Dif Broker
Acceso
Sobre nosotros
español
español
Feel the freedom, be Different
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 | 2.534,00 | 35,00 | 1,40 | 2.500,00 | 2.542,00 | 2.487,00 | 1.111.709 | 09-09-2010 12:44 |
| ABF-L | ABF-L AB Food | 1.085,00 | 8,00 | 0,74 | 1.077,00 | 1.085,00 | 1.075,00 | 495.525 | 09-09-2010 12:42 |
| AB.-L | ALLIANCE BOOTS | 1.136,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| AL.-L | Alliance&Leic | 234,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| ANTO-L | ANTOFAGASTA | 1.123,00 | 14,00 | 1,26 | 1.099,00 | 1.129,00 | 1.093,00 | 518.696 | 09-09-2010 12:44 |
| AV.-L | AVIVA | 396,50 | 5,50 | 1,41 | 390,90 | 399,00 | 386,70 | 4.490.299 | 09-09-2010 12:41 |
| AZN-L | AstraZeneca | 3.344,00 | 10,50 | 0,31 | 3.328,00 | 3.344,00 | 3.313,50 | 599.775 | 09-09-2010 12:45 |
| BA.-L | BaeSys. | 318,40 | -4,90 | -1,52 | 321,60 | 323,30 | 317,80 | 4.767.593 | 09-09-2010 12:45 |
| BARC-L | Barclays Bank | 314,50 | 6,50 | 2,11 | 310,00 | 315,20 | 307,85 | 12.874.045 | 09-09-2010 12:45 |
| BATS-L | BR.AMER.TOB. | 2.330,00 | 11,00 | 0,47 | 2.324,00 | 2.334,00 | 2.307,00 | 650.123 | 09-09-2010 12:44 |
| BAY-L | Brit Airways | 227,00 | -0,70 | -0,31 | 228,40 | 228,40 | 224,00 | 1.783.906 | 09-09-2010 12:44 |
| BDEV-L | BARRATT DEVEL. | 101,20 | 1,35 | 1,35 | 100,00 | 101,90 | 99,45 | 1.552.436 | 09-09-2010 12:43 |
| BG.-L | BG.-L BG Grp | 1.087,00 | 11,00 | 1,02 | 1.070,00 | 1.088,00 | 1.067,00 | 1.052.199 | 09-09-2010 12:45 |
| BGY-L | BRITISH ENERGY | 772,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| BLND-L | British Land | 488,80 | 4,80 | 0,99 | 482,10 | 492,20 | 481,70 | 1.020.734 | 09-09-2010 12:45 |
| BLT-L | Billiton | 1.929,00 | 39,00 | 2,06 | 1.890,50 | 1.936,00 | 1.885,50 | 3.056.633 | 09-09-2010 12:45 |
| BP.-L | BpAmoco | 417,20 | 5,00 | 1,21 | 410,00 | 418,00 | 408,80 | 9.180.352 | 09-09-2010 12:45 |
| BSY-L | British Sky Broad. | 715,00 | 4,50 | 0,63 | 710,00 | 716,50 | 709,50 | 1.358.994 | 09-09-2010 12:43 |
| BT.A-L | BT.A-L BT Group | 140,40 | -1,20 | -0,85 | 142,00 | 142,20 | 140,20 | 3.295.797 | 09-09-2010 12:44 |
| CBRY-L | CadburySchweppes | 863,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| CCL-L | CARNIVAL | 2.336,00 | 59,00 | 2,59 | 2.288,00 | 2.341,00 | 2.261,00 | 225.443 | 09-09-2010 12:43 |
| CNA-L | Centrica | 343,67 | 5,67 | 1,68 | 336,60 | 343,70 | 336,60 | 4.341.012 | 09-09-2010 12:43 |
| CPG-L | Compass Grp | 545,50 | 3,00 | 0,55 | 542,50 | 546,00 | 541,00 | 547.025 | 09-09-2010 12:45 |
| CPI-L | Capita Grp | 734,00 | 0,00 | 0,00 | 731,50 | 734,00 | 725,00 | 1.466.367 | 09-09-2010 12:31 |
