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 7.523,23 0,19 0,00 7.523,04 7.560,04 7.517,07 0 20-10-2017 15:35
AAL-L Anglo American plc 1.432,00 1,00 0,07 1.455,00 1.466,00 1.414,00 5.308.844 20-10-2017 16:02
ABF-L Associated British Foods plc 3.325,00 -35,00 -1,04 3.369,00 3.369,00 3.314,00 671.605 20-10-2017 16:06
ADM-L Admiral Group 1.921,00 13,00 0,68 1.916,00 1.931,00 1.909,00 444.155 20-10-2017 16:11
AGK-L AGGREKO 894,50 6,00 0,68 893,50 900,50 891,50 667.880 20-10-2017 16:11
AHT-L ASHTEAD GROUP 1.879,00 -6,00 -0,32 1.889,00 1.901,00 1.873,00 1.185.686 20-10-2017 16:07
ANTO-L ANTOFAGASTA 1.000,00 12,50 1,27 1.001,00 1.018,00 991,85 4.501.114 20-10-2017 16:02
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 505,50 4,00 0,80 503,50 507,50 502,50 8.785.573 20-10-2017 16:11
AZN-L AstraZeneca 5.162,00 -13,00 -0,25 5.182,00 5.251,50 5.156,47 1.809.138 20-10-2017 16:11
BAB-L Babcock International Group 822,00 -1,00 -0,12 822,50 826,00 818,50 1.176.452 20-10-2017 16:11
BA-L BAE Systems plc 596,50 -3,50 -0,58 603,50 607,30 595,00 7.472.607 20-10-2017 16:09
BARC-L Barclays 195,70 3,70 1,93 193,50 195,72 193,05 47.803.754 20-10-2017 16:09
BATS-L BR.AMER.TOB. 4.849,50 21,50 0,45 4.838,00 4.875,00 4.821,00 3.325.039 20-10-2017 16:11
BDEV-L Barratt Developments plc 695,00 3,00 0,43 695,00 698,00 691,50 6.423.330 20-10-2017 16:06
BKG-L The Berkeley Group Holdings plc 3.947,00 40,00 1,02 3.919,00 3.958,00 3.909,96 693.222 20-10-2017 16:05
BLND-L British Land 610,50 0,00 0,00 614,00 619,12 606,86 3.908.923 20-10-2017 16:10
BLT-L BHP Billiton 1.383,50 -13,00 -0,93 1.411,00 1.420,00 1.373,50 8.149.746 20-10-2017 16:06
BNZL-L Bunzl 2.249,00 -6,00 -0,27 2.261,00 2.265,53 2.240,00 934.037 20-10-2017 16:06
BP-L BP plc 491,90 -0,25 -0,05 492,55 493,95 489,72 25.563.070 20-10-2017 16:35
BRBY-L BURBERRY GRP 1.905,00 12,00 0,63 1.894,00 1.915,00 1.891,00 1.594.413 20-10-2017 16:11
BT.A-L BT Group 270,85 -1,85 -0,68 272,00 273,85 270,25 16.267.209 20-10-2017 16:07
CCH-L COCA-COLA HBC 2.570,00 -23,00 -0,89 2.589,00 2.597,72 2.565,00 443.743 20-10-2017 16:11
CCL-L CARNIVAL 4.956,00 11,00 0,22 4.970,00 5.005,00 4.938,00 579.113 20-10-2017 16:11
CNA-L Centrica 173,10 1,10 0,64 173,10 173,50 171,10 23.737.332 20-10-2017 16:11
CPG-L Compass Grp 1.584,00 -22,00 -1,37 1.613,00 1.613,00 1.583,00 2.922.080 20-10-2017 16:06
CPI-L Capita Grp 530,00 -3,50 -0,66 535,50 538,50 524,61 2.072.803 20-10-2017 16:02
CRH-L CRH 2.790,00 44,00 1,60 2.793,00 2.806,00 2.769,00 2.182.341 20-10-2017 16:10
DCC-L DCC plc 7.165,00 -20,00 -0,28 7.190,00 7.210,00 7.135,00 142.565 20-10-2017 16:08
DC-L Dixons Carphone 185,00 0,90 0,49 185,70 189,60 184,00 5.606.561 20-10-2017 16:11
DGE-L Diageo 2.567,50 -3,50 -0,14 2.565,00 2.586,50 2.563,00 4.320.703 20-10-2017 16:03
DLG-L Direct Line Insurance Group plc 379,70 2,40 0,64 379,30 379,70 374,00 4.486.310 20-10-2017 16:11
EXPN-L EXPERIAN 1.566,00 4,00 0,26 1.569,00 1.574,00 1.561,00 1.613.395 20-10-2017 16:02
