Cotações
Indices worldwide
| Europeias | Portuguesas | Norte Americanas | Futuros e Câmbios | ADR |
|---|---|---|---|---|
|
Dax-Xetra CAC40 Footsie IBEX 35 |
PSI20 Continuo |
Dow Jones Nasdaq |
Indices Câmbios Commodities |
India China Japan Brazil Argentina |
Footsie
| Título | Nome | Ultimo | Var abs | Var% | Open | High | Low | Volume | Hora (GMT) |
|---|---|---|---|---|---|---|---|---|---|
| AAL-L | AngloAmerican | 2.539,00 | 40,00 | 1,60 | 2.500,00 | 2.542,00 | 2.487,00 | 1.029.686 | 2010-09-09 12:13 |
| ABF-L | ABF-L AB Food | 1.085,00 | 8,00 | 0,74 | 1.077,00 | 1.085,00 | 1.075,00 | 491.199 | 2010-09-09 12:14 |
| AB.-L | ALLIANCE BOOTS | 1.136,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| AL.-L | Alliance&Leic | 234,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| ANTO-L | ANTOFAGASTA | 1.126,00 | 17,00 | 1,53 | 1.099,00 | 1.129,00 | 1.093,00 | 502.149 | 2010-09-09 12:02 |
| AV.-L | AVIVA | 396,80 | 5,80 | 1,48 | 390,90 | 399,00 | 386,70 | 4.377.742 | 2010-09-09 12:13 |
| AZN-L | AstraZeneca | 3.337,50 | 4,00 | 0,12 | 3.328,00 | 3.339,00 | 3.313,50 | 596.181 | 2010-09-09 12:13 |
| BA.-L | BaeSys. | 318,50 | -4,80 | -1,48 | 321,60 | 323,30 | 317,80 | 4.584.397 | 2010-09-09 12:11 |
| BARC-L | Barclays Bank | 313,95 | 5,95 | 1,93 | 310,00 | 315,20 | 307,85 | 12.511.808 | 2010-09-09 12:13 |
| BATS-L | BR.AMER.TOB. | 2.330,00 | 11,00 | 0,47 | 2.324,00 | 2.330,00 | 2.307,00 | 578.634 | 2010-09-09 12:10 |
| BAY-L | Brit Airways | 226,90 | -0,80 | -0,35 | 228,40 | 228,40 | 224,00 | 1.526.845 | 2010-09-09 12:12 |
| BDEV-L | BARRATT DEVEL. | 101,20 | 1,35 | 1,35 | 100,00 | 101,90 | 99,45 | 1.430.972 | 2010-09-09 12:12 |
| BG.-L | BG.-L BG Grp | 1.087,00 | 11,00 | 1,02 | 1.070,00 | 1.087,00 | 1.067,00 | 977.410 | 2010-09-09 12:13 |
| BGY-L | BRITISH ENERGY | 772,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| BLND-L | British Land | 489,90 | 5,90 | 1,22 | 482,10 | 492,20 | 481,70 | 998.215 | 2010-09-09 12:13 |
| BLT-L | Billiton | 1.933,50 | 43,50 | 2,30 | 1.890,50 | 1.936,00 | 1.885,50 | 2.968.881 | 2010-09-09 12:14 |
| BP.-L | BpAmoco | 417,50 | 5,30 | 1,29 | 410,00 | 418,00 | 408,80 | 8.672.949 | 2010-09-09 12:13 |
| BSY-L | British Sky Broad. | 716,00 | 5,50 | 0,77 | 710,00 | 716,50 | 709,50 | 1.159.486 | 2010-09-09 12:14 |
| BT.A-L | BT.A-L BT Group | 140,30 | -1,30 | -0,92 | 142,00 | 142,20 | 140,30 | 3.007.521 | 2010-09-09 12:13 |
| CBRY-L | CadburySchweppes | 863,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| CCL-L | CARNIVAL | 2.340,00 | 63,00 | 2,77 | 2.288,00 | 2.341,00 | 2.261,00 | 215.105 | 2010-09-09 12:13 |
| CNA-L | Centrica | 342,90 | 4,90 | 1,45 | 336,60 | 343,40 | 336,60 | 4.039.369 | 2010-09-09 12:13 |