| CPW-L | CARPHONE WARE. | 230,00 | 0,00 | 0,00 | 225,00 | 230,00 | 216,00 | 104.105 | 09-09-2010 12:19 |
| CW.-L | Cable & Wireless | 71,45 | 0,55 | 0,78 | 71,00 | 71,90 | 70,50 | 2.561.634 | 09-09-2010 12:43 |
| DGE-L | Diageo | 1.092,25 | 7,25 | 0,67 | 1.085,00 | 1.093,00 | 1.079,00 | 957.562 | 09-09-2010 12:40 |
| DMGT-L | Daily Mail Tst. 'A' | 489,80 | 4,30 | 0,89 | 485,70 | 490,90 | 483,20 | 178.205 | 09-09-2010 12:43 |
| DSGI-L | DSG INTL | 24,59 | -0,35 | -1,40 | 24,47 | 24,86 | 24,47 | 3.075.734 | 09-09-2010 12:43 |
| EMG-L | Man (ED & F) Grp | 229,90 | 0,10 | 0,04 | 228,60 | 230,50 | 227,00 | 1.539.482 | 09-09-2010 12:43 |
| ETI-L | ENT.INNS | 91,25 | 0,55 | 0,61 | 91,15 | 91,80 | 89,80 | 381.269 | 09-09-2010 12:28 |
| EXPN-L | EXPERIAN | 659,00 | 5,00 | 0,76 | 654,00 | 661,50 | 649,00 | 589.400 | 09-09-2010 12:43 |
| FP.-L | FriendsProv | 81,60 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| GSK-L | GlaxoSmithKline | 1.266,00 | 0,00 | 0,00 | 1.263,00 | 1.273,00 | 1.257,50 | 1.497.537 | 09-09-2010 12:43 |
| HBOS-L | HBOS-L HBOS | 70,10 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| HMSO-L | HAMMERSON | 391,60 | 9,00 | 2,35 | 383,70 | 391,70 | 382,20 | 1.454.154 | 09-09-2010 12:39 |
| HNS-L | Hanson | 655,35 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| HOME-L | HOME RETAIL | 213,36 | -8,04 | -3,63 | 213,00 | 216,80 | 210,50 | 7.055.922 | 09-09-2010 12:43 |
| HSBA-L | HSBCHoldings | 659,50 | 4,70 | 0,72 | 655,00 | 660,30 | 652,00 | 7.555.302 | 09-09-2010 12:43 |
| IAP-L | ICAP | 433,70 | -0,40 | -0,09 | 430,90 | 434,30 | 427,50 | 641.035 | 09-09-2010 12:43 |
| ICI-L | IMP.CHEM. | 667,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| IHG-L | INTERCON. HOTEL | 1.091,00 | 9,00 | 0,83 | 1.077,00 | 1.096,00 | 1.077,00 | 284.372 | 09-09-2010 12:44 |
| III-L | 3i Grp | 269,30 | -2,60 | -0,96 | 267,10 | 269,40 | 265,30 | 1.390.421 | 09-09-2010 12:43 |
| IMT-L | ImperialTobacco | 1.891,00 | 13,00 | 0,69 | 1.876,00 | 1.893,00 | 1.872,00 | 347.351 | 09-09-2010 12:36 |
| IPR-L | IntlPower | 392,00 | -0,40 | -0,10 | 389,20 | 392,70 | 388,40 | 1.373.434 | 09-09-2010 12:44 |
| ITV-L | ITV | 57,60 | 0,35 | 0,61 | 56,10 | 57,85 | 56,10 | 3.623.243 | 09-09-2010 12:26 |
| IVZ-L | INVESCO | 628,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| JMAT-L | JOHNSON,MATTH. | 1.735,00 | 21,00 | 1,23 | 1.716,00 | 1.748,00 | 1.715,00 | 156.042 | 09-09-2010 12:45 |
| KAZ-L | KAZAKHMYS | 1.296,00 | 19,00 | 1,49 | 1.266,00 | 1.309,00 | 1.264,00 | 649.646 | 09-09-2010 12:40 |
| KGF-L | Kingfisher | 213,80 | -1,10 | -0,51 | 211,00 | 214,50 | 211,00 | 1.218.363 | 09-09-2010 12:43 |
| LAND-L | Land Secs | 651,50 | 3,00 | 0,46 | 648,00 | 654,00 | 645,00 | 1.299.295 | 09-09-2010 12:45 |
