Cotizaciones
Indices worldwide
| EUROPA | Euronext Lisbon | USA | Futuros | ADR |
|---|---|---|---|---|
|
Dax-Xetra CAC40 Footsie IBEX 35 |
PSI20 Others |
Dow Jones Nasdaq |
Indices Divisas Commodities |
India China Japan Brazil Argentina |
Footsie
| Simbolo | Nombre | Ultimo | Var abs | Var% | Open | High | Low | Volume | Hora (GMT) |
|---|---|---|---|---|---|---|---|---|---|
| AAL-L | AngloAmerican | 2.493,00 | -18,00 | -0,72 | 2.522,00 | 2.525,00 | 2.493,00 | 1.603.796 | 06-09-2010 16:35 |
| ABF-L | ABF-L AB Food | 1.068,00 | 3,00 | 0,28 | 1.070,00 | 1.070,00 | 1.065,00 | 649.391 | 06-09-2010 16:35 |
| AB.-L | ALLIANCE BOOTS | 1.136,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| AL.-L | Alliance&Leic | 234,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| ANTO-L | ANTOFAGASTA | 1.092,00 | 0,00 | 0,00 | 1.100,00 | 1.103,00 | 1.089,00 | 1.287.927 | 06-09-2010 16:35 |
| AV.-L | AVIVA | 398,60 | 3,00 | 0,76 | 395,70 | 401,90 | 395,30 | 4.424.976 | 06-09-2010 16:35 |
| AZN-L | AstraZeneca | 3.340,00 | 29,50 | 0,89 | 3.300,50 | 3.353,00 | 3.298,00 | 1.287.531 | 06-09-2010 16:35 |
| BA.-L | BaeSys. | 322,50 | 0,90 | 0,28 | 323,30 | 323,90 | 317,90 | 5.835.339 | 06-09-2010 16:35 |
| BARC-L | Barclays Bank | 322,85 | -2,15 | -0,66 | 328,00 | 329,40 | 320,85 | 18.358.490 | 06-09-2010 16:35 |
| BATS-L | BR.AMER.TOB. | 2.315,00 | 4,00 | 0,17 | 2.327,00 | 2.330,00 | 2.310,00 | 925.158 | 06-09-2010 16:35 |
| BAY-L | Brit Airways | 220,80 | -2,20 | -0,99 | 225,70 | 226,60 | 220,60 | 3.138.886 | 06-09-2010 16:35 |
| BDEV-L | BARRATT DEVEL. | 104,70 | 1,00 | 0,96 | 104,90 | 105,80 | 103,20 | 3.028.357 | 06-09-2010 16:35 |
| BG.-L | BG.-L BG Grp | 1.084,00 | -9,00 | -0,82 | 1.100,00 | 1.100,00 | 1.084,00 | 2.610.937 | 06-09-2010 16:35 |
| BGY-L | BRITISH ENERGY | 772,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| BLND-L | British Land | 480,20 | 3,00 | 0,63 | 479,50 | 482,00 | 478,90 | 1.854.511 | 06-09-2010 16:35 |
| BLT-L | Billiton | 1.920,00 | -16,00 | -0,83 | 1.951,50 | 1.961,00 | 1.910,50 | 4.104.601 | 06-09-2010 16:35 |
| BP.-L | BpAmoco | 406,50 | 4,80 | 1,19 | 405,00 | 409,80 | 404,00 | 19.237.746 | 06-09-2010 16:35 |
| BSY-L | British Sky Broad. | 709,00 | 1,00 | 0,14 | 713,00 | 713,00 | 707,50 | 589.859 | 06-09-2010 16:35 |
| BT.A-L | BT.A-L BT Group | 140,60 | 3,00 | 2,18 | 138,30 | 141,30 | 137,80 | 15.842.674 | 06-09-2010 16:35 |
| CBRY-L | CadburySchweppes | 863,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| CCL-L | CARNIVAL | 2.291,00 | -4,00 | -0,17 | 2.315,00 | 2.315,00 | 2.286,00 | 263.797 | 06-09-2010 16:35 |
| CNA-L | Centrica | 332,20 | 3,90 | 1,19 | 329,70 | 333,40 | 329,40 | 5.217.669 | 06-09-2010 16:35 |