EZJ-L easyJet plc 1.313,00 18,00 1,39 1.300,00 1.322,00 1.296,00 1.632.273 20-10-2017 16:06
FRES-L FRESNILLO 1.367,00 -51,00 -3,60 1.400,00 1.427,00 1.365,00 1.396.890 20-10-2017 16:10
GKN-L GKN 303,40 1,30 0,43 303,00 304,67 298,10 24.808.418 20-10-2017 16:06
GLEN-L Glencore International 378,20 0,60 0,16 382,00 385,45 371,12 35.658.314 20-10-2017 16:06
GSK-L GlaxoSmithKline 1.523,50 -12,50 -0,81 1.543,00 1.544,50 1.517,50 8.410.188 20-10-2017 16:10
HL-L Hargreaves Lansdown 1.536,00 -7,00 -0,45 1.545,00 1.552,00 1.533,00 775.123 20-10-2017 16:07
HMSO-L HAMMERSON 529,00 -9,50 -1,76 539,50 540,50 528,00 2.222.962 20-10-2017 16:05
HSBA-L HSBCHoldings 748,60 5,70 0,77 748,20 750,70 672,14 22.009.430 20-10-2017 16:11
IAG-L International Consolidated Airlines Group 657,50 6,50 1,00 648,00 663,50 648,00 7.695.942 20-10-2017 16:08
IHG-L INTERCON. HOTEL 4.062,00 -37,00 -0,90 4.099,00 4.134,00 4.048,00 1.222.673 20-10-2017 16:10
III-L 3i Group plc 945,00 10,00 1,07 940,50 945,50 936,30 1.418.805 20-10-2017 16:11
IMB-l Imperial Brands 3.140,00 -7,00 -0,22 3.159,50 3.160,00 3.136,00 1.591.297 20-10-2017 16:06
INF-L Informa plc 690,00 -0,50 -0,07 692,00 695,00 689,00 1.706.433 20-10-2017 16:02
INTU-L intu properties plc 217,20 -4,70 -2,12 223,10 223,30 216,90 6.418.063 20-10-2017 16:07
ISAT-L Inmarsat plc 623,00 3,00 0,48 622,00 627,00 614,50 1.352.164 20-10-2017 16:09
ITRK-L INTERTEK GROUP 5.135,00 -30,00 -0,58 5.175,00 5.195,00 5.125,00 323.549 20-10-2017 16:02
ITV-L ITV 174,90 -1,50 -0,85 176,70 177,20 174,80 9.101.590 20-10-2017 16:06
JMAT-L JOHNSON,MATTH. 3.435,00 39,00 1,15 3.401,00 3.435,00 3.395,00 413.430 20-10-2017 16:10
KGF-L Kingfisher 303,40 0,20 0,07 304,30 309,70 302,80 7.227.851 20-10-2017 16:07
LAND-L Land Secs 975,00 -13,00 -1,32 992,50 997,00 974,00 3.116.262 20-10-2017 16:05
LGEN-L Legal&Gen.Grp 268,60 2,30 0,86 267,00 269,19 266,60 16.012.623 20-10-2017 16:10
LLOY-L Lloyds-TSB 67,00 0,01 0,01 67,25 67,56 66,90 138.803.272 20-10-2017 16:10
LSE-L London Stock Exchange Group 3.849,00 -29,00 -0,75 3.894,00 3.898,00 3.841,00 969.876 20-10-2017 16:06
MDC-L Mediclinic Int 640,50 -3,50 -0,54 645,50 655,50 639,50 1.529.405 20-10-2017 15:48
MERL-L Merlin Entertainments plc 375,00 0,70 0,19 376,70 378,20 371,50 7.440.307 20-10-2017 16:10
MKS-L Marks & Spencer 346,90 0,20 0,06 348,10 350,38 345,20 6.936.364 20-10-2017 16:06
MNDI-L Mondi plc 1.890,00 -10,00 -0,53 1.907,00 1.907,00 1.884,00 1.746.863 20-10-2017 16:06
MRW-L Morrison (W) Supermkt 235,20 0,30 0,13 235,90 236,00 234,40 7.260.407 20-10-2017 16:10
NG.-L NATIONAL GRID 925,80 -9,00 -0,96 935,20 938,90 925,10 5.329.001 20-10-2017 16:06
NXT-L Next 4.865,00 -33,00 -0,67 4.920,00 4.953,00 4.852,00 532.639 20-10-2017 16:10
OML-L OldMutual 197,20 0,50 0,25 197,20 198,00 196,70 5.519.012 20-10-2017 16:05
PFC-L Provident Financial plc 415,80 1,80 0,43 417,80 441,10 411,70 4.578.110 20-10-2017 16:02
PPB-L Paddy Power Betfair plc 7.750,00 -25,00 -0,32 7.770,00 7.815,00 7.745,00 139.495 20-10-2017 16:11