| LGEN-L | Legal&Gen.Grp | 96,00 | 1,40 | 1,48 | 94,90 | 96,10 | 93,85 | 2.874.846 | 09-09-2010 12:43 |
| LII-L | LIBERTY INTL. | 452,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| LLOY-L | Lloyds-TSB | 73,79 | 1,47 | 2,03 | 73,25 | 74,93 | 72,92 | 86.215.671 | 09-09-2010 12:45 |
| LMI-L | LONMIN | 1.650,00 | 38,00 | 2,36 | 1.603,00 | 1.657,00 | 1.598,00 | 134.224 | 09-09-2010 12:43 |
| MAB-L | MITCHELLS & BUT | 308,30 | 4,10 | 1,35 | 305,30 | 308,50 | 303,00 | 217.597 | 09-09-2010 12:43 |
| MKS-L | Marks & Spencer | 362,70 | 2,80 | 0,78 | 356,00 | 363,10 | 352,10 | 2.483.735 | 09-09-2010 12:46 |
| MRW-L | Morrison (W) Supermkt | 290,80 | -1,70 | -0,58 | 289,50 | 291,10 | 279,50 | 6.469.684 | 09-09-2010 12:45 |
| NG.-L | NATIONAL GRID | 555,00 | 7,00 | 1,28 | 548,00 | 557,50 | 548,00 | 2.895.144 | 09-09-2010 12:43 |
| NRK-L | Northern Rock | 90,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| NXT-L | Next | 2.051,00 | 12,00 | 0,59 | 2.024,00 | 2.058,00 | 2.024,00 | 82.253 | 09-09-2010 12:44 |
| OML-L | OldMutual | 135,90 | 1,20 | 0,89 | 134,30 | 137,20 | 133,80 | 3.167.226 | 09-09-2010 12:44 |
| PRU-L | Prudential | 591,00 | 6,50 | 1,11 | 581,50 | 593,00 | 579,00 | 1.824.503 | 09-09-2010 12:41 |
| PSN-L | PERSIMMON | 394,60 | 5,40 | 1,39 | 385,70 | 395,70 | 385,70 | 751.947 | 09-09-2010 12:40 |
| PSON-L | Pearson | 1.001,00 | 4,00 | 0,40 | 996,00 | 1.005,00 | 989,50 | 292.927 | 09-09-2010 12:43 |
| PUB-L | PUNCH TVNS | 85,85 | 0,35 | 0,41 | 86,05 | 86,25 | 83,55 | 192.232 | 09-09-2010 12:35 |
| RB.-L | ReckittBencksr | 3.371,00 | -5,00 | -0,15 | 3.377,00 | 3.384,00 | 3.352,00 | 304.578 | 09-09-2010 12:44 |
| RBS-L | ROYAL BANK SCOT | 47,05 | 1,22 | 2,66 | 45,71 | 47,16 | 45,71 | 40.216.105 | 09-09-2010 12:45 |
| RDSB-L | RDS 'B' | 1.769,00 | 5,00 | 0,28 | 1.760,00 | 1.777,00 | 1.754,00 | 581.597 | 09-09-2010 12:44 |
| REL-L | REED ELSEVIER | 537,00 | -1,00 | -0,19 | 536,00 | 538,00 | 535,00 | 562.480 | 09-09-2010 12:34 |
| REX-L | REXAM | 308,70 | 0,40 | 0,13 | 307,00 | 309,50 | 306,90 | 848.249 | 09-09-2010 12:44 |
| RIO-L | Rio Tinto (Reg) | 3.541,00 | 70,00 | 2,02 | 3.476,00 | 3.561,00 | 3.443,00 | 2.945.058 | 09-09-2010 12:45 |
| RR.-L | Rolls-Royce | 573,50 | 4,50 | 0,79 | 569,00 | 575,50 | 565,50 | 1.682.658 | 09-09-2010 12:44 |
| RSA-L | Royal & Sun Alliance | 127,40 | 1,50 | 1,19 | 125,50 | 127,40 | 125,30 | 2.603.735 | 09-09-2010 12:41 |
| RTO-L | Rentokil Initial | 104,00 | 1,20 | 1,17 | 101,90 | 104,30 | 101,90 | 1.032.793 | 09-09-2010 12:45 |
| RTR-L | Reuters Grp | 631,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| SBRY-L | Sainsbury (J) | 378,87 | 2,87 | 0,76 | 376,10 | 379,50 | 373,30 | 1.210.209 | 09-09-2010 12:45 |
