Quotazioni


Indices worldwide
EUROPA USA Futuros ADR
Dax-Xetra
CAC40
Footsie
PSI20
Dow Jones
Nasdaq
Indices
Divisas
Commodities
India
China
Japan
Brazil
Argentina
Russia

Footsie

Simbolo Nome Ultimo Var abs Var% Open High Low Volume Hora (GMT)
1-FTSE FOOTSIE100 Index 7.526,97 -8,47 -0,11 7.535,44 7.557,00 7.526,73 0 16-10-2017 15:35
AAL-L Anglo American plc 1.477,00 7,50 0,51 1.490,00 1.509,50 1.473,00 4.698.216 16-10-2017 16:01
ABF-L Associated British Foods plc 3.343,00 -5,00 -0,15 3.357,00 3.357,00 3.333,92 437.389 16-10-2017 16:01
ADM-L Admiral Group 1.892,00 9,00 0,48 1.889,00 1.897,00 1.884,00 373.134 16-10-2017 16:00
AGK-L AGGREKO 904,00 8,50 0,95 895,00 906,50 889,50 715.271 16-10-2017 16:09
AHT-L ASHTEAD GROUP 1.859,00 -2,00 -0,11 1.871,00 1.871,00 1.851,00 902.892 16-10-2017 16:06
ANTO-L ANTOFAGASTA 1.034,00 19,00 1,87 1.043,00 1.053,94 1.015,69 3.856.810 16-10-2017 16:10
ARM-L ARM HLDGS. 1.701,90 1,90 0,11 1.702,00 1.702,40 1.699,15 33.234.967 02-09-2016 16:09
AV-L Aviva plc 495,00 -4,60 -0,92 499,60 500,26 494,80 8.450.354 16-10-2017 16:11
AZN-L AstraZeneca 5.155,00 28,00 0,55 5.177,00 5.251,04 5.129,00 2.029.967 16-10-2017 16:07
BAB-L Babcock International Group 829,00 3,50 0,42 826,50 830,00 824,50 1.353.486 16-10-2017 16:09
BA-L BAE Systems plc 610,50 -3,00 -0,49 614,50 615,00 607,50 10.599.426 16-10-2017 16:12
BARC-L Barclays 189,25 -2,00 -1,05 191,95 192,00 188,70 32.884.726 16-10-2017 16:04
BATS-L BR.AMER.TOB. 4.848,50 -9,50 -0,20 4.845,00 4.873,50 4.810,63 3.112.497 16-10-2017 16:11
BDEV-L Barratt Developments plc 677,50 -3,50 -0,51 682,00 684,50 670,84 5.139.056 16-10-2017 16:09
BKG-L The Berkeley Group Holdings plc 3.888,00 27,00 0,70 3.865,00 3.892,00 3.837,00 865.075 16-10-2017 16:10
BLND-L British Land 608,00 -0,50 -0,08 611,50 611,50 606,00 4.888.963 16-10-2017 16:07
BLT-L BHP Billiton 1.418,00 20,00 1,43 1.420,00 1.439,00 1.413,00 10.093.072 16-10-2017 16:11
BNZL-L Bunzl 2.218,00 -66,00 -2,89 2.291,00 2.291,00 2.211,00 1.056.707 16-10-2017 16:01
BP-L BP plc 491,50 0,70 0,14 491,80 494,30 491,15 22.812.727 16-10-2017 16:09
BRBY-L BURBERRY GRP 1.902,00 10,00 0,53 1.896,00 1.907,00 1.873,00 2.198.228 16-10-2017 16:10
BT.A-L BT Group 273,45 -1,40 -0,51 275,90 275,95 272,90 20.097.755 16-10-2017 16:10
CCH-L COCA-COLA HBC 2.609,00 9,00 0,35 2.610,00 2.615,00 2.593,00 327.449 16-10-2017 16:10
