Cotações


Indices worldwide
Europeias Norte Americanas Futuros e Câmbios ADR
Dax-Xetra
CAC40
Footsie
PSI20
Dow Jones
Nasdaq
Indices
Câmbios
Commodities
India
China
Japan
Brazil
Argentina
Russia

Footsie

Título Nome Ultimo Var abs Var% Open High Low Volume Hora (GMT)
1-FTSE FOOTSIE100 Index 7.387,19 5,45 0,07 7.381,74 7.394,52 7.360,33 0 2017-08-23 15:29
AAL-L Anglo American plc 1.319,00 13,00 1,00 1.304,00 1.320,50 1.299,50 1.929.683 2017-08-23 15:15
ABF-L Associated British Foods plc 3.191,00 11,00 0,35 3.177,00 3.191,00 3.169,00 231.412 2017-08-23 15:15
ADM-L Admiral Group 1.965,00 -5,00 -0,25 1.981,00 1.983,00 1.961,00 362.141 2017-08-23 15:16
AGK-L AGGREKO 860,00 5,50 0,64 856,00 862,00 846,50 344.829 2017-08-23 15:13
AHT-L ASHTEAD GROUP 1.588,00 -7,00 -0,44 1.593,00 1.603,00 1.586,00 415.181 2017-08-23 15:15
ANTO-L ANTOFAGASTA 991,00 17,50 1,80 983,00 996,50 966,50 1.755.699 2017-08-23 15:15
ARM-L ARM HLDGS. 1.701,90 1,90 0,11 1.702,00 1.702,40 1.699,15 33.234.967 2016-09-02 16:09
AV-L Aviva plc 518,50 -3,00 -0,58 521,50 523,00 517,50 2.632.370 2017-08-23 15:16
AZN-L AstraZeneca 4.494,50 60,50 1,36 4.443,00 4.507,50 4.439,50 840.249 2017-08-23 15:15
BAB-L Babcock International Group 817,50 4,00 0,49 814,00 817,50 809,00 548.265 2017-08-23 15:14
BA-L BAE Systems plc 590,50 -5,00 -0,84 595,50 595,50 587,50 3.097.757 2017-08-23 15:14
BARC-L Barclays 192,50 -0,80 -0,41 192,30 194,75 192,15 13.055.118 2017-08-23 15:17
BATS-L BR.AMER.TOB. 4.728,00 -45,00 -0,94 4.722,00 4.787,00 4.722,00 1.633.072 2017-08-23 15:16
BDEV-L Barratt Developments plc 608,00 -8,00 -1,30 616,00 616,00 603,00 2.089.001 2017-08-23 15:16
BKG-L The Berkeley Group Holdings plc 3.681,00 -38,00 -1,02 3.716,00 3.716,00 3.668,00 314.568 2017-08-23 15:15
BLND-L British Land 605,00 -5,50 -0,90 612,00 612,00 604,50 1.390.417 2017-08-23 15:14
BLT-L BHP Billiton 1.408,50 14,00 1,00 1.391,50 1.410,00 1.380,00 4.375.561 2017-08-23 15:15
BNZL-L Bunzl 2.335,00 -6,00 -0,26 2.343,00 2.350,00 2.334,00 215.396 2017-08-23 15:14
BP-L BP plc 443,50 1,30 0,29 442,65 443,85 440,60 11.775.045 2017-08-23 15:16
BRBY-L BURBERRY GRP 1.768,00 -19,00 -1,06 1.780,00 1.785,00 1.768,00 380.762 2017-08-23 15:16
BT.A-L BT Group 293,00 0,05 0,02 293,00 293,55 292,15 3.880.049 2017-08-23 15:15
CCH-L COCA-COLA HBC 2.599,00 2,00 0,08 2.584,00 2.605,00 2.584,00 195.675 2017-08-23 15:15