| CPG-L | Compass Grp | 539,00 | -1,00 | -0,19 | 542,50 | 542,50 | 536,50 | 1.693.705 | 06-09-2010 16:35 |
| CPI-L | Capita Grp | 742,50 | 9,00 | 1,23 | 736,00 | 747,00 | 733,00 | 909.892 | 06-09-2010 16:35 |
| CPW-L | CARPHONE WARE. | 228,00 | -1,75 | -0,76 | 220,25 | 233,00 | 220,25 | 87.168 | 06-09-2010 16:35 |
| CW.-L | Cable & Wireless | 72,75 | -0,20 | -0,27 | 75,15 | 78,50 | 72,75 | 19.705.518 | 06-09-2010 16:35 |
| DGE-L | Diageo | 1.104,00 | 9,00 | 0,82 | 1.099,00 | 1.105,00 | 1.091,00 | 2.213.642 | 06-09-2010 16:35 |
| DMGT-L | Daily Mail Tst. 'A' | 484,60 | 2,00 | 0,41 | 484,20 | 488,50 | 483,60 | 452.555 | 06-09-2010 16:35 |
| DSGI-L | DSG INTL | 25,77 | -0,52 | -1,98 | 25,29 | 26,66 | 25,29 | 8.417.015 | 06-09-2010 16:35 |
| EMG-L | Man (ED & F) Grp | 235,40 | 3,50 | 1,51 | 234,10 | 235,80 | 232,30 | 3.331.235 | 06-09-2010 16:35 |
| ETI-L | ENT.INNS | 93,55 | 0,95 | 1,03 | 93,00 | 95,40 | 93,00 | 466.197 | 06-09-2010 16:35 |
| EXPN-L | EXPERIAN | 651,00 | 1,00 | 0,15 | 650,50 | 652,50 | 648,00 | 446.485 | 06-09-2010 16:35 |
| FP.-L | FriendsProv | 81,60 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| GSK-L | GlaxoSmithKline | 1.249,00 | -19,50 | -1,54 | 1.269,50 | 1.280,00 | 1.247,00 | 6.846.354 | 06-09-2010 16:35 |
| HBOS-L | HBOS-L HBOS | 70,10 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| HMSO-L | HAMMERSON | 375,30 | 1,60 | 0,43 | 375,00 | 377,80 | 374,80 | 677.258 | 06-09-2010 16:35 |
| HNS-L | Hanson | 655,35 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| HOME-L | HOME RETAIL | 227,10 | 5,80 | 2,62 | 223,70 | 228,60 | 222,90 | 2.808.134 | 06-09-2010 16:35 |
| HSBA-L | HSBCHoldings | 662,80 | 8,40 | 1,28 | 659,50 | 665,50 | 657,30 | 12.528.101 | 06-09-2010 16:35 |
| IAP-L | ICAP | 431,90 | -6,70 | -1,53 | 440,00 | 441,20 | 430,00 | 1.749.571 | 06-09-2010 16:35 |
| ICI-L | IMP.CHEM. | 667,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| IHG-L | INTERCON. HOTEL | 1.073,00 | 11,00 | 1,04 | 1.072,00 | 1.079,00 | 1.063,00 | 748.674 | 06-09-2010 16:35 |
| III-L | 3i Grp | 271,40 | 1,90 | 0,71 | 271,90 | 274,90 | 269,90 | 1.625.479 | 06-09-2010 16:35 |
| IMT-L | ImperialTobacco | 1.858,00 | 2,00 | 0,11 | 1.862,00 | 1.867,00 | 1.853,00 | 647.780 | 06-09-2010 16:35 |
| IPR-L | IntlPower | 386,30 | -3,50 | -0,90 | 392,70 | 393,20 | 385,90 | 3.549.105 | 06-09-2010 16:35 |
| ITV-L | ITV | 58,55 | -0,60 | -1,01 | 57,00 | 59,30 | 57,00 | 12.003.997 | 06-09-2010 16:35 |
| IVZ-L | INVESCO | 628,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| JMAT-L | JOHNSON,MATTH. | 1.718,00 | 30,00 | 1,78 | 1.697,00 | 1.722,00 | 1.696,00 | 497.560 | 06-09-2010 16:35 |
| KAZ-L | KAZAKHMYS | 1.268,00 | -17,00 | -1,32 | 1.296,00 | 1.300,00 | 1.268,00 | 813.057 | 06-09-2010 16:35 |