CCL-L CARNIVAL 5.030,00 30,00 0,60 5.025,00 5.045,00 4.990,00 705.006 16-10-2017 16:01
CNA-L Centrica 173,00 -1,60 -0,92 174,20 174,70 171,60 25.550.266 16-10-2017 16:11
CPG-L Compass Grp 1.603,00 -17,00 -1,05 1.625,00 1.625,00 1.600,00 2.239.613 16-10-2017 16:09
CPI-L Capita Grp 546,00 -25,50 -4,46 569,50 570,00 545,00 2.590.907 16-10-2017 16:11
CRH-L CRH 2.728,00 -24,00 -0,87 2.760,00 2.765,00 2.722,00 1.394.276 16-10-2017 16:10
DCC-L DCC plc 7.225,00 -110,00 -1,50 7.355,00 7.355,00 7.225,00 97.647 16-10-2017 15:50
DC-L Dixons Carphone 183,30 -3,90 -2,08 187,90 188,47 182,90 11.038.504 16-10-2017 16:01
DGE-L Diageo 2.541,50 -10,00 -0,39 2.551,00 2.552,00 2.532,00 2.742.012 16-10-2017 16:10
DLG-L Direct Line Insurance Group plc 375,60 -0,90 -0,24 377,30 379,60 375,60 3.220.645 16-10-2017 16:07
EXPN-L EXPERIAN 1.544,00 8,00 0,52 1.534,00 1.548,00 1.529,00 1.324.067 16-10-2017 16:09
EZJ-L easyJet plc 1.288,00 -22,00 -1,68 1.313,00 1.315,70 1.286,00 1.370.569 16-10-2017 16:11
FRES-L FRESNILLO 1.435,00 -32,00 -2,18 1.477,00 1.480,00 1.435,00 697.096 16-10-2017 16:06
GKN-L GKN 307,10 -10,90 -3,43 315,00 316,30 307,00 24.088.715 16-10-2017 16:11
GLEN-L Glencore International 382,40 5,80 1,54 381,00 386,70 381,00 52.737.767 16-10-2017 16:03
GSK-L GlaxoSmithKline 1.519,00 3,00 0,20 1.522,00 1.522,50 1.514,00 8.384.497 16-10-2017 16:06
HL-L Hargreaves Lansdown 1.541,00 5,00 0,33 1.545,00 1.549,00 1.529,00 795.854 16-10-2017 16:10
HMSO-L HAMMERSON 535,50 1,00 0,19 536,50 536,50 533,00 1.743.443 16-10-2017 16:07
HSBA-L HSBCHoldings 743,90 4,90 0,66 742,20 745,20 739,40 24.437.973 16-10-2017 16:10
IAG-L International Consolidated Airlines Group 619,00 -2,50 -0,40 621,50 623,08 616,50 4.486.830 16-10-2017 16:11
IHG-L INTERCON. HOTEL 4.092,00 -11,00 -0,27 4.108,00 4.108,00 4.074,88 805.049 16-10-2017 16:01
III-L 3i Group plc 968,00 1,00 0,10 969,00 972,00 948,50 2.485.697 16-10-2017 16:10
IMB-l Imperial Brands 3.129,50 -15,00 -0,48 3.148,50 3.148,68 3.126,00 1.471.143 16-10-2017 16:09
INF-L Informa plc 683,00 -4,50 -0,65 690,00 690,00 683,00 1.024.267 16-10-2017 16:01
INTU-L intu properties plc 232,80 3,10 1,35 230,40 232,92 229,90 3.065.580 16-10-2017 16:10
ISAT-L Inmarsat plc 626,50 -8,50 -1,34 637,50 647,50 624,50 1.579.782 16-10-2017 16:04
ITRK-L INTERTEK GROUP 5.200,00 -5,00 -0,10 5.190,00 5.230,00 5.120,00 513.212 16-10-2017 16:11
