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 | 2.532,00 | 33,00 | 1,32 | 2.500,00 | 2.562,00 | 2.487,00 | 2.992.001 | 09-09-2010 16:29 |
| ABF-L | ABF-L AB Food | 1.087,00 | 10,00 | 0,93 | 1.077,00 | 1.090,00 | 1.075,00 | 1.164.766 | 09-09-2010 16:29 |
| 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 | 1.120,00 | 11,00 | 0,99 | 1.099,00 | 1.130,00 | 1.093,00 | 1.746.511 | 09-09-2010 16:35 |
| AV.-L | AVIVA | 396,50 | 5,50 | 1,41 | 390,90 | 399,00 | 386,70 | 7.893.690 | 09-09-2010 16:35 |
| AZN-L | AstraZeneca | 3.335,00 | 1,50 | 0,04 | 3.328,00 | 3.350,00 | 3.313,50 | 1.602.049 | 09-09-2010 16:35 |
| BA.-L | BaeSys. | 318,90 | -4,40 | -1,36 | 321,60 | 323,30 | 317,00 | 11.878.032 | 09-09-2010 16:29 |
| BARC-L | Barclays Bank | 322,20 | 14,20 | 4,61 | 310,00 | 327,35 | 307,85 | 49.728.103 | 09-09-2010 16:29 |
| BATS-L | BR.AMER.TOB. | 2.346,00 | 27,00 | 1,16 | 2.324,00 | 2.346,00 | 2.307,00 | 2.502.369 | 09-09-2010 16:35 |
| BAY-L | Brit Airways | 229,60 | 1,90 | 0,83 | 228,40 | 230,00 | 224,00 | 6.544.840 | 09-09-2010 16:29 |
| BDEV-L | BARRATT DEVEL. | 102,10 | 2,25 | 2,25 | 100,00 | 102,40 | 99,45 | 3.883.663 | 09-09-2010 16:28 |
| BG.-L | BG.-L BG Grp | 1.091,00 | 15,00 | 1,39 | 1.070,00 | 1.097,00 | 1.067,00 | 3.650.121 | 09-09-2010 16:29 |
| 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 | 483,50 | -0,50 | -0,10 | 482,10 | 492,20 | 481,70 | 3.963.643 | 09-09-2010 16:35 |
| BLT-L | Billiton | 1.926,00 | 36,00 | 1,90 | 1.890,50 | 1.941,50 | 1.885,50 | 7.586.481 | 09-09-2010 16:29 |
| BP.-L | BpAmoco | 415,00 | 2,80 | 0,68 | 410,00 | 418,00 | 408,80 | 22.247.260 | 09-09-2010 16:30 |
| BSY-L | British Sky Broad. | 717,00 | 6,50 | 0,91 | 710,00 | 717,00 | 709,50 | 3.359.837 | 09-09-2010 16:35 |
| BT.A-L | BT.A-L BT Group | 139,60 | -2,00 | -1,41 | 142,00 | 142,20 | 139,60 | 11.075.012 | 09-09-2010 16:29 |
| CBRY-L | CadburySchweppes | 863,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| CCL-L | CARNIVAL | 2.359,00 | 82,00 | 3,60 | 2.288,00 | 2.368,00 | 2.261,00 | 954.022 | 09-09-2010 16:35 |
| CNA-L | Centrica | 345,10 | 7,10 | 2,10 | 336,60 | 345,80 | 336,60 | 10.419.640 | 09-09-2010 16:29 |
| CPG-L | Compass Grp | 548,00 | 5,50 | 1,01 | 542,50 | 550,50 | 541,00 | 1.938.959 | 09-09-2010 16:29 |
| CPI-L | Capita Grp | 733,00 | -1,00 | -0,14 | 731,50 | 740,50 | 725,00 | 2.164.428 | 09-09-2010 16:29 |
| CPW-L | CARPHONE WARE. | 231,00 | 1,00 | 0,43 | 225,00 | 232,00 | 216,00 | 379.265 | 09-09-2010 16:28 |
