Publicidad
- Un producto de
- 25 de abril de 2019
- En colaboración con
PPAL. M. INGLES 1 (UKX) |
7.410,7300
|
-61,0200 | -0,8167% |
| 25-04-2019 | 16:17 | Apt. 7.471,7500 | Vol. 0,00 | Max. 7.473,32 | Min. 7.405,99 |
Nombre
|
Ticker | Precio | Var | Var % | Volumen | Máximo | Mínimo | Fecha y hora | |
|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | III | 10,8025 | -0,02 |
-0,37%
|
700.334,00 | 10,85 | 10,72 | 25/04/19 16:16 | |
| ADMIRAL GROUP | ADM | 22,4700 | -0,15 |
0,32% 
|
164.942,00 | 22,69 | 22,35 | 25/04/19 16:16 | |
| ANGLO AMERICAN | AAL | 20,4950 | -0,31 |
-2,09%
|
2.168.634,00 | 20,74 | 20,48 | 25/04/19 16:16 | |
| ANTOFAGASTA | ANTO | 9,2740 | -0,31 |
-3,39%
|
847.624,00 | 9,36 | 9,20 | 25/04/19 16:16 | |
| ASHTEAD GROUP | AHT | 21,6400 | -0,04 |
-0,34%
|
390.738,00 | 21,85 | 21,52 | 25/04/19 16:16 | |
| ASSOCIAT BRIT FO | ABF | 25,3300 | -0,24 |
-0,77%
|
249.731,00 | 25,70 | 25,25 | 25/04/19 16:15 | |
| ASTRAZENECA | AZN | 58,8600 | -0,22 |
0,01%
|
831.026,00 | 59,39 | 58,60 | 25/04/19 16:16 | |
| AUTO TRADER GR | AUTO | 5,7360 | 0,04 |
1,21%
|
6.037.409,00 | 5,76 | 5,67 | 25/04/19 16:16 | |
| AVIVA | AV. | 4,1610 | -0,07 |
-1,57%
|
5.984.333,00 | 4,22 | 4,16 | 25/04/19 16:16 | |
| BAE SYSTEMS | BA. | 4,8950 | -0,04 |
-0,51%
|
3.582.294,00 | 4,95 | 4,89 | 25/04/19 16:16 | |
| BARCLAYS | BARC | 1,5926 | -0,07 |
-4,28%
|
17.974.225,00 | 1,66 | 1,59 | 25/04/19 16:17 | |
| BARRATT DEVLOP | BDEV | 6,0300 | -0,14 |
-1,89%
|
2.678.687,00 | 6,10 | 5,91 | 25/04/19 16:16 | |
| BERKELEY GRP | BKG | 37,9100 | -0,52 |
-0,09%
|
206.698,00 | 38,33 | 37,05 | 25/04/19 16:16 | |
| BHP GRP | BHP | 18,2160 | -0,22 |
-1,28%
|
2.648.088,00 | 18,40 | 18,18 | 25/04/19 16:16 | |
| BP | BP. | 5,6680 | -0,03 |
-0,91%
|
12.272.907,00 | 5,70 | 5,63 | 25/04/19 16:17 | |
| BRIT AMER TOBACC | BATS | 29,4400 | -1,00 |
-3,33%
|
2.310.693,00 | 30,51 | 29,21 | 25/04/19 16:17 | |
| BRIT LAND CO REI | BLND | 6,0180 | 0,01 |
0,54%
|
1.407.173,00 | 6,06 | 5,98 | 25/04/19 16:13 | |
| BT GROUP | BT.A | 2,2285 | -0,02 |
-1,09%
|
10.569.155,00 | 2,26 | 2,21 | 25/04/19 16:16 | |
| BUNZL | BNZL | 23,3600 | 0,15 |
0,49%
|
308.559,00 | 23,54 | 23,13 | 25/04/19 16:15 | |
| BURBERRY GROUP | BRBY | 19,9850 | -0,11 |
0,02%
|
289.029,00 | 20,15 | 19,82 | 25/04/19 16:16 | |
| CARNIVAL | CCL | 40,2900 | 0,29 |
0,73%
|
404.537,00 | 40,80 | 40,07 | 25/04/19 16:16 | |
| CENTRICA | CNA | 1,0490 | -0,01 |
-1,03%
|
9.590.876,00 | 1,06 | 1,04 | 25/04/19 16:16 | |
| COCA-COLA HBC N | CCH | 27,4900 | -0,02 |