| CPG-L | Compass Grp | 545,50 | 3,00 | 0,55 | 542,50 | 546,00 | 541,00 | 520.222 | 2010-09-09 12:13 |
| CPI-L | Capita Grp | 730,00 | -4,00 | -0,54 | 731,50 | 734,00 | 725,00 | 1.373.682 | 2010-09-09 12:14 |
| CPW-L | CARPHONE WARE. | 229,50 | -0,50 | -0,22 | 225,00 | 229,50 | 216,00 | 87.415 | 2010-09-09 11:23 |
| CW.-L | Cable & Wireless | 71,51 | 0,61 | 0,86 | 71,00 | 71,90 | 70,50 | 2.549.906 | 2010-09-09 12:13 |
| DGE-L | Diageo | 1.090,00 | 5,00 | 0,46 | 1.085,00 | 1.093,00 | 1.079,00 | 943.490 | 2010-09-09 12:13 |
| DMGT-L | Daily Mail Tst. 'A' | 489,10 | 3,60 | 0,74 | 485,70 | 490,90 | 483,20 | 148.370 | 2010-09-09 12:11 |
| DSGI-L | DSG INTL | 24,58 | -0,36 | -1,44 | 24,47 | 24,86 | 24,47 | 2.866.340 | 2010-09-09 12:12 |
| EMG-L | Man (ED & F) Grp | 229,30 | -0,50 | -0,22 | 228,60 | 230,50 | 227,00 | 1.451.113 | 2010-09-09 12:13 |
| ETI-L | ENT.INNS | 91,45 | 0,75 | 0,83 | 91,15 | 91,80 | 89,80 | 350.015 | 2010-09-09 12:10 |
| EXPN-L | EXPERIAN | 658,00 | 4,00 | 0,61 | 654,00 | 661,50 | 649,00 | 508.404 | 2010-09-09 12:13 |
| FP.-L | FriendsProv | 81,60 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| GSK-L | GlaxoSmithKline | 1.267,00 | 1,00 | 0,08 | 1.263,00 | 1.273,00 | 1.257,50 | 1.461.861 | 2010-09-09 12:13 |
| HBOS-L | HBOS-L HBOS | 70,10 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| HMSO-L | HAMMERSON | 391,00 | 8,40 | 2,20 | 383,70 | 391,30 | 382,20 | 1.444.108 | 2010-09-09 12:13 |
| HNS-L | Hanson | 655,35 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| HOME-L | HOME RETAIL | 211,70 | -9,70 | -4,38 | 213,00 | 216,80 | 210,50 | 6.846.350 | 2010-09-09 12:12 |
| HSBA-L | HSBCHoldings | 659,70 | 4,90 | 0,75 | 655,00 | 660,00 | 652,00 | 6.478.833 | 2010-09-09 12:14 |
| IAP-L | ICAP | 433,00 | -1,10 | -0,25 | 430,90 | 434,30 | 427,50 | 607.734 | 2010-09-09 12:09 |
| ICI-L | IMP.CHEM. | 667,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| IHG-L | INTERCON. HOTEL | 1.090,00 | 8,00 | 0,74 | 1.077,00 | 1.096,00 | 1.077,00 | 276.717 | 2010-09-09 12:09 |
| III-L | 3i Grp | 268,80 | -3,10 | -1,14 | 267,10 | 269,30 | 265,30 | 1.289.994 | 2010-09-09 12:12 |
| IMT-L | ImperialTobacco | 1.890,00 | 12,00 | 0,64 | 1.876,00 | 1.890,00 | 1.872,00 | 307.736 | 2010-09-09 12:07 |
| IPR-L | IntlPower | 391,40 | -1,00 | -0,25 | 389,20 | 392,70 | 388,40 | 1.223.093 | 2010-09-09 12:10 |
| ITV-L | ITV | 57,60 | 0,35 | 0,61 | 56,10 | 57,85 | 56,10 | 3.559.052 | 2010-09-09 12:12 |
| IVZ-L | INVESCO | 628,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| JMAT-L | JOHNSON,MATTH. | 1.737,00 | 23,00 | 1,34 | 1.716,00 | 1.748,00 | 1.715,00 | 137.926 | 2010-09-09 12:10 |
| KAZ-L | KAZAKHMYS | 1.300,00 | 23,00 | 1,80 | 1.266,00 | 1.309,00 | 1.264,00 | 611.574 | 2010-09-09 12:12 |
