Publicidad
- Un producto de
- 19 de Diciembre de 2018
- En colaboración con
PPAL. M. INGLES 1 (UKX) |
6.701,5900
|
-71,6500 | -1,0578% |
| 18/12/2018 | 17:35 | Apt. 6.773,2400 | Vol. 0,00 | Max. 6.773,24 | Min. 6.701,59 |
Nombre
|
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | III | 7,6860 | 0,05 |
0,79% 
|
2.124.519,00 | 7,79 | 7,62 | 18/12/18 17:35 | |
| ADMIRAL GROUP | ADM | 19,5800 | -0,02 |
-0,52%
|
346.725,00 | 19,73 | 19,18 | 18/12/18 17:35 | |
| ANGLO AMERICAN | AAL | 17,1240 | 0,05 |
0,38%
|
4.523.231,00 | 17,27 | 16,86 | 18/12/18 17:35 | |
| ANTOFAGASTA | ANTO | 7,7000 | -0,26 |
-1,23%
|
2.607.904,00 | 7,91 | 7,70 | 18/12/18 17:35 | |
| ASHTEAD GROUP | AHT | 16,5600 | 0,03 |
-0,07%
|
1.962.122,00 | 16,77 | 16,33 | 18/12/18 17:35 | |
| ASSOCIAT BRIT FO | ABF | 21,2500 | 0,15 |
1,18%
|
862.934,00 | 21,39 | 20,91 | 18/12/18 17:35 | |
| ASTRAZENECA | AZN | 59,8500 | -0,58 |
-0,79%
|
1.761.236,00 | 60,50 | 59,67 | 18/12/18 17:35 | |
| AVIVA | AV. | 3,7070 | 0,02 |
0,60%
|
10.287.500,00 | 3,75 | 3,65 | 18/12/18 17:35 | |
| BAE SYSTEMS | BA. | 4,5790 | 0,03 |
0,02%
|
7.007.789,00 | 4,63 | 4,54 | 18/12/18 17:35 | |
| BARCLAYS | BARC | 1,5220 | -0,01 |
0,78%
|
38.601.571,00 | 1,55 | 1,52 | 18/12/18 17:35 | |
| BARRATT DEVLOP | BDEV | 4,3910 | 0,05 |
1,09%
|
3.120.089,00 | 4,49 | 4,30 | 18/12/18 17:35 | |
| BERKELEY GRP | BKG | 33,4200 | 0,23 |
0,72%
|
737.675,00 | 33,97 | 32,80 | 18/12/18 17:35 | |
| BHP GRP | BHP | 16,3220 | -0,28 |
-1,40%
|
9.366.313,00 | 16,63 | 16,32 | 18/12/18 17:35 | |
| BP | BP. | 4,9730 | -0,11 |
-2,11%
|
38.607.989,00 | 5,06 | 4,97 | 18/12/18 17:35 | |
| BRIT AMER TOBACC | BATS | 25,7400 | -0,54 |
-0,93%
|
4.742.762,00 | 26,41 | 25,68 | 18/12/18 17:35 | |
| BRIT LAND CO REI | BLND | 5,4580 | 0,02 |
0,31%
|
4.489.570,00 | 5,51 | 5,38 | 18/12/18 17:35 | |
| BT GROUP | BT.A | 2,4400 | -0,06 |
-2,41%
|
37.718.513,00 | 2,60 | 2,44 | 18/12/18 17:35 | |
| BUNZL | BNZL | 23,8700 | -0,01 |
0,44%
|
1.185.737,00 | 24,19 | 23,72 | 18/12/18 17:35 | |
| BURBERRY GROUP | BRBY | 17,2100 | 0,11 |
0,72%
|
1.281.344,00 | 17,45 | 17,02 | 18/12/18 17:35 | |
| CARNIVAL | CCL | 43,4500 | -0,25 |
0,08%
|
636.602,00 | 44,01 | 43,42 | 18/12/18 17:35 | |
| CENTRICA | CNA | 1,3300 | -0,03 |
-1,89%
|
19.446.523,00 | 1,36 | 1,33 | 18/12/18 17:35 | |
| COCA-COLA HBC N | CCH | 24,0000 | -0,18 |
-1,32%
|
518.041,00 | 24,38 | 23,95 | 18/12/18 17:35 | |
| COMPASS GROUP | CPG | 16,6500 | 0,02 |
0,08%
|
3.793.515,00 | 16,77 | 16,61 | 18/12/18 17:35 | |