| CW.-L | Cable & Wireless | 71,40 | 0,50 | 0,71 | 71,00 | 71,90 | 70,50 | 6.470.922 | 09-09-2010 16:29 |
| DGE-L | Diageo | 1.093,00 | 8,00 | 0,74 | 1.085,00 | 1.096,00 | 1.079,00 | 2.652.919 | 09-09-2010 16:29 |
| DMGT-L | Daily Mail Tst. 'A' | 490,10 | 4,60 | 0,95 | 485,70 | 493,50 | 483,20 | 832.150 | 09-09-2010 16:29 |
| DSGI-L | DSG INTL | 24,90 | -0,04 | -0,16 | 24,47 | 24,95 | 24,47 | 9.695.762 | 09-09-2010 16:35 |
| EMG-L | Man (ED & F) Grp | 231,70 | 1,90 | 0,83 | 228,60 | 232,10 | 227,00 | 3.880.495 | 09-09-2010 16:35 |
| ETI-L | ENT.INNS | 90,55 | -0,15 | -0,17 | 91,15 | 92,15 | 89,80 | 1.758.569 | 09-09-2010 16:29 |
| EXPN-L | EXPERIAN | 660,50 | 6,50 | 0,99 | 654,00 | 661,50 | 649,00 | 1.754.557 | 09-09-2010 16:29 |
| FP.-L | FriendsProv | 81,60 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 09-09-2010 05:00 |
| GSK-L | GlaxoSmithKline | 1.273,50 | 7,50 | 0,59 | 1.263,00 | 1.274,00 | 1.257,50 | 4.765.287 | 09-09-2010 16:29 |
| 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 | 388,10 | 5,50 | 1,44 | 383,70 | 391,70 | 382,20 | 3.165.969 | 09-09-2010 16:35 |
| 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 | 215,00 | -6,40 | -2,89 | 213,00 | 216,80 | 210,50 | 12.252.807 | 09-09-2010 16:29 |
| HSBA-L | HSBCHoldings | 661,00 | 6,20 | 0,95 | 655,00 | 665,90 | 652,00 | 20.809.053 | 09-09-2010 16:29 |
| IAP-L | ICAP | 437,60 | 3,50 | 0,81 | 430,90 | 438,40 | 427,50 | 1.709.613 | 09-09-2010 16:35 |
| 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 | 1.097,00 | 15,00 | 1,39 | 1.077,00 | 1.100,00 | 1.077,00 | 1.269.814 | 09-09-2010 16:28 |
| III-L | 3i Grp | 272,00 | 0,10 | 0,04 | 267,10 | 272,10 | 265,30 | 3.428.940 | 09-09-2010 16:35 |
| IMT-L | ImperialTobacco | 1.902,00 | 24,00 | 1,28 | 1.876,00 | 1.905,00 | 1.872,00 | 1.791.008 | 09-09-2010 16:29 |
| IPR-L | IntlPower | 394,50 | 2,10 | 0,54 | 389,20 | 396,80 | 388,40 | 4.458.335 | 09-09-2010 16:29 |
| ITV-L | ITV | 57,55 | 0,30 | 0,52 | 56,10 | 57,85 | 56,10 | 13.164.348 | 09-09-2010 16:29 |
| 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. | 1.734,00 | 20,00 | 1,17 | 1.716,00 | 1.748,00 | 1.715,00 | 434.418 | 09-09-2010 16:28 |
| KAZ-L | KAZAKHMYS | 1.292,10 | 15,10 | 1,18 | 1.266,00 | 1.309,00 | 1.264,00 | 1.436.335 | 09-09-2010 16:29 |
| KGF-L | Kingfisher | 213,00 | -1,90 | -0,88 | 211,00 | 215,30 | 211,00 | 5.334.924 | 09-09-2010 16:29 |
| LAND-L | Land Secs | 649,00 | 0,50 | 0,08 | 648,00 | 654,50 | 645,00 | 2.702.318 | 09-09-2010 16:35 |
| LGEN-L | Legal&Gen.Grp | 96,15 | 1,55 | 1,64 | 94,90 | 96,70 | 93,85 | 9.349.674 | 09-09-2010 16:29 |
