 12:36 | |
| LSE GROUP | LSE | 42,3600 | 0,21 |
0,50%
|
144.952,00 | 42,53 | 42,11 | 24/04/18 12:36 | |
| MARKS & SPENCER | MKS | 2,7970 | -0,04 |
-1,51%
|
1.432.804,00 | 2,85 | 2,80 | 24/04/18 12:36 | |
| MEDICLINIC INT | MDC | 6,8660 | 0,00 |
0,03%
|
338.970,00 | 6,90 | 6,82 | 24/04/18 12:36 | |
| MICRO FOCUS INTL | MCRO | 13,2650 | 0,11 |
0,80%
|
397.499,00 | 13,30 | 13,13 | 24/04/18 12:36 | |
| MONDI | MNDI | 20,3300 | 0,07 |
0,35%
|
237.390,00 | 20,40 | 20,18 | 24/04/18 12:36 | |
| MORRISON SUPERMK | MRW | 2,3420 | -0,01 |
-0,43%
|
1.601.125,00 | 2,36 | 2,34 | 24/04/18 12:37 | |
| NATL GRID | NG. | 8,0100 | 0,05 |
0,57%
|
2.532.673,00 | 8,04 | 7,97 | 24/04/18 12:36 | |
| NEXT | NXT | 51,5200 | -0,56 |
-1,08%
|
194.225,00 | 52,42 | 51,48 | 24/04/18 12:36 | |
| NMC HEALTH PLC | NMC | 35,5000 | -0,10 |
-0,28%
|
162.322,00 | 35,90 | 35,44 | 24/04/18 12:37 | |
| OLD MUTUAL | OML | 2,5210 | 0,03 |
1,16%
|
3.374.720,00 | 2,52 | 2,49 | 24/04/18 12:36 | |
| PADDY POWER BET | PPB | 69,7000 | -3,50 |
-4,78%
|
88.420,00 | 72,75 | 68,40 | 24/04/18 12:36 | |
| PEARSON | PSON | 7,9760 | 0,00 |
0,05%
|
476.488,00 | 8,00 | 7,92 | 24/04/18 12:36 | |
| PERSIMMON PLC | PSN | 26,9500 | -0,26 |
-0,96%
|
278.226,00 | 27,32 | 26,89 | 24/04/18 12:32 | |
| PRUDENTIAL | PRU | 18,8200 | -0,09 |
-0,45%
|
864.509,00 | 18,99 | 18,81 | 24/04/18 12:36 | |
| RANDGOLD RESOURC | RRS | 57,2600 | 0,02 |
0,03%
|
121.667,00 | 57,44 | 56,82 | 24/04/18 12:36 | |
| RECKITT BENCK GR | RB. | 54,9800 | -0,15 |
-0,27%
|
1.212.855,00 | 55,51 | 54,94 | 24/04/18 12:36 | |
| RELX | REL | 15,5250 | 0,08 |
0,49%
|
2.130.616,00 | 15,55 | 15,44 | 24/04/18 12:36 | |
| RENTOKIL INITIAL | RTO | 2,8910 | -0,02 |
-0,62%
|
4.920.619,00 | 2,92 | 2,88 | 24/04/18 12:35 | |
| RIO TINTO | RIO | 39,6900 | 0,21 |
0,52%
|
1.340.450,00 | 39,91 | 38,83 | 24/04/18 12:36 | |
| ROLLS-ROYCE HLDG | RR. | 8,5220 | -0,00 |
-0,02%
|
1.223.652,00 | 8,62 | 8,49 | 24/04/18 12:37 | |
| ROYAL BK SCOTL G | RBS | 2,7620 | 0,00 |
0,11%
|
2.234.322,00 | 2,77 | 2,75 | 24/04/18 12:33 | |
| ROYAL DUTCH SHELL-A | RDSA | 25,3850 | 0,19 |
0,75%
|
1.521.365,00 | 25,46 | 25,21 | 24/04/18 12:37 | |
| ROYAL DUTCH SHELL-B | RDSB | 25,8950 | 0,14 |
0,54%
|
2.036.602,00 | 26,05 | 25,80 | 24/04/18 12:36 | |