PRU-L Prudential 1.866,50 30,50 1,66 1.844,00 1.875,00 1.844,00 5.282.582 20-10-2017 16:06
PSN-L Persimmon plc 2.849,00 16,00 0,56 2.844,00 2.851,00 2.831,00 1.623.056 20-10-2017 16:08
PSON-L Pearson 694,50 3,50 0,51 693,00 701,50 688,00 4.119.466 20-10-2017 16:04
RB.-L ReckittBencksr 6.610,00 -180,00 -2,65 6.790,00 6.790,00 6.602,00 2.263.936 20-10-2017 16:09
RBS-L ROYAL BANK SCOT 282,30 2,20 0,79 281,60 286,20 280,84 15.378.822 20-10-2017 16:10
RDSA-L Royal Dutch Shell 'A' 2.313,50 2,00 0,09 2.320,00 2.322,50 2.307,00 4.612.050 20-10-2017 16:05
RDSB-L Royal Dutch Shell 'B' 2.353,50 7,50 0,32 2.357,00 2.357,50 2.341,00 4.660.748 20-10-2017 16:04
REL-L REED ELSEVIER 1.691,00 -6,00 -0,35 1.697,00 1.709,00 1.691,00 2.788.547 20-10-2017 16:03
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 3.600,00 -0,50 -0,01 3.660,00 3.686,50 3.573,50 3.769.848 20-10-2017 16:09
RMG-L ROYAL MAIL 389,20 -1,30 -0,33 391,60 392,60 388,40 5.248.607 20-10-2017 16:10
RR.-L Rolls-Royce 926,00 -1,00 -0,11 930,00 933,00 922,00 8.447.621 20-10-2017 16:06
RRS-L RANDGOLD RES. 7.395,00 -95,00 -1,27 7.460,00 7.495,00 7.387,50 367.231 20-10-2017 16:06
RSA-L RSA Insurance Group 641,00 15,00 2,40 628,00 644,50 626,50 5.677.797 20-10-2017 16:09
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) 247,70 1,30 0,53 246,80 248,10 246,40 7.872.869 20-10-2017 16:11
SDR-L Schroders 3.485,00 13,00 0,37 3.495,00 3.509,00 3.483,00 417.414 20-10-2017 16:11
SGE-L Sage Grp 730,00 1,50 0,21 732,00 737,08 728,50 1.673.955 20-10-2017 16:06
SHP-L Shire Pharmaceuticals 3.677,50 -71,00 -1,89 3.779,50 3.781,50 3.666,50 2.681.931 20-10-2017 16:02
SKY-L SKY 939,00 -1,00 -0,11 944,00 945,00 936,78 3.093.184 20-10-2017 16:02
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 1.428,00 15,00 1,06 1.419,00 1.442,00 1.416,00 4.764.897 20-10-2017 16:10
SSE-L SSE plc 1.386,00 -6,00 -0,43 1.393,00 1.400,00 1.376,00 2.566.086 20-10-2017 16:09
STAN-L Standard Chartered 772,10 23,40 3,13 755,10 775,30 752,27 10.542.657 20-10-2017 16:11
STJ-L St. James's Place plc 1.176,00 9,00 0,77 1.170,00 1.178,00 1.168,00 988.547 20-10-2017 16:06
SVT-L Severn Trent Water Hdg 2.139,00 -4,00 -0,19 2.151,00 2.151,00 2.129,00 1.113.584 20-10-2017 16:11
TPK-L Travis Perkins plc 1.505,00 0,00 0,00 1.507,00 1.520,00 1.494,00 1.412.537 20-10-2017 16:08
TSCO-L Tesco 188,90 1,55 0,83 187,35 189,35 187,35 25.373.007 20-10-2017 16:10
TUI-L TUI AG 1.334,00 -1,00 -0,07 1.340,00 1.348,00 1.334,00 805.875 20-10-2017 16:06
TW-l Taylor Wimpey plc 204,70 1,30 0,64 203,60 205,70 203,60 13.759.641 20-10-2017 16:09
ULVR-L Unilever 4.161,00 -138,00 -3,21 4.280,00 4.295,00 4.161,00 5.435.653 20-10-2017 16:08
UU.-L United Utilities 842,00 -1,50 -0,18 846,50 848,50 839,87 2.793.256 20-10-2017 16:10
VOD-L Vodafone Grp 216,85 -0,20 -0,09 217,50 218,45 215,95 54.240.297 20-10-2017 16:06
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 405,00 2,60 0,65 404,00 405,90 401,40 8.824.725 20-10-2017 15:35
WPP-L WPP plc 1.373,00 7,00 0,51 1.370,00 1.382,00 1.359,84 5.497.353 20-10-2017 16:10