CCL-L CARNIVAL 5.340,00 -25,00 -0,47 5.355,00 5.360,00 5.315,00 144.448 2017-08-23 15:11
CNA-L Centrica 199,60 -1,30 -0,65 201,50 201,70 198,60 4.066.857 2017-08-23 15:14
CPG-L Compass Grp 1.637,00 -17,00 -1,03 1.650,00 1.654,00 1.637,00 1.032.460 2017-08-23 15:16
CPI-L Capita Grp 648,00 1,50 0,23 646,00 650,50 642,00 488.305 2017-08-23 15:16
CRH-L CRH 2.691,00 -8,00 -0,30 2.702,00 2.714,00 2.680,00 668.200 2017-08-23 15:13
DCC-L DCC plc 6.955,00 -20,00 -0,29 6.940,00 6.990,00 6.935,00 43.920 2017-08-23 15:14
DC-L Dixons Carphone 235,80 -6,10 -2,52 241,90 242,00 235,80 3.540.063 2017-08-23 15:15
DGE-L Diageo 2.574,50 -5,50 -0,21 2.567,00 2.589,00 2.561,50 2.097.561 2017-08-23 15:15
DLG-L Direct Line Insurance Group plc 384,70 -0,40 -0,10 385,50 389,90 384,40 2.024.006 2017-08-23 15:16
EXPN-L EXPERIAN 1.523,00 -1,00 -0,07 1.525,00 1.535,00 1.519,00 615.399 2017-08-23 15:14
EZJ-L easyJet plc 1.273,00 -20,00 -1,55 1.291,00 1.294,00 1.270,00 706.509 2017-08-23 15:16
FRES-L FRESNILLO 1.564,00 24,00 1,56 1.530,00 1.579,00 1.524,00 390.190 2017-08-23 15:14
GKN-L GKN 321,70 1,70 0,53 319,70 322,00 319,40 1.889.158 2017-08-23 15:16
GLEN-L Glencore International 352,60 4,00 1,15 347,10 353,60 346,55 30.104.188 2017-08-23 15:17
GSK-L GlaxoSmithKline 1.519,00 15,00 1,00 1.507,00 1.523,50 1.504,00 3.627.675 2017-08-23 15:17
HL-L Hargreaves Lansdown 1.348,00 8,00 0,60 1.339,00 1.352,00 1.328,00 383.247 2017-08-23 15:13
HMSO-L HAMMERSON 563,50 -1,50 -0,27 565,00 567,00 561,50 1.479.406 2017-08-23 15:15
HSBA-L HSBCHoldings 741,30 -0,30 -0,04 740,00 746,00 738,10 7.623.532 2017-08-23 15:15
IAG-L International Consolidated Airlines Group 611,50 -3,00 -0,49 616,00 620,50 610,00 4.712.542 2017-08-23 15:17
IHG-L INTERCON. HOTEL 3.875,00 -28,00 -0,72 3.913,00 3.924,00 3.854,00 337.162 2017-08-23 15:16
III-L 3i Group plc 949,50 3,00 0,32 947,50 952,00 944,50 436.579 2017-08-23 15:14
IMB-l Imperial Brands 3.201,00 4,00 0,13 3.190,50 3.222,00 3.170,50 712.807 2017-08-23 15:16
INF-L Informa plc 692,00 -8,00 -1,14 697,50 697,50 687,00 694.279 2017-08-23 15:15
INTU-L intu properties plc 245,00 -2,30 -0,93 246,10 248,50 244,70 1.124.508 2017-08-23 15:15
ISAT-L Inmarsat plc 733,00 2,00 0,27 733,00 738,00 730,00 351.564 2017-08-23 15:16
ITRK-L INTERTEK GROUP 4.922,00 5,00 0,10 4.925,00 4.928,00 4.881,00 115.079 2017-08-23 15:14