| CRH PLC | CRH | 20,0600 | -0,21 |
-0,15%
|
1.601.405,00 | 20,77 | 20,06 | 18/12/18 17:35 | |
| CRODA INTL | CRDA | 46,0700 | 0,07 |
0,25%
|
379.194,00 | 46,43 | 45,47 | 18/12/18 17:35 | |
| DCC | DCC | 59,3000 | 0,10 |
-0,31%
|
338.875,00 | 59,70 | 58,50 | 18/12/18 17:35 | |
| DIAGEO | DGE | 27,8050 | -0,29 |
-0,80%
|
6.037.523,00 | 28,15 | 27,81 | 18/12/18 17:35 | |
| DIRECT LINE INS | DLG | 3,0570 | 0,01 |
0,26%
|
3.898.467,00 | 3,09 | 3,04 | 18/12/18 17:35 | |
| DS SMITH | SMDS | 3,0160 | -0,06 |
-3,02%
|
5.963.212,00 | 3,11 | 3,00 | 18/12/18 17:35 | |
| EASYJET | EZJ | 10,7800 | 0,27 |
2,73%
|
1.465.935,00 | 10,87 | 10,50 | 18/12/18 17:35 | |
| EVRAZ | EVR | 4,6200 | -0,02 |
0,87%
|
2.494.202,00 | 4,77 | 4,59 | 18/12/18 17:35 | |
| EXPERIAN | EXPN | 18,5900 | -0,16 |
-0,38%
|
1.206.619,00 | 18,78 | 18,58 | 18/12/18 17:35 | |
| FERGUSON | FERG | 49,4550 | 0,61 |
1,28%
|
455.613,00 | 49,86 | 48,54 | 18/12/18 17:35 | |
| FRESNILLO | FRES | 8,2860 | 0,10 |
1,44%
|
1.099.830,00 | 8,40 | 8,26 | 18/12/18 17:35 | |
| GLAXOSMITHKLINE | GSK | 14,4820 | -0,19 |
-0,58%
|
7.781.271,00 | 14,71 | 14,48 | 18/12/18 17:35 | |
| GLENCORE | GLEN | 2,8820 | -0,05 |
-0,55%
|
34.676.525,00 | 2,94 | 2,88 | 18/12/18 17:35 | |
| GVC HOLD | GVC | 6,9550 | 0,10 |
1,54%
|
3.630.705,00 | 7,19 | 6,70 | 18/12/18 17:35 | |
| HALMA | HLMA | 13,0100 | 0,04 |
0,34%
|
1.001.825,00 | 13,07 | 12,75 | 18/12/18 17:35 | |
| HARGREAVES LANS | HL. | 17,8450 | -0,30 |
-2,31%
|
667.330,00 | 18,09 | 17,82 | 18/12/18 17:35 | |
| HSBC HLDG | HSBA | 6,4880 | 0,00 |
0,27%
|
18.579.519,00 | 6,56 | 6,46 | 18/12/18 17:35 | |
| IMPERIAL BRANDS | IMB | 23,1400 | -0,21 |
-0,97%
|
3.156.602,00 | 23,50 | 23,01 | 18/12/18 17:35 | |
| INFORMA | INF | 6,3100 | -0,06 |
-0,37%
|
2.581.369,00 | 6,39 | 6,29 | 18/12/18 17:35 | |
| INTERCONT HOTELS | IHG | 41,6100 | -0,17 |
0,34%
|
538.556,00 | 42,27 | 41,38 | 18/12/18 17:35 | |
| INTERTEK GROUP | ITRK | 46,8000 | 0,78 |
1,64%
|
845.742,00 | 46,85 | 45,92 | 18/12/18 17:35 | |
| INTL. CONS. AIR | IAG | 6,0880 | 0,11 |
2,21%
|
5.102.753,00 | 6,13 | 5,95 | 18/12/18 17:35 | |
| ITV | ITV | 1,2760 | -0,02 |
0,31%
|
11.985.510,00 | 1,30 | 1,28 | 18/12/18 17:35 | |
| JOHNSON MATTHEY | JMAT | 27,5100 | 0,63 |
2,25%
|
804.300,00 | 27,68 | 26,54 | 18/12/18 17:35 | |
| JUST EAT | JE. | 5,7800 | -0,01 |
0,14%
|
2.475.808,00 | 5,91 | 5,67 | 18/12/18 17:35 | |
| KINGFISHER | KGF | 2,2040 | 0,04 |
2,04%
|
10.393.683,00 | 2,24 | 2,15 | 18/12/18 17:35 | |