ITV-L ITV 174,10 1,50 0,87 176,00 177,05 173,80 13.963.579 16-10-2017 16:01
JMAT-L JOHNSON,MATTH. 3.449,00 -26,00 -0,75 3.492,00 3.492,00 3.449,00 527.078 16-10-2017 16:06
KGF-L Kingfisher 306,00 -3,30 -1,07 309,40 309,53 303,01 9.418.344 16-10-2017 16:10
LAND-L Land Secs 976,50 -10,00 -1,01 988,50 991,50 973,50 2.972.355 16-10-2017 16:08
LGEN-L Legal&Gen.Grp 265,50 -0,80 -0,30 267,40 267,40 264,80 11.528.685 16-10-2017 16:10
LLOY-L Lloyds-TSB 65,59 -0,31 -0,47 65,99 65,99 65,18 122.810.223 16-10-2017 16:06
LSE-L London Stock Exchange Group 3.915,00 -7,00 -0,18 3.910,00 3.935,00 3.871,59 628.885 16-10-2017 16:10
MDC-L Mediclinic Int 675,00 -4,00 -0,59 682,50 682,50 675,00 1.334.680 16-10-2017 16:04
MERL-L Merlin Entertainments plc 449,70 -3,10 -0,68 455,40 455,50 448,50 2.669.099 16-10-2017 16:07
MKS-L Marks & Spencer 346,70 -4,10 -1,17 351,10 351,50 346,38 7.110.129 16-10-2017 16:07
MNDI-L Mondi plc 1.901,00 -11,00 -0,58 1.923,00 1.927,00 1.900,67 1.722.280 16-10-2017 16:06
MRW-L Morrison (W) Supermkt 234,50 -0,40 -0,17 236,00 236,48 234,00 7.202.258 16-10-2017 16:10
NG.-L NATIONAL GRID 916,20 -15,60 -1,67 931,80 932,72 910,30 10.408.782 16-10-2017 16:11
NXT-L Next 4.940,00 29,00 0,59 4.910,00 4.954,00 4.909,00 629.374 16-10-2017 16:09
OML-L OldMutual 200,90 0,00 0,00 200,40 202,30 200,40 8.388.953 16-10-2017 16:09
PFC-L Provident Financial plc 426,30 5,00 1,19 424,90 434,80 422,00 2.543.877 16-10-2017 16:10
PPB-L Paddy Power Betfair plc 7.710,00 -15,00 -0,19 7.770,00 7.770,00 7.695,00 135.384 16-10-2017 16:10
PRU-L Prudential 1.817,00 -11,00 -0,60 1.830,00 1.832,00 1.809,75 2.629.079 16-10-2017 16:10
PSN-L Persimmon plc 2.822,00 15,00 0,53 2.807,00 2.832,00 2.779,00 1.916.041 16-10-2017 16:11
PSON-L Pearson 621,50 -12,50 -1,97 634,00 637,50 619,50 3.813.605 16-10-2017 16:04
RB.-L ReckittBencksr 7.020,00 -167,00 -2,32 7.097,00 7.151,00 7.002,00 1.670.920 16-10-2017 16:14
RBS-L ROYAL BANK SCOT 274,10 -1,10 -0,40 276,60 276,60 272,44 7.743.130 16-10-2017 16:10
RDSA-L Royal Dutch Shell 'A' 2.290,50 5,00 0,22 2.287,00 2.302,50 2.283,00 3.769.332 16-10-2017 16:01
RDSB-L Royal Dutch Shell 'B' 2.322,00 -6,00 -0,26 2.329,00 2.367,84 2.321,50 4.218.194 16-10-2017 16:07
REL-L REED ELSEVIER 1.678,00 -2,00 -0,12 1.680,00 1.681,00 1.672,00 2.491.649 16-10-2017 16:11
REX-L REXAM 645,08 0,08 0,01 650,00 651,00 643,00 52.808.327 29-06-2016 16:08