ITV-L ITV 162,60 -3,10 -1,87 165,10 165,50 161,90 10.786.961 2017-08-23 15:15
JMAT-L JOHNSON,MATTH. 2.823,00 14,00 0,50 2.820,00 2.828,00 2.805,00 260.576 2017-08-23 15:13
KGF-L Kingfisher 298,60 1,10 0,37 298,10 299,00 296,70 3.094.896 2017-08-23 15:15
LAND-L Land Secs 1.003,00 -10,00 -0,99 1.012,00 1.014,00 1.002,00 749.940 2017-08-23 15:15
LGEN-L Legal&Gen.Grp 263,30 -0,90 -0,34 264,60 265,00 261,80 9.121.578 2017-08-23 15:16
LLOY-L Lloyds-TSB 65,16 0,12 0,18 65,02 65,79 64,86 41.299.115 2017-08-23 15:15
LSE-L London Stock Exchange Group 3.972,00 -11,00 -0,28 3.980,00 3.986,00 3.961,00 132.070 2017-08-23 15:14
MDC-L Mediclinic Int 735,00 4,00 0,55 730,00 744,50 729,50 731.173 2017-08-23 15:14
MERL-L Merlin Entertainments plc 460,40 -5,80 -1,24 465,10 466,50 458,80 576.568 2017-08-23 15:15
MKS-L Marks & Spencer 322,90 3,70 1,16 320,30 324,50 317,60 2.814.118 2017-08-23 15:15
MNDI-L Mondi plc 2.099,00 0,00 0,00 2.102,00 2.112,00 2.094,00 589.332 2017-08-23 15:14
MRW-L Morrison (W) Supermkt 253,30 4,20 1,69 248,80 253,40 248,70 5.826.526 2017-08-23 15:15
NG.-L NATIONAL GRID 971,90 -0,20 -0,02 972,90 975,40 966,30 2.486.726 2017-08-23 15:16
NXT-L Next 4.163,00 -12,00 -0,29 4.165,00 4.182,00 4.109,00 201.195 2017-08-23 15:15
OML-L OldMutual 205,90 -0,20 -0,10 205,90 207,70 205,20 3.913.393 2017-08-23 15:14
PFC-L Provident Financial plc 438,80 -3,50 -0,79 444,50 444,90 430,70 1.144.999 2017-08-23 15:15
PPB-L Paddy Power Betfair plc 6.995,00 -200,00 -2,78 7.160,00 7.210,00 6.995,00 84.029 2017-08-23 15:14
PRU-L Prudential 1.807,00 -10,50 -0,58 1.817,00 1.826,00 1.803,00 1.822.280 2017-08-23 15:16
PSN-L Persimmon plc 2.577,00 -24,00 -0,92 2.578,00 2.589,00 2.547,00 759.061 2017-08-23 15:16
PSON-L Pearson 613,00 -8,50 -1,37 619,50 619,50 611,00 1.119.771 2017-08-23 15:15
RB.-L ReckittBencksr 7.357,00 25,00 0,34 7.319,00 7.386,00 7.302,00 495.484 2017-08-23 15:15
RBS-L ROYAL BANK SCOT 255,60 1,60 0,63 254,60 256,80 253,30 5.640.182 2017-08-23 15:16
RDSA-L Royal Dutch Shell 'A' 2.136,00 14,50 0,68 2.121,50 2.136,50 2.116,00 3.988.481 2017-08-23 15:16
RDSB-L Royal Dutch Shell 'B' 2.164,00 13,50 0,63 2.151,00 2.165,00 2.145,50 2.104.383 2017-08-23 15:16
REL-L REED ELSEVIER 1.685,00 -3,00 -0,18 1.682,00 1.690,00 1.680,00 1.082.575 2017-08-23 15:14
REX-L REXAM 645,08 0,08 0,01 650,00 651,00 643,00 52.808.327 2016-06-29 16:08
RIO-L Rio Tinto 3.611,00 71,50 2,02 3.533,00 3.611,50 3.494,50 2.631.235 2017-08-23 15:15