| SCTN-L | Scot & Newcastle | 798,50 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| SDRC-L | Schroder Non-Vtg | 1.134,00 | 4,00 | 0,35 | 1.111,00 | 1.134,00 | 1.111,00 | 6.217 | 09-09-2010 12:23 |
| SDR-L | SchroderVtg | 1.391,00 | 6,00 | 0,43 | 1.378,00 | 1.392,00 | 1.378,00 | 47.495 | 09-09-2010 12:45 |
| SGE-L | Sage Grp | 254,40 | 1,20 | 0,47 | 251,90 | 254,80 | 250,30 | 596.668 | 09-09-2010 12:44 |
| SHP-L | Shire Pharmaceuticals | 1.452,00 | 1,00 | 0,07 | 1.446,00 | 1.457,00 | 1.445,00 | 360.993 | 09-09-2010 12:36 |
| SMIN-L | Smiths Group | 1.230,00 | 24,00 | 1,99 | 1.205,00 | 1.244,00 | 1.196,00 | 623.175 | 09-09-2010 12:41 |
| SN.-L | Smith&Nephew | 544,50 | 7,00 | 1,30 | 535,00 | 545,50 | 535,00 | 873.896 | 09-09-2010 12:27 |
| SSE-L | Scot & Southern Energy | 1.177,00 | -1,00 | -0,08 | 1.177,00 | 1.181,00 | 1.168,00 | 263.799 | 09-09-2010 12:43 |
| STAN-L | Stand.Chart. | 1.894,00 | 24,00 | 1,28 | 1.862,00 | 1.897,00 | 1.861,00 | 1.157.095 | 09-09-2010 12:44 |
| SVT-L | Severn Trent Water Hdg | 1.386,00 | 8,00 | 0,58 | 1.380,00 | 1.398,00 | 1.376,00 | 234.385 | 09-09-2010 12:46 |
| TATE-L | TATE & LYLE | 461,90 | -1,00 | -0,22 | 469,50 | 469,80 | 459,60 | 686.178 | 09-09-2010 12:36 |
| TLW-L | TULLOW OIL | 1.267,00 | 27,00 | 2,18 | 1.237,00 | 1.277,00 | 1.230,00 | 1.151.914 | 09-09-2010 12:44 |
| TSCO-L | Tesco | 417,55 | 2,80 | 0,68 | 413,50 | 417,60 | 410,25 | 4.384.782 | 09-09-2010 12:45 |
| TW.-L | TAYLOR WIMPEY | 28,57 | 0,49 | 1,75 | 28,24 | 28,67 | 28,11 | 2.569.246 | 09-09-2010 12:45 |
| ULVR-L | Unilever | 1.765,00 | 13,00 | 0,74 | 1.749,00 | 1.770,00 | 1.740,00 | 336.748 | 09-09-2010 12:44 |
| UU.-L | United Utilities | 594,00 | -4,00 | -0,67 | 597,00 | 597,50 | 591,00 | 523.034 | 09-09-2010 12:44 |
| VED-L | VEDANTA | 2.025,00 | 53,00 | 2,69 | 1.960,00 | 2.037,00 | 1.960,00 | 554.588 | 09-09-2010 12:43 |
| VOD-L | Vodafone Grp | 159,10 | -0,70 | -0,44 | 159,60 | 159,95 | 158,00 | 23.370.350 | 09-09-2010 12:45 |
| WOS-L | Wolseley | 1.367,00 | 11,00 | 0,81 | 1.363,00 | 1.370,00 | 1.348,00 | 193.636 | 09-09-2010 12:42 |
| WPP-L | WPP-L WPP Grp | 688,50 | 2,00 | 0,29 | 683,50 | 691,00 | 682,00 | 639.097 | 09-09-2010 12:44 |
| WTB-L | WHITBREAD | 1.530,00 | 21,00 | 1,39 | 1.504,00 | 1.539,00 | 1.504,00 | 217.458 | 09-09-2010 12:43 |
| XTA-L | XSTRATA | 1.139,50 | 37,50 | 3,40 | 1.093,50 | 1.145,00 | 1.087,00 | 6.254.577 | 09-09-2010 12:44 |
| YELL-L | YELL GRP. | 16,05 | -0,63 | -3,78 | 16,28 | 16,80 | 16,00 | 4.999.005 | 09-09-2010 12:45 |
© 2007, Dif Broker, Todos los derechos reservados
Aviso legal | Contáctanos
Aviso legal | Contáctanos