| KGF-L | Kingfisher | 217,90 | 2,40 | 1,11 | 217,70 | 218,40 | 215,60 | 2.375.588 | 06-09-2010 16:35 |
| LAND-L | Land Secs | 653,00 | 4,00 | 0,62 | 653,00 | 654,00 | 648,00 | 1.238.559 | 06-09-2010 16:35 |
| LGEN-L | Legal&Gen.Grp | 94,75 | -0,65 | -0,68 | 96,00 | 96,20 | 94,60 | 6.602.051 | 06-09-2010 16:35 |
| LII-L | LIBERTY INTL. | 452,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| LLOY-L | Lloyds-TSB | 72,88 | 0,16 | 0,22 | 73,08 | 74,00 | 72,59 | 51.556.940 | 06-09-2010 16:35 |
| LMI-L | LONMIN | 1.604,00 | 6,00 | 0,38 | 1.606,00 | 1.623,00 | 1.600,00 | 230.679 | 06-09-2010 16:35 |
| MAB-L | MITCHELLS & BUT | 306,30 | 1,50 | 0,49 | 303,60 | 309,90 | 303,60 | 286.716 | 06-09-2010 16:35 |
| MKS-L | Marks & Spencer | 359,70 | 1,90 | 0,53 | 359,50 | 360,20 | 357,60 | 1.792.558 | 06-09-2010 16:35 |
| MRW-L | Morrison (W) Supermkt | 289,40 | 0,10 | 0,03 | 290,30 | 291,00 | 288,80 | 3.739.437 | 06-09-2010 16:35 |
| NG.-L | NATIONAL GRID | 543,50 | -1,00 | -0,18 | 546,00 | 548,00 | 539,60 | 4.927.258 | 06-09-2010 16:35 |
| NRK-L | Northern Rock | 90,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| NXT-L | Next | 2.052,00 | -1,00 | -0,05 | 2.064,00 | 2.071,00 | 2.051,00 | 276.576 | 06-09-2010 16:35 |
| OML-L | OldMutual | 135,80 | -1,70 | -1,24 | 138,50 | 138,50 | 135,30 | 9.692.635 | 06-09-2010 16:35 |
| PRU-L | Prudential | 588,00 | 1,00 | 0,17 | 591,50 | 594,00 | 584,50 | 3.090.165 | 06-09-2010 16:35 |
| PSN-L | PERSIMMON | 396,90 | 4,30 | 1,10 | 393,40 | 397,00 | 389,00 | 938.310 | 06-09-2010 16:35 |
| PSON-L | Pearson | 1.000,00 | -10,00 | -0,99 | 1.012,00 | 1.012,00 | 998,50 | 725.355 | 06-09-2010 16:35 |
| PUB-L | PUNCH TVNS | 87,50 | 1,15 | 1,33 | 87,45 | 87,85 | 83,70 | 459.815 | 06-09-2010 16:35 |
| RB.-L | ReckittBencksr | 3.357,00 | 25,00 | 0,75 | 3.368,00 | 3.373,00 | 3.329,00 | 739.175 | 06-09-2010 16:35 |
| RBS-L | ROYAL BANK SCOT | 46,95 | 0,33 | 0,71 | 46,85 | 47,09 | 46,50 | 38.225.172 | 06-09-2010 16:35 |
| RDSB-L | RDS 'B' | 1.761,00 | 7,00 | 0,40 | 1.765,00 | 1.768,00 | 1.756,00 | 1.105.508 | 06-09-2010 16:35 |
| REL-L | REED ELSEVIER | 542,00 | -1,00 | -0,18 | 547,50 | 547,50 | 541,50 | 897.848 | 06-09-2010 16:35 |
| REX-L | REXAM | 316,40 | 0,60 | 0,19 | 318,00 | 318,00 | 315,60 | 723.973 | 06-09-2010 16:35 |
| RIO-L | Rio Tinto (Reg) | 3.510,00 | -26,00 | -0,74 | 3.568,00 | 3.575,00 | 3.503,00 | 2.392.327 | 06-09-2010 16:35 |
| RR.-L | Rolls-Royce | 573,50 | 1,50 | 0,26 | 574,50 | 574,50 | 569,00 | 1.245.348 | 06-09-2010 16:35 |
| RSA-L | Royal & Sun Alliance | 127,20 | 1,00 | 0,79 | 126,90 | 127,60 | 126,30 | 4.066.082 | 06-09-2010 16:35 |
| RTO-L | Rentokil Initial | 101,90 | 2,30 | 2,31 | 100,00 | 104,50 | 99,60 | 12.296.117 | 06-09-2010 16:35 |