| 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 | 73,94 | 1,62 | 2,24 | 73,25 | 75,00 | 72,92 | 163.575.418 | 09-09-2010 16:41 |
| LMI-L | LONMIN | 1.645,00 | 33,00 | 2,05 | 1.603,00 | 1.661,00 | 1.598,00 | 407.498 | 09-09-2010 16:29 |
| MAB-L | MITCHELLS & BUT | 309,70 | 5,50 | 1,81 | 305,30 | 312,00 | 303,00 | 779.473 | 09-09-2010 16:35 |
| MKS-L | Marks & Spencer | 363,60 | 3,70 | 1,03 | 356,00 | 364,60 | 352,10 | 5.153.599 | 09-09-2010 16:35 |
| MRW-L | Morrison (W) Supermkt | 292,00 | -0,50 | -0,17 | 289,50 | 292,30 | 279,50 | 11.964.866 | 09-09-2010 16:29 |
| NG.-L | NATIONAL GRID | 558,00 | 10,00 | 1,82 | 548,00 | 559,00 | 548,00 | 6.429.774 | 09-09-2010 16:30 |
| 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 | 2.040,00 | 1,00 | 0,05 | 2.024,00 | 2.058,00 | 2.024,00 | 541.033 | 09-09-2010 16:35 |
| OML-L | OldMutual | 136,30 | 1,60 | 1,19 | 134,30 | 137,20 | 133,80 | 8.119.452 | 09-09-2010 16:29 |
| PRU-L | Prudential | 594,00 | 9,50 | 1,63 | 581,50 | 595,50 | 579,00 | 5.236.332 | 09-09-2010 16:29 |
| PSN-L | PERSIMMON | 399,70 | 10,50 | 2,70 | 385,70 | 399,70 | 385,70 | 1.633.938 | 09-09-2010 16:35 |
| PSON-L | Pearson | 1.008,00 | 11,00 | 1,10 | 996,00 | 1.008,00 | 989,50 | 1.259.875 | 09-09-2010 16:29 |
| PUB-L | PUNCH TVNS | 86,00 | 0,50 | 0,58 | 86,05 | 86,40 | 83,55 | 789.705 | 09-09-2010 16:29 |
| RB.-L | ReckittBencksr | 3.374,00 | -2,00 | -0,06 | 3.377,00 | 3.384,00 | 3.352,00 | 909.353 | 09-09-2010 16:30 |
| RBS-L | ROYAL BANK SCOT | 48,15 | 2,32 | 5,06 | 45,71 | 48,20 | 45,71 | 124.560.157 | 09-09-2010 16:35 |
| RDSB-L | RDS 'B' | 1.775,00 | 11,00 | 0,62 | 1.760,00 | 1.779,00 | 1.754,00 | 1.671.416 | 09-09-2010 16:29 |
| REL-L | REED ELSEVIER | 537,00 | -1,00 | -0,19 | 536,00 | 538,50 | 534,00 | 2.064.246 | 09-09-2010 16:35 |
| REX-L | REXAM | 309,00 | 0,70 | 0,23 | 307,00 | 310,20 | 306,90 | 2.270.489 | 09-09-2010 16:35 |
| RIO-L | Rio Tinto (Reg) | 3.540,00 | 69,00 | 1,99 | 3.476,00 | 3.584,00 | 3.443,00 | 6.996.890 | 09-09-2010 16:35 |
| RR.-L | Rolls-Royce | 578,00 | 9,00 | 1,58 | 569,00 | 579,00 | 565,50 | 6.077.164 | 09-09-2010 16:35 |
| RSA-L | Royal & Sun Alliance | 127,10 | 1,20 | 0,95 | 125,50 | 127,90 | 125,30 | 9.648.996 | 09-09-2010 16:29 |
| RTO-L | Rentokil Initial | 105,10 | 2,30 | 2,24 | 101,90 | 105,20 | 101,90 | 5.239.296 | 09-09-2010 16:28 |
| 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) | 378,90 | 2,90 | 0,77 | 376,10 | 380,00 | 373,30 | 2.956.372 | 09-09-2010 16:29 |