| KGF-L | Kingfisher | 214,10 | -0,80 | -0,37 | 211,00 | 214,50 | 211,00 | 1.196.245 | 2010-09-09 12:13 |
| LAND-L | Land Secs | 653,50 | 5,00 | 0,77 | 648,00 | 654,00 | 645,00 | 1.298.167 | 2010-09-09 12:13 |
| LGEN-L | Legal&Gen.Grp | 96,05 | 1,45 | 1,53 | 94,90 | 96,10 | 93,85 | 2.668.423 | 2010-09-09 12:13 |
| LII-L | LIBERTY INTL. | 452,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| LLOY-L | Lloyds-TSB | 73,96 | 1,64 | 2,27 | 73,25 | 74,93 | 72,92 | 81.229.463 | 2010-09-09 12:13 |
| LMI-L | LONMIN | 1.654,00 | 42,00 | 2,61 | 1.603,00 | 1.657,00 | 1.598,00 | 125.204 | 2010-09-09 12:13 |
| MAB-L | MITCHELLS & BUT | 307,20 | 3,00 | 0,99 | 305,30 | 308,20 | 303,00 | 190.622 | 2010-09-09 12:12 |
| MKS-L | Marks & Spencer | 362,80 | 2,90 | 0,81 | 356,00 | 363,10 | 352,10 | 2.244.599 | 2010-09-09 12:13 |
| MRW-L | Morrison (W) Supermkt | 290,20 | -2,30 | -0,79 | 289,50 | 291,10 | 279,50 | 6.371.151 | 2010-09-09 12:13 |
| NG.-L | NATIONAL GRID | 554,50 | 6,50 | 1,19 | 548,00 | 557,50 | 548,00 | 2.750.549 | 2010-09-09 12:12 |
| NRK-L | Northern Rock | 90,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| NXT-L | Next | 2.054,00 | 15,00 | 0,74 | 2.024,00 | 2.058,00 | 2.024,00 | 73.820 | 2010-09-09 12:11 |
| OML-L | OldMutual | 136,30 | 1,60 | 1,19 | 134,30 | 137,20 | 133,80 | 2.770.175 | 2010-09-09 12:13 |
| PRU-L | Prudential | 592,00 | 7,50 | 1,28 | 581,50 | 593,00 | 579,00 | 1.673.322 | 2010-09-09 12:12 |
| PSN-L | PERSIMMON | 395,00 | 5,80 | 1,49 | 385,70 | 395,70 | 385,70 | 649.251 | 2010-09-09 12:12 |
| PSON-L | Pearson | 1.002,00 | 5,00 | 0,50 | 996,00 | 1.005,00 | 989,50 | 294.216 | 2010-09-09 12:13 |
| PUB-L | PUNCH TVNS | 85,90 | 0,40 | 0,47 | 86,05 | 86,25 | 83,55 | 191.627 | 2010-09-09 12:10 |
| RB.-L | ReckittBencksr | 3.374,00 | -2,00 | -0,06 | 3.377,00 | 3.384,00 | 3.352,00 | 292.179 | 2010-09-09 12:13 |
| RBS-L | ROYAL BANK SCOT | 46,95 | 1,12 | 2,44 | 45,71 | 47,09 | 45,71 | 38.408.512 | 2010-09-09 12:13 |
| RDSB-L | RDS 'B' | 1.771,00 | 7,00 | 0,40 | 1.760,00 | 1.777,00 | 1.754,00 | 552.812 | 2010-09-09 12:13 |
| REL-L | REED ELSEVIER | 537,50 | -0,50 | -0,09 | 536,00 | 538,00 | 535,00 | 512.920 | 2010-09-09 12:13 |
| REX-L | REXAM | 308,60 | 0,30 | 0,10 | 307,00 | 309,50 | 306,90 | 681.864 | 2010-09-09 12:10 |
| RIO-L | Rio Tinto (Reg) | 3.559,00 | 88,00 | 2,54 | 3.476,00 | 3.560,00 | 3.443,00 | 2.807.172 | 2010-09-09 12:13 |
| RR.-L | Rolls-Royce | 574,00 | 5,00 | 0,88 | 569,00 | 575,00 | 565,50 | 1.561.857 | 2010-09-09 12:13 |
| RSA-L | Royal & Sun Alliance | 127,20 | 1,30 | 1,03 | 125,50 | 127,40 | 125,30 | 2.476.907 | 2010-09-09 12:09 |
| RTO-L | Rentokil Initial | 103,80 | 1,00 | 0,97 | 101,90 | 104,30 | 101,90 | 1.030.863 | 2010-09-09 12:09 |