RMG-L ROYAL MAIL 396,50 -0,10 -0,03 397,90 401,50 395,70 876.510 2017-08-23 15:16
RR.-L Rolls-Royce 917,00 0,00 0,00 919,00 920,00 910,50 1.070.823 2017-08-23 15:15
RRS-L RANDGOLD RES. 7.570,00 20,00 0,26 7.545,00 7.610,00 7.520,00 212.198 2017-08-23 15:13
RSA-L RSA Insurance Group 656,00 -7,50 -1,13 664,00 664,00 655,00 1.024.374 2017-08-23 15:15
SAB-l SABMILLER 4.494,50 0,00 0,00 4.498,25 4.498,25 4.498,25 50.000 2016-10-05 12:11
SBRY-L Sainsbury (J) 237,30 -0,40 -0,17 237,00 238,90 236,40 2.552.050 2017-08-23 15:13
SDR-L Schroders 3.372,00 -20,00 -0,59 3.393,00 3.399,00 3.369,00 135.607 2017-08-23 15:16
SGE-L Sage Grp 698,50 -2,00 -0,29 699,00 703,50 695,00 903.540 2017-08-23 15:15
SHP-L Shire Pharmaceuticals 3.731,50 6,50 0,17 3.707,50 3.769,50 3.707,50 1.182.356 2017-08-23 15:16
SKY-L SKY 952,50 -3,50 -0,37 954,00 957,00 951,00 421.059 2017-08-23 15:15
SL.-l Standard Life 410,80 -16,00 -3,75 426,10 426,10 410,80 32.124.771 2017-08-11 15:36
SN.-L Smith&Nephew 1.385,00 -1,00 -0,07 1.385,00 1.393,00 1.377,00 1.953.859 2017-08-23 15:13
SSE-L SSE plc 1.438,00 -3,00 -0,21 1.442,00 1.444,00 1.435,00 1.406.561 2017-08-23 15:14
STAN-L Standard Chartered 766,40 1,20 0,16 764,20 773,30 761,50 2.285.815 2017-08-23 15:15
STJ-L St. James's Place plc 1.177,00 -2,00 -0,17 1.179,00 1.183,00 1.174,00 226.700 2017-08-23 15:15
SVT-L Severn Trent Water Hdg 2.244,00 -13,00 -0,58 2.261,00 2.263,00 2.237,00 177.054 2017-08-23 15:16
TPK-L Travis Perkins plc 1.470,00 -13,00 -0,88 1.482,00 1.484,00 1.461,00 357.826 2017-08-23 15:15
TSCO-L Tesco 187,65 3,45 1,87 184,90 188,25 183,85 24.383.182 2017-08-23 15:15
TUI-L TUI AG 1.331,00 -9,00 -0,67 1.345,00 1.346,00 1.325,00 467.957 2017-08-23 15:15
TW-l Taylor Wimpey plc 193,90 -2,30 -1,17 196,10 196,70 193,40 5.444.436 2017-08-23 15:15
ULVR-L Unilever 4.511,00 -4,50 -0,10 4.510,50 4.528,50 4.493,50 889.842 2017-08-23 15:16
UU.-L United Utilities 911,00 -2,00 -0,22 913,50 915,50 908,00 510.961 2017-08-23 15:16
VOD-L Vodafone Grp 220,35 -0,80 -0,36 221,15 221,80 220,15 8.232.255 2017-08-23 15:14
WOS-L Wolseley 4.527,00 27,00 0,60 4.545,00 4.578,00 4.521,00 663.586 2017-07-31 15:36
WPG-L Worldpay Group plc 428,60 3,00 0,70 426,10 430,40 426,00 2.611.589 2017-08-23 15:17
WPP-L WPP plc 1.417,00 -177,00 -11,10 1.466,00 1.478,00 1.382,00 13.940.862 2017-08-23 15:16