0,06%
|
319.697,00 | 27,80 | 27,37 | 25/04/19 16:16 | |
| COMPASS GROUP | CPG | 17,5600 | 0,04 |
0,40%
|
761.110,00 | 17,62 | 17,48 | 25/04/19 16:16 | |
| CRH PLC | CRH | 25,4300 | -0,63 |
-2,43%
|
858.491,00 | 26,09 | 25,38 | 25/04/19 16:16 | |
| CRODA INTL | CRDA | 50,6800 | -0,22 |
-0,43%
|
145.279,00 | 51,08 | 50,50 | 25/04/19 16:16 | |
| DCC | DCC | 68,4800 | -1,06 |
-1,49%
|
113.278,00 | 69,98 | 68,48 | 25/04/19 16:16 | |
| DIAGEO | DGE | 31,6350 | -0,18 |
-0,31%
|
1.598.485,00 | 31,99 | 31,57 | 25/04/19 16:17 | |
| DIRECT LINE INS | DLG | 3,4170 | -0,01 |
-0,07%
|
1.235.260,00 | 3,43 | 3,40 | 25/04/19 16:16 | |
| DS SMITH | SMDS | 3,6330 | 0,04 |
0,97%
|
3.694.316,00 | 3,66 | 3,55 | 25/04/19 16:16 | |
| EASYJET | EZJ | 11,6400 | -0,10 |
-1,44%
|
470.376,00 | 11,81 | 11,59 | 25/04/19 16:16 | |
| EVRAZ | EVR | 6,4020 | -0,10 |
-2,56%
|
1.277.788,00 | 6,55 | 6,39 | 25/04/19 16:16 | |
| EXPERIAN | EXPN | 22,4100 | 0,07 |
0,33%
|
1.057.425,00 | 22,46 | 22,25 | 25/04/19 16:16 | |
| FERGUSON | FERG | 54,3900 | 0,29 |
0,60%
|
579.649,00 | 54,62 | 54,04 | 25/04/19 16:16 | |
| FRESNILLO | FRES | 7,4880 | 0,01 |
0,08%
|
1.165.374,00 | 7,49 | 7,26 | 25/04/19 16:17 | |
| GLAXOSMITHKLINE | GSK | 15,5060 | 0,10 |
0,66%
|
2.897.479,00 | 15,55 | 15,44 | 25/04/19 16:17 | |
| GLENCORE | GLEN | 3,2130 | -0,13 |
-4,14%
|
15.707.844,00 | 3,28 | 3,21 | 25/04/19 16:16 | |
| HALMA | HLMA | 17,5850 | -0,21 |
-1,01%
|
854.702,00 | 17,81 | 17,59 | 25/04/19 16:16 | |
| HARGREAVES LANS | HL. | 22,2400 | -0,08 |
-0,31%
|
305.808,00 | 22,38 | 22,14 | 25/04/19 16:16 | |
| HIKMA PHARM | HIK | 16,8400 | -0,10 |
-0,56%
|
196.788,00 | 17,26 | 16,62 | 25/04/19 16:16 | |
| HISCOX | HSX | 16,6200 | 0,02 |
0,12%
|
153.746,00 | 16,76 | 16,50 | 25/04/19 16:10 | |
| HSBC HLDG | HSBA | 6,5940 | -0,03 |
-0,50%
|
6.474.435,00 | 6,63 | 6,58 | 25/04/19 16:16 | |
| IMPERIAL BRANDS | IMB | 23,8400 | -0,64 |
-2,63%
|
1.733.055,00 | 24,58 | 23,69 | 25/04/19 16:17 | |
| INFORMA | INF | 7,8140 | -0,18 |
-2,58%
|
1.372.072,00 | 7,93 | 7,81 | 25/04/19 16:15 | |
| INTERCONT HOTELS | IHG | 49,4850 | 0,09 |
0,17%
|
99.083,00 | 49,77 | 49,17 | 25/04/19 16:16 | |
| INTERTEK GROUP | ITRK | 53,5200 | -0,04 |
0,05%
|
115.024,00 | 53,88 | 53,44 | 25/04/19 16:16 | |
| INTL. CONS. AIR | IAG | 5,3460 | 0,00 |
0,04%
|
2.257.540,00 | 5,38 | 5,30 | 25/04/19 16:16 | |
| ITV | ITV | 1,3600 | -0,04 |
-2,32%
|
5.057.325,00 | 1,40 | 1,36 | 25/04/19 16:16 | |
| JOHNSON MATTHEY | JMAT | 33,5200 | -0,05 |
-0,61%
|