| RTR-L | Reuters Grp | 631,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| SBRY-L | Sainsbury (J) | 379,00 | 3,00 | 0,80 | 376,10 | 379,50 | 373,30 | 1.057.526 | 2010-09-09 12:13 |
| SCTN-L | Scot & Newcastle | 798,50 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-09 05:00 |
| SDRC-L | Schroder Non-Vtg | 1.134,00 | 4,00 | 0,35 | 1.111,00 | 1.134,00 | 1.111,00 | 5.751 | 2010-09-09 11:29 |
| SDR-L | SchroderVtg | 1.390,00 | 5,00 | 0,36 | 1.378,00 | 1.392,00 | 1.378,00 | 46.577 | 2010-09-09 12:04 |
| SGE-L | Sage Grp | 254,20 | 1,00 | 0,39 | 251,90 | 254,70 | 250,30 | 574.936 | 2010-09-09 12:09 |
| SHP-L | Shire Pharmaceuticals | 1.453,00 | 2,00 | 0,14 | 1.446,00 | 1.457,00 | 1.445,00 | 347.910 | 2010-09-09 12:13 |
| SMIN-L | Smiths Group | 1.233,00 | 27,00 | 2,24 | 1.205,00 | 1.244,00 | 1.196,00 | 481.399 | 2010-09-09 12:07 |
| SN.-L | Smith&Nephew | 544,50 | 7,00 | 1,30 | 535,00 | 545,50 | 535,00 | 847.397 | 2010-09-09 12:13 |
| SSE-L | Scot & Southern Energy | 1.180,00 | 2,00 | 0,17 | 1.177,00 | 1.181,00 | 1.168,00 | 252.721 | 2010-09-09 12:10 |
| STAN-L | Stand.Chart. | 1.891,00 | 21,00 | 1,12 | 1.862,00 | 1.897,00 | 1.861,00 | 1.082.629 | 2010-09-09 12:13 |
| SVT-L | Severn Trent Water Hdg | 1.393,00 | 15,00 | 1,09 | 1.380,00 | 1.398,00 | 1.376,00 | 219.151 | 2010-09-09 12:14 |
| TATE-L | TATE & LYLE | 461,80 | -1,10 | -0,24 | 469,50 | 469,80 | 459,60 | 641.004 | 2010-09-09 12:13 |
| TLW-L | TULLOW OIL | 1.270,00 | 30,00 | 2,42 | 1.237,00 | 1.276,00 | 1.230,00 | 1.086.829 | 2010-09-09 12:13 |
| TSCO-L | Tesco | 416,95 | 2,20 | 0,53 | 413,50 | 417,15 | 410,25 | 4.316.807 | 2010-09-09 12:12 |
| TW.-L | TAYLOR WIMPEY | 28,55 | 0,47 | 1,67 | 28,24 | 28,67 | 28,11 | 2.411.218 | 2010-09-09 12:13 |
| ULVR-L | Unilever | 1.768,00 | 16,00 | 0,91 | 1.749,00 | 1.770,00 | 1.740,00 | 299.202 | 2010-09-09 12:13 |
| UU.-L | United Utilities | 594,00 | -4,00 | -0,67 | 597,00 | 597,50 | 591,00 | 504.048 | 2010-09-09 12:08 |
| VED-L | VEDANTA | 2.031,00 | 59,00 | 2,99 | 1.960,00 | 2.037,00 | 1.960,00 | 527.096 | 2010-09-09 12:11 |
| VOD-L | Vodafone Grp | 159,35 | -0,45 | -0,28 | 159,60 | 159,95 | 158,00 | 22.038.262 | 2010-09-09 12:14 |
| WOS-L | Wolseley | 1.369,00 | 13,00 | 0,96 | 1.363,00 | 1.370,00 | 1.348,00 | 187.392 | 2010-09-09 12:14 |
| WPP-L | WPP-L WPP Grp | 689,00 | 2,50 | 0,36 | 683,50 | 691,00 | 682,00 | 576.140 | 2010-09-09 12:13 |
| WTB-L | WHITBREAD | 1.528,00 | 19,00 | 1,26 | 1.504,00 | 1.539,00 | 1.504,00 | 214.118 | 2010-09-09 12:14 |
| XTA-L | XSTRATA | 1.142,00 | 40,00 | 3,63 | 1.093,50 | 1.144,50 | 1.087,00 | 5.908.345 | 2010-09-09 12:12 |
| YELL-L | YELL GRP. | 16,20 | -0,48 | -2,88 | 16,28 | 16,80 | 16,00 | 4.369.443 | 2010-09-09 12:13 |