| ROYAL MAIL | RMG | 5,7360 | 0,08 |
1,41%
|
978.849,00 | 5,75 | 5,66 | 24/04/18 12:36 | |
| RSA INSUR GRP | RSA | 6,5220 | -0,04 |
-0,61%
|
695.328,00 | 6,59 | 6,52 | 24/04/18 12:35 | |
| SAGE GRP | SGE | 6,3460 | 0,04 |
0,57%
|
532.341,00 | 6,36 | 6,24 | 24/04/18 12:37 | |
| SAINSBURY | SBRY | 2,6580 | -0,01 |
-0,34%
|
1.012.343,00 | 2,67 | 2,65 | 24/04/18 12:36 | |
| 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 | 6,3380 | 0,07 |
1,05%
|
364.980,00 | 6,34 | 6,29 | 24/04/18 12:33 | |
| SEVERN TRENT | SVT | 18,7200 | 0,12 |
0,65%
|
123.975,00 | 18,96 | 18,69 | 24/04/18 12:36 | |
| SHIRE | SHP | 40,1600 | 2,16 |
5,68%
|
5.869.019,00 | 40,39 | 37,76 | 24/04/18 12:36 | |
| SKY | SKY | 13,0850 | 0,00 |
0,00% 
|
380.626,00 | 13,14 | 13,06 | 24/04/18 12:35 | |
| SMITH & NEPHEW | SN. | 13,8750 | -0,02 |
-0,11%
|
582.598,00 | 13,95 | 13,77 | 24/04/18 12:36 | |
| SMITHS GROUP | SMIN | 16,1600 | -0,01 |
-0,06%
|
164.751,00 | 16,24 | 16,10 | 24/04/18 12:34 | |
| SMURFIT KAPPA | SKG | 31,1200 | 0,04 |
0,13%
|
118.842,00 | 31,42 | 31,06 | 24/04/18 12:36 | |
| SSE | SSE | 13,2700 | 0,08 |
0,57%
|
1.255.954,00 | 13,39 | 13,20 | 24/04/18 12:36 | |
| ST. JAMES'S | STJ | 11,4050 | -0,06 |
-0,52%
|
686.034,00 | 11,61 | 11,26 | 24/04/18 12:37 | |
| STANDARD CHARTER | STAN | 7,6670 | 0,02 |
0,26%
|
2.003.416,00 | 7,72 | 7,65 | 24/04/18 12:36 | |
| STANDARD LIFE | SLA | 3,6650 | -0,03 |
-0,84%
|
1.117.430,00 | 3,71 | 3,67 | 24/04/18 12:36 | |
| TAYLOR WIMPEY | TW. | 1,9405 | -0,01 |
-0,39%
|
2.742.652,00 | 1,96 | 1,94 | 24/04/18 12:35 | |
| TESCO PLC | TSCO | 2,3890 | -0,01 |
-0,38%
|
9.605.179,00 | 2,42 | 2,38 | 24/04/18 12:36 | |
| TUI N | TUI | 16,2850 | -0,19 |
-1,15%
|
245.933,00 | 16,50 | 16,24 | 24/04/18 12:36 | |
| UNILEVER | ULVR | 39,1550 | 0,50 |
1,28%
|
611.022,00 | 39,30 | 38,56 | 24/04/18 12:37 | |
| UNITED UTILITIES | UU. | 7,0880 | 0,05 |
0,71%
|
438.228,00 | 7,20 | 7,06 | 24/04/18 12:36 | |
| VODAFONE GROUP | VOD | 2,1205 | -0,02 |
-0,89%
|
12.654.362,00 | 2,15 | 2,12 | 24/04/18 12:36 | |
| WHITBREAD | WTB | 41,9300 | -0,39 |
-0,92%
|
294.066,00 | 42,43 | 41,67 | 24/04/18 12:36 | |
| WPP | WPP | 11,3250 | 0,15 |
1,30%
|
690.519,00 | 11,36 | 11,11 | 24/04/18 12:36 | |