RIO-L Rio Tinto 3.718,00 29,50 0,80 3.750,00 3.805,50 3.707,00 4.835.599 16-10-2017 16:14
RMG-L ROYAL MAIL 387,00 -0,40 -0,10 388,00 390,40 385,50 8.561.312 16-10-2017 16:09
RR.-L Rolls-Royce 907,00 -6,00 -0,66 913,00 913,00 900,50 2.674.920 16-10-2017 16:11
RRS-L RANDGOLD RES. 7.480,00 -55,00 -0,73 7.560,00 7.585,00 7.475,00 289.422 16-10-2017 16:11
RSA-L RSA Insurance Group 612,50 0,00 0,00 615,00 615,00 609,00 2.228.011 16-10-2017 16:05
SAB-l SABMILLER 4.494,50 0,00 0,00 4.498,25 4.498,25 4.498,25 50.000 05-10-2016 12:11
SBRY-L Sainsbury (J) 243,60 1,90 0,79 242,80 244,90 242,12 8.600.473 16-10-2017 16:10
SDR-L Schroders 3.512,00 5,00 0,14 3.511,00 3.520,00 3.490,00 330.636 16-10-2017 15:56
SGE-L Sage Grp 727,00 1,00 0,14 729,50 729,91 723,00 1.382.695 16-10-2017 16:09
SHP-L Shire Pharmaceuticals 3.920,50 72,50 1,88 3.910,50 3.966,50 3.850,16 2.221.585 16-10-2017 16:11
SKY-L SKY 936,00 4,50 0,48 935,00 940,00 933,00 2.963.145 16-10-2017 15:58
SL.-l Standard Life 410,80 -16,00 -3,75 426,10 426,10 410,80 32.124.771 11-08-2017 15:36
SN.-L Smith&Nephew 1.419,00 -3,00 -0,21 1.426,00 1.426,00 1.414,00 2.767.626 16-10-2017 16:04
SSE-L SSE plc 1.378,00 -13,00 -0,93 1.395,00 1.395,40 1.374,30 2.618.465 16-10-2017 16:11
STAN-L Standard Chartered 751,30 5,20 0,70 750,90 754,20 746,90 5.179.434 16-10-2017 16:10
STJ-L St. James's Place plc 1.183,00 6,00 0,51 1.183,00 1.187,00 1.174,00 1.286.566 16-10-2017 16:11
SVT-L Severn Trent Water Hdg 2.082,00 -22,00 -1,05 2.100,00 2.117,00 2.059,00 1.185.979 16-10-2017 16:10
TPK-L Travis Perkins plc 1.454,00 -21,00 -1,42 1.471,00 1.479,00 1.450,00 1.201.909 16-10-2017 16:02
TSCO-L Tesco 186,15 0,15 0,08 186,20 187,45 185,80 20.842.641 16-10-2017 16:07
TUI-L TUI AG 1.322,00 -17,00 -1,27 1.338,00 1.348,00 1.319,00 922.428 16-10-2017 16:09
TW-l Taylor Wimpey plc 202,90 0,50 0,25 202,20 203,10 200,80 10.650.791 16-10-2017 16:11
ULVR-L Unilever 4.502,50 0,00 0,00 4.494,50 4.537,50 4.486,00 1.816.234 16-10-2017 16:14
UU.-L United Utilities 831,00 -14,50 -1,71 845,00 847,24 827,00 2.747.291 16-10-2017 16:10
VOD-L Vodafone Grp 216,00 0,35 0,16 216,40 219,61 215,55 44.815.733 16-10-2017 16:09
WOS-L Wolseley 4.527,00 27,00 0,60 4.545,00 4.578,00 4.521,00 663.586 31-07-2017 15:36
WPG-L Worldpay Group plc 404,70 -2,70 -0,66 406,80 407,81 404,70 16.169.651 16-10-2017 16:00
WPP-L WPP plc 1.377,00 -1,00 -0,07 1.382,00 1.389,00 1.374,00 4.316.940 16-10-2017 16:07