127.039,00 | 33,76 | 33,27 | 25/04/19 16:16 | |
| JUST EAT | JE. | 7,3760 | -0,04 |
-0,74%
|
1.588.210,00 | 7,50 | 7,36 | 25/04/19 16:16 | |
| KINGFISHER | KGF | 2,6440 | 0,02 |
0,46%
|
2.302.073,00 | 2,66 | 2,60 | 25/04/19 16:15 | |
| LAND SEC REIT | LAND | 9,3500 | -0,01 |
0,11%
|
914.318,00 | 9,40 | 9,32 | 25/04/19 16:16 | |
| LEGAL & GENERAL | LGEN | 2,7400 | -0,16 |
-5,25%
|
9.795.295,00 | 2,79 | 2,73 | 25/04/19 16:16 | |
| LLOYDS BANKING G | LLOY | 0,6333 | -0,01 |
-2,44%
|
91.361.279,00 | 0,64 | 0,63 | 25/04/19 16:16 | |
| LSE GROUP | LSE | 50,3600 | 0,51 |
0,66%
|
411.684,00 | 50,54 | 49,66 | 25/04/19 16:16 | |
| MARKS & SPENCER | MKS | 2,8450 | -0,01 |
1,09%
|
2.242.451,00 | 2,87 | 2,81 | 25/04/19 16:16 | |
| MELROSE INDUSTRI | MRO | 1,9680 | -0,02 |
-0,81%
|
3.812.382,00 | 2,00 | 1,95 | 25/04/19 16:17 | |
| MICRO FOCUS INTL | MCRO | 19,2500 | -0,58 |
-2,69%
|
586.048,00 | 19,98 | 19,25 | 25/04/19 16:16 | |
| MONDI | MNDI | 17,1200 | 0,18 |
0,38%
|
860.322,00 | 17,17 | 16,66 | 25/04/19 16:16 | |
| MORRISON SUPERMK | MRW | 2,1570 | -0,04 |
-2,40%
|
4.459.152,00 | 2,21 | 2,15 | 25/04/19 16:16 | |
| NATL GRID | NG. | 8,3100 | 0,02 |
0,78%
|
2.418.443,00 | 8,35 | 8,26 | 25/04/19 16:16 | |
| NEXT | NXT | 58,4000 | -0,34 |
-0,28%
|
106.239,00 | 58,78 | 57,82 | 25/04/19 16:16 | |
| NMC HEALTH PLC | NMC | 27,0000 | 0,16 |
1,10%
|
314.371,00 | 27,21 | 26,73 | 25/04/19 16:16 | |
| OCADO GROUP | OCDO | 14,0450 | -0,22 |
-1,82%
|
965.423,00 | 14,40 | 13,83 | 25/04/19 16:16 | |
| PADDY POWER BET | PPB | 65,2400 | -0,50 |
-1,14%
|
50.345,00 | 66,12 | 65,22 | 25/04/19 16:16 | |
| PEARSON | PSON | 8,7120 | 0,06 |
0,01%
|
1.847.215,00 | 8,76 | 8,63 | 25/04/19 16:16 | |
| PERSIMMON PLC | PSN | 22,7500 | -0,56 |
-2,21%
|
889.783,00 | 23,17 | 22,03 | 25/04/19 16:16 | |
| PHOENIX GRP | PHNX | 7,0800 | -0,02 |
-0,28%
|
309.281,00 | 7,13 | 7,05 | 25/04/19 16:16 | |
| PRUDENTIAL | PRU | 17,4050 | -0,25 |
-1,58%
|
2.124.989,00 | 17,60 | 17,34 | 25/04/19 16:16 | |
| RECKITT BENCK GR | RB. | 60,9400 | 0,53 |
1,42%
|
602.238,00 | 61,06 | 60,30 | 25/04/19 16:16 | |
| RELX | REL | 17,3800 | 0,08 |
0,28%
|
2.448.957,00 | 17,43 | 17,24 | 25/04/19 16:16 | |
| RENTOKIL INITIAL | RTO | 3,8660 | -0,02 |
-0,57%
|
2.842.811,00 | 3,90 | 3,85 | 25/04/19 16:16 | |
| RIGHTMOVE | RMV | 5,4820 | -0,05 |
-0,66%
|
708.642,00 | 5,59 | 5,48 | 25/04/19 16:16 | |
| RIO TINTO | RIO | 45,1850 | -0,37 |
-1,14%
|
1.314.763,00 | 45,62 | 45,12 | 25/04/19 16:17 | |
| ROLLS-ROYCE HLDG | RR. | 9,2440 | 0,02 |
0,76%
|