| RTR-L | Reuters Grp | 631,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| SBRY-L | Sainsbury (J) | 371,80 | 3,20 | 0,87 | 370,30 | 373,10 | 369,10 | 1.930.893 | 06-09-2010 16:35 |
| SCTN-L | Scot & Newcastle | 798,50 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 06-09-2010 05:00 |
| SDRC-L | Schroder Non-Vtg | 1.135,00 | 1,00 | 0,09 | 1.187,00 | 1.187,00 | 1.133,00 | 26.739 | 06-09-2010 16:35 |
| SDR-L | SchroderVtg | 1.395,00 | 4,00 | 0,29 | 1.398,00 | 1.404,00 | 1.391,00 | 128.540 | 06-09-2010 16:35 |
| SGE-L | Sage Grp | 252,50 | -0,10 | -0,04 | 254,70 | 254,70 | 251,90 | 1.471.211 | 06-09-2010 16:35 |
| SHP-L | Shire Pharmaceuticals | 1.459,00 | 8,00 | 0,55 | 1.455,00 | 1.464,00 | 1.446,00 | 381.233 | 06-09-2010 16:35 |
| SMIN-L | Smiths Group | 1.198,00 | -4,00 | -0,33 | 1.204,00 | 1.209,00 | 1.195,00 | 401.966 | 06-09-2010 16:35 |
| SN.-L | Smith&Nephew | 548,00 | -8,00 | -1,44 | 555,00 | 557,00 | 545,50 | 1.992.740 | 06-09-2010 16:35 |
| SSE-L | Scot & Southern Energy | 1.163,00 | 5,00 | 0,43 | 1.162,00 | 1.174,00 | 1.159,00 | 813.403 | 06-09-2010 16:35 |
| STAN-L | Stand.Chart. | 1.860,00 | -11,00 | -0,59 | 1.877,00 | 1.877,00 | 1.852,00 | 1.875.188 | 06-09-2010 16:35 |
| SVT-L | Severn Trent Water Hdg | 1.333,00 | 1,00 | 0,08 | 1.339,00 | 1.342,00 | 1.329,00 | 614.244 | 06-09-2010 16:35 |
| TATE-L | TATE & LYLE | 438,50 | 4,40 | 1,01 | 437,40 | 444,20 | 435,80 | 1.494.576 | 06-09-2010 16:35 |
| TLW-L | TULLOW OIL | 1.182,00 | 26,00 | 2,25 | 1.164,00 | 1.190,00 | 1.158,00 | 3.403.906 | 06-09-2010 16:35 |
| TSCO-L | Tesco | 414,80 | 1,55 | 0,38 | 415,00 | 416,10 | 414,00 | 6.244.879 | 06-09-2010 16:35 |
| TW.-L | TAYLOR WIMPEY | 28,63 | 0,10 | 0,35 | 28,58 | 29,00 | 28,24 | 4.977.630 | 06-09-2010 16:35 |
| ULVR-L | Unilever | 1.758,00 | 16,00 | 0,92 | 1.748,00 | 1.766,00 | 1.745,00 | 783.849 | 06-09-2010 16:35 |
| UU.-L | United Utilities | 587,00 | 2,50 | 0,43 | 587,50 | 590,00 | 585,00 | 1.304.277 | 06-09-2010 16:35 |
| VED-L | VEDANTA | 2.002,00 | -18,00 | -0,89 | 2.044,00 | 2.053,00 | 2.001,00 | 380.208 | 06-09-2010 16:35 |
| VOD-L | Vodafone Grp | 159,80 | 0,80 | 0,50 | 159,65 | 160,35 | 158,30 | 37.585.534 | 06-09-2010 16:35 |
| WOS-L | Wolseley | 1.362,00 | -14,00 | -1,02 | 1.381,00 | 1.386,00 | 1.355,00 | 476.415 | 06-09-2010 16:35 |
| WPP-L | WPP-L WPP Grp | 681,50 | -1,50 | -0,22 | 685,50 | 688,00 | 680,50 | 2.240.202 | 06-09-2010 16:35 |
| WTB-L | WHITBREAD | 1.512,00 | 5,00 | 0,33 | 1.509,00 | 1.528,00 | 1.506,00 | 477.862 | 06-09-2010 16:35 |
| XTA-L | XSTRATA | 1.089,00 | -13,00 | -1,18 | 1.100,50 | 1.115,00 | 1.087,00 | 6.407.576 | 06-09-2010 16:35 |
| YELL-L | YELL GRP. | 16,10 | -0,65 | -3,88 | 16,15 | 16,80 | 15,52 | 11.931.191 | 06-09-2010 16:35 |