| LAND SEC REIT | LAND | 8,2640 | -0,01 |
-0,05%
|
3.074.893,00 | 8,32 | 8,17 | 18/12/18 17:35 | |
| LEGAL & GENERAL | LGEN | 2,2650 | 0,02 |
1,36%
|
14.595.067,00 | 2,29 | 2,23 | 18/12/18 17:35 | |
| LLOYDS BANKING G | LLOY | 0,5196 | 0,00 |
0,55%
|
262.750.195,00 | 0,53 | 0,52 | 18/12/18 17:35 | |
| LSE GROUP | LSE | 40,1300 | -0,07 |
0,19%
|
1.078.190,00 | 40,59 | 39,69 | 18/12/18 17:35 | |
| MARKS & SPENCER | MKS | 2,5370 | 0,02 |
1,16%
|
8.361.327,00 | 2,57 | 2,52 | 18/12/18 17:35 | |
| MELROSE INDUSTRI | MRO | 1,5585 | 0,01 |
0,61%
|
13.449.918,00 | 1,58 | 1,53 | 18/12/18 17:35 | |
| MICRO FOCUS INTL | MCRO | 13,7750 | -0,31 |
-2,15%
|
1.897.743,00 | 13,99 | 13,71 | 18/12/18 17:35 | |
| MONDI | MNDI | 15,8400 | 0,00 |
0,15%
|
2.799.689,00 | 16,08 | 15,58 | 18/12/18 17:35 | |
| MORRISON SUPERMK | MRW | 2,2075 | -0,00 |
0,11%
|
10.720.712,00 | 2,23 | 2,19 | 18/12/18 17:35 | |
| NATL GRID | NG. | 7,5870 | -0,77 |
-9,22%
|
21.986.991,00 | 8,23 | 7,56 | 18/12/18 17:35 | |
| NEXT | NXT | 42,1000 | 0,73 |
1,03%
|
1.354.209,00 | 42,87 | 41,30 | 18/12/18 17:35 | |
| NMC HEALTH PLC | NMC | 28,0400 | -1,06 |
-3,02%
|
1.044.730,00 | 28,96 | 27,70 | 18/12/18 17:35 | |
| OCADO GROUP | OCDO | 7,7500 | -0,04 |
-0,76%
|
1.999.036,00 | 7,90 | 7,67 | 18/12/18 17:35 | |
| PADDY POWER BET | PPB | 64,2000 | -0,55 |
-0,05%
|
218.543,00 | 65,65 | 63,90 | 18/12/18 17:35 | |
| PEARSON | PSON | 9,2600 | -0,14 |
-0,64%
|
3.177.758,00 | 9,43 | 9,22 | 18/12/18 17:35 | |
| PERSIMMON PLC | PSN | 18,6900 | 0,10 |
0,55%
|
1.458.227,00 | 19,08 | 18,39 | 18/12/18 17:35 | |
| PRUDENTIAL | PRU | 13,8800 | -0,06 |
0,53%
|
5.630.302,00 | 14,27 | 13,79 | 18/12/18 17:35 | |
| RANDGOLD RESOURC | RRS | 68,8600 | 2,12 |
1,32%
|
863.540,00 | 69,00 | 66,92 | 18/12/18 17:35 | |
| RECKITT BENCK GR | RB. | 61,0000 | -0,76 |
-0,92%
|
1.396.701,00 | 62,02 | 61,00 | 18/12/18 17:35 | |
| RELX | REL | 16,0800 | -0,31 |
-2,46%
|
4.338.173,00 | 16,41 | 16,04 | 18/12/18 17:35 | |
| RENTOKIL INITIAL | RTO | 3,2810 | -0,03 |
-0,42%
|
7.040.342,00 | 3,33 | 3,28 | 18/12/18 17:35 | |
| RIGHTMOVE | RMV | 4,2525 | -0,08 |
-2,91%
|
4.170.464,00 | 4,32 | 4,22 | 18/12/18 17:35 | |
| RIO TINTO | RIO | 37,3200 | -0,31 |
-0,22%
|
5.161.618,00 | 37,59 | 37,02 | 18/12/18 17:35 | |
| ROLLS-ROYCE HLDG | RR. | 8,1120 | 0,03 |
0,48%
|
2.791.179,00 | 8,17 | 7,98 | 18/12/18 17:35 | |
| ROYAL BK SCOTL G | RBS | 2,0930 | 0,01 |
1,16%
|
14.753.880,00 | 2,12 | 2,08 | 18/12/18 17:35 | |
| ROYAL DUTCH SHELL-A | RDSA | 25,2200 | -0,56 |