1.582.596,00 | 9,27 | 9,14 | 25/04/19 16:17 | |
| ROYAL BK SCOTL G | RBS | 2,4860 | -0,08 |
-3,38%
|
8.857.221,00 | 2,56 | 2,49 | 25/04/19 16:17 | |
| ROYAL DUTCH SHELL-A | RDSA | 24,6750 | -0,06 |
-0,75%
|
2.895.897,00 | 24,89 | 24,50 | 25/04/19 16:16 | |
| ROYAL DUTCH SHELL-B | RDSB | 24,8300 | -0,11 |
-0,95%
|
3.885.867,00 | 25,05 | 24,68 | 25/04/19 16:16 | |
| RSA INSUR GRP | RSA | 5,4520 | 0,00 |
-0,04%
|
702.198,00 | 5,49 | 5,44 | 25/04/19 16:16 | |
| SAGE GRP | SGE | 7,2420 | -0,07 |
-1,17%
|
523.653,00 | 7,37 | 7,24 | 25/04/19 16:16 | |
| SAINSBURY | SBRY | 2,1640 | -0,10 |
-4,52%
|
16.123.209,00 | 2,20 | 2,12 | 25/04/19 16:16 | |
| SCHRODERS | SDR | 31,9700 | 0,06 |
0,02%
|
183.799,00 | 32,13 | 31,54 | 25/04/19 16:16 | |
| 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 | 6,8500 | 0,00 |
0,32%
|
4.333.157,00 | 6,87 | 6,80 | 25/04/19 16:16 | |
| SEVERN TRENT | SVT | 20,2000 | 0,09 |
0,45%
|
242.041,00 | 20,20 | 20,04 | 25/04/19 16:16 | |
| SMITH & NEPHEW | SN. | 14,7850 | 0,09 |
0,49%
|
2.315.266,00 | 14,80 | 14,64 | 25/04/19 16:16 | |
| SMITHS GROUP | SMIN | 15,3600 | -0,08 |
-0,51%
|
310.974,00 | 15,49 | 15,29 | 25/04/19 16:16 | |
| SMURFIT KAPPA | SKG | 22,9600 | -0,26 |
-1,12%
|
472.487,00 | 23,46 | 22,51 | 25/04/19 16:15 | |
| SPIRAX-SARCO ENG | SPX | 82,1000 | -1,25 |
-1,50%
|
118.439,00 | 83,25 | 81,95 | 25/04/19 16:15 | |
| SSE | SSE | 11,3150 | -0,04 |
0,74%
|
1.013.525,00 | 11,40 | 11,26 | 25/04/19 16:16 | |
| ST. JAMES'S | STJ | 11,3250 | 0,07 |
0,58%
|
1.243.455,00 | 11,38 | 11,18 | 25/04/19 16:16 | |
| STANDARD CHARTER | STAN | 6,5140 | -0,09 |
-1,95%
|
2.198.384,00 | 6,59 | 6,51 | 25/04/19 16:16 | |
| STANDARD LIFE | SLA | 2,7900 | 0,01 |
0,29%
|
2.909.702,00 | 2,80 | 2,76 | 25/04/19 16:16 | |
| TAYLOR WIMPEY | TW. | 1,8385 | -0,08 |
-3,72%
|
15.075.718,00 | 1,88 | 1,78 | 25/04/19 16:16 | |
| TESCO PLC | TSCO | 2,4730 | -0,04 |
-1,71%
|
10.053.854,00 | 2,52 | 2,47 | 25/04/19 16:16 | |
| TUI N | TUI | 8,4960 | -0,07 |
-0,71%
|
802.940,00 | 8,65 | 8,48 | 25/04/19 16:16 | |
| UNILEVER | ULVR | 45,4300 | 0,10 |
0,23%
|
872.392,00 | 45,58 | 45,18 | 25/04/19 16:16 | |
| UNITED UTILITIES | UU. | 8,4020 | 0,03 |
0,33%
|
1.205.199,00 | 8,42 | 8,34 | 25/04/19 16:16 | |
| VODAFONE GROUP | VOD | 1,3870 | -0,01 |
-1,08%
|
29.903.639,00 | 1,40 | 1,38 | 25/04/19 16:17 | |
| WHITBREAD | WTB | 48,0900 | -0,15 |
-0,08%
|
350.377,00 | 48,46 | 47,89 | 25/04/19 16:16 | |
| WPP | WPP | 9,0880 | -0,03 |
-0,94%
|
2.199.007,00 | 9,22 | 9,07 | 25/04/19 16:17 | |