| 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 | 1.140,00 | 10,00 | 0,88 | 1.111,00 | 1.145,00 | 1.111,00 | 18.605 | 09-09-2010 16:30 |
| SDR-L | SchroderVtg | 1.401,00 | 16,00 | 1,16 | 1.378,00 | 1.406,00 | 1.378,00 | 167.659 | 09-09-2010 16:29 |
| SGE-L | Sage Grp | 253,80 | 0,60 | 0,24 | 251,90 | 255,30 | 250,30 | 2.146.472 | 09-09-2010 16:29 |
| SHP-L | Shire Pharmaceuticals | 1.473,00 | 22,00 | 1,52 | 1.446,00 | 1.475,00 | 1.445,00 | 1.139.295 | 09-09-2010 16:29 |
| SMIN-L | Smiths Group | 1.225,00 | 19,00 | 1,58 | 1.205,00 | 1.244,00 | 1.196,00 | 1.077.706 | 09-09-2010 16:29 |
| SN.-L | Smith&Nephew | 548,00 | 10,50 | 1,95 | 535,00 | 549,00 | 535,00 | 2.643.597 | 09-09-2010 16:29 |
| SSE-L | Scot & Southern Energy | 1.175,00 | -3,00 | -0,25 | 1.177,00 | 1.183,00 | 1.168,00 | 1.073.094 | 09-09-2010 16:29 |
| STAN-L | Stand.Chart. | 1.910,00 | 40,00 | 2,14 | 1.862,00 | 1.920,00 | 1.861,00 | 4.389.738 | 09-09-2010 16:29 |
| SVT-L | Severn Trent Water Hdg | 1.385,00 | 7,00 | 0,51 | 1.380,00 | 1.398,00 | 1.376,00 | 550.056 | 09-09-2010 16:35 |
| TATE-L | TATE & LYLE | 462,00 | -0,90 | -0,19 | 469,50 | 469,80 | 459,60 | 1.605.737 | 09-09-2010 16:28 |
| TLW-L | TULLOW OIL | 1.260,00 | 20,00 | 1,61 | 1.237,00 | 1.277,00 | 1.230,00 | 2.443.191 | 09-09-2010 16:29 |
| TSCO-L | Tesco | 417,50 | 2,75 | 0,66 | 413,50 | 419,25 | 410,25 | 11.464.513 | 09-09-2010 16:29 |
| TW.-L | TAYLOR WIMPEY | 28,75 | 0,67 | 2,39 | 28,24 | 28,78 | 28,11 | 9.008.614 | 09-09-2010 16:28 |
| ULVR-L | Unilever | 1.768,00 | 16,00 | 0,91 | 1.749,00 | 1.770,00 | 1.740,00 | 1.144.024 | 09-09-2010 16:35 |
| UU.-L | United Utilities | 594,50 | -3,50 | -0,59 | 597,00 | 597,50 | 591,00 | 1.558.264 | 09-09-2010 16:29 |
| VED-L | VEDANTA | 2.031,00 | 59,00 | 2,99 | 1.960,00 | 2.045,00 | 1.960,00 | 1.079.305 | 09-09-2010 16:29 |
| VOD-L | Vodafone Grp | 159,15 | -0,65 | -0,41 | 159,60 | 159,95 | 158,00 | 63.517.237 | 09-09-2010 16:29 |
| WOS-L | Wolseley | 1.370,00 | 14,00 | 1,03 | 1.363,00 | 1.375,00 | 1.348,00 | 882.479 | 09-09-2010 16:29 |
| WPP-L | WPP-L WPP Grp | 690,00 | 3,50 | 0,51 | 683,50 | 692,50 | 682,00 | 3.375.986 | 09-09-2010 16:29 |
| WTB-L | WHITBREAD | 1.530,00 | 21,00 | 1,39 | 1.504,00 | 1.542,00 | 1.504,00 | 524.334 | 09-09-2010 16:28 |
| XTA-L | XSTRATA | 1.133,00 | 31,00 | 2,81 | 1.093,50 | 1.145,00 | 1.087,00 | 13.930.960 | 09-09-2010 16:29 |
| YELL-L | YELL GRP. | 15,98 | -0,70 | -4,20 | 16,28 | 16,80 | 15,85 | 14.159.343 | 09-09-2010 16:28 |
© 2007, Dif Broker, Todos los derechos reservados
Aviso legal | Contáctanos
Aviso legal | Contáctanos