-2,34%
|
7.109.044,00 | 22,89 | 22,59 | 18/12/18 17:51 | |
| ROYAL DUTCH SHELL-B | RDSB | 22,8150 | -0,58 |
-2,52%
|
5.787.859,00 | 23,04 | 22,72 | 18/12/18 17:35 | |
| ROYAL MAIL | RMG | 2,8680 | 0,02 |
1,84%
|
10.530.413,00 | 2,96 | 2,81 | 18/12/18 17:35 | |
| RSA INSUR GRP | RSA | 5,0360 | 0,07 |
0,68%
|
3.372.285,00 | 5,07 | 4,90 | 18/12/18 17:35 | |
| SAGE GRP | SGE | 5,8720 | -0,02 |
-0,03%
|
2.728.945,00 | 5,99 | 5,85 | 18/12/18 17:35 | |
| SAINSBURY | SBRY | 2,6530 | 0,01 |
0,38%
|
10.649.576,00 | 2,69 | 2,63 | 18/12/18 17:35 | |
| SCHRODERS | SDR | 23,8500 | 0,19 |
0,04%
|
283.750,00 | 23,99 | 23,22 | 18/12/18 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 | 5,9200 | -0,03 |
-0,21%
|
2.814.313,00 | 5,95 | 5,89 | 18/12/18 17:35 | |
| SEVERN TRENT | SVT | 18,2350 | -0,47 |
-2,64%
|
913.735,00 | 18,73 | 18,20 | 18/12/18 17:35 | |
| SHIRE | SHP | 43,7100 | -1,62 |
-3,48%
|
14.506.252,00 | 44,17 | 43,28 | 18/12/18 17:35 | |
| SMITH & NEPHEW | SN. | 14,3500 | -0,32 |
-1,77%
|
2.834.875,00 | 14,67 | 14,35 | 18/12/18 17:35 | |
| SMITHS GROUP | SMIN | 14,0800 | 0,24 |
1,03%
|
1.691.224,00 | 14,18 | 13,67 | 18/12/18 17:35 | |
| SMURFIT KAPPA | SKG | 20,3200 | 0,30 |
-0,78%
|
393.577,00 | 20,32 | 19,64 | 18/12/18 17:35 | |
| SSE | SSE | 10,4150 | -0,14 |
-1,61%
|
6.274.583,00 | 10,50 | 10,30 | 18/12/18 17:35 | |
| ST. JAMES'S | STJ | 9,2580 | -0,00 |
0,93%
|
941.548,00 | 9,40 | 9,17 | 18/12/18 17:35 | |
| STANDARD CHARTER | STAN | 5,9060 | 0,01 |
0,45%
|
4.666.515,00 | 5,98 | 5,86 | 18/12/18 17:35 | |
| STANDARD LIFE | SLA | 2,4705 | 0,06 |
2,43%
|
8.370.163,00 | 2,48 | 2,39 | 18/12/18 17:35 | |
| TAYLOR WIMPEY | TW. | 1,3310 | 0,02 |
0,10%
|
12.784.769,00 | 1,36 | 1,30 | 18/12/18 17:35 | |
| TESCO PLC | TSCO | 1,9420 | 0,04 |
1,97%
|
26.830.574,00 | 1,97 | 1,91 | 18/12/18 17:35 | |
| TUI N | TUI | 11,4500 | 0,07 |
0,59%
|
1.724.912,00 | 11,59 | 11,24 | 18/12/18 17:35 | |
| UNILEVER | ULVR | 42,1000 | -0,20 |
-0,68%
|
2.928.461,00 | 42,39 | 41,80 | 18/12/18 17:35 | |
| UNITED UTILITIES | UU. | 7,4360 | -0,12 |
-1,46%
|
2.531.960,00 | 7,54 | 7,43 | 18/12/18 17:35 | |
| VODAFONE GROUP | VOD | 1,5786 | -0,03 |
-1,60%
|
90.551.923,00 | 1,61 | 1,58 | 18/12/18 17:35 | |
| WHITBREAD | WTB | 44,4700 | -0,04 |
0,78%
|
353.903,00 | 44,97 | 44,40 | 18/12/18 17:35 | |
| WOOD GROUP (JOHN | WG. | 5,1700 | -0,17 |
-3,06%
|
3.402.681,00 | 5,37 | 5,15 | 18/12/18 17:35 | |
| WPP | WPP | 8,7060 | -0,00 |
0,24%
|
3.058.248,00 | 8,85 | 8,61 | 18/12/18 17:35 | |