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 7.203,94 -33,23 -0,46 7.237,17 7.243,31 7.197,28 0 2017-04-28 15:35
AAL-L Anglo American plc 1.109,77 21,77 2,00 1.100,00 1.121,00 1.088,00 6.098.795 2017-04-28 16:09
ABF-L Associated British Foods plc 2.813,68 -18,32 -0,65 2.825,00 2.830,00 2.799,76 1.552.124 2017-04-28 16:10
ADM-L Admiral Group 2.011,14 -14,86 -0,73 2.018,00 2.030,00 2.008,00 676.281 2017-04-28 16:04
AGK-L AGGREKO 887,26 3,26 0,37 887,00 898,50 882,00 1.350.079 2017-04-28 16:01
AHT-L ASHTEAD GROUP 1.626,29 -0,71 -0,04 1.623,00 1.645,00 1.613,00 2.332.722 2017-04-28 16:11
ANTO-L ANTOFAGASTA 837,02 18,52 2,26 825,50 841,50 825,50 3.135.959 2017-04-28 16:09
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 528,13 0,13 0,02 528,50 529,00 515,75 7.594.192 2017-04-28 16:04
AZN-L AstraZeneca 4.637,18 -60,82 -1,29 4.709,50 4.762,41 4.614,00 2.114.108 2017-04-28 16:04
BAB-L Babcock International Group 903,41 -7,09 -0,78 907,00 919,96 898,00 1.532.917 2017-04-28 16:02
BA-L BAE Systems plc 627,79 -3,21 -0,51 631,50 643,75 626,50 8.048.292 2017-04-28 16:10
BARC-L Barclays 212,02 -11,93 -5,33 213,00 218,09 207,75 99.386.155 2017-04-28 16:04
BATS-L BR.AMER.TOB. 5.205,74 -30,26 -0,58 5.249,00 5.337,00 5.182,00 2.754.105 2017-04-28 16:05
BDEV-L Barratt Developments plc 579,49 -8,51 -1,45 588,00 588,00 577,50 5.089.033 2017-04-28 16:08
BKG-L The Berkeley Group Holdings plc 3.254,87 -43,13 -1,31 3.270,00 3.295,00 3.241,00 468.831 2017-04-28 16:08
BLND-L British Land 658,77 -3,23 -0,49 663,00 663,00 656,50 4.908.333 2017-04-28 16:04
BLT-L BHP Billiton 1.175,00 21,50 1,86 1.168,00 1.181,33 1.168,00 8.434.825 2017-04-28 16:10
BNZL-L Bunzl 2.422,50 13,50 0,56 2.401,00 2.430,00 2.398,00 1.138.429 2017-04-28 16:02
BP-L BP plc 443,91 1,26 0,28 446,45 453,58 442,40 32.770.927 2017-04-28 16:04
BRBY-L BURBERRY GRP 1.614,33 4,33 0,27 1.616,00 1.623,50 1.607,00 1.731.759 2017-04-28 16:07
BT.A-L BT Group 304,77 -3,33 -1,08 307,25 308,50 301,64 20.614.686 2017-04-28 16:03
CCH-L COCA-COLA HBC 2.142,12 -20,88 -0,97 2.156,00 2.161,00 2.139,00 695.167 2017-04-28 16:08
CCL-L CARNIVAL 4.753,07 65,07 1,39 4.674,00 4.775,00 4.651,41 1.190.455 2017-04-28 16:07
CNA-L Centrica 197,47 -1,33 -0,67 198,40 198,70 195,90 28.367.181 2017-04-28 16:10
CPG-L Compass Grp 1.564,95 14,95 0,96 1.558,00 1.572,00 1.551,00 7.210.816 2017-04-28 16:04
CPI-L Capita Grp 557,35 -8,15 -1,44 564,50 568,00 556,00 2.053.709 2017-04-28 16:08
CRH-L CRH 2.822,86 -3,14 -0,11 2.815,00 2.843,00 2.778,00 1.410.098 2017-04-28 16:07
DCC-L DCC plc 7.121,58 -123,42 -1,70 7.265,00 7.285,00 7.090,00 279.590 2017-04-28 16:11
DC-L Dixons Carphone 335,68 2,38 0,71 334,10 342,00 332,20 7.639.200 2017-04-28 16:10
DGE-L Diageo 2.246,17 -9,33 -0,41 2.260,50 2.262,50 2.224,00 5.355.347 2017-04-28 16:10
DLG-L Direct Line Insurance Group plc 349,12 3,12 0,90 345,40 351,50 345,40 5.963.527 2017-04-28 16:02
EXPN-L EXPERIAN 1.659,29 -8,71 -0,52 1.663,00 1.673,00 1.652,00 1.749.146 2017-04-28 16:01
EZJ-L easyJet plc 1.168,53 13,53 1,17 1.154,00 1.171,33 1.152,00 2.616.745 2017-04-28 16:03
FRES-L FRESNILLO 1.452,12 16,12 1,12 1.435,00 1.470,00 1.435,00 1.237.386 2017-04-28 15:52
GKN-L GKN 358,95 5,05 1,43 352,90 359,80 351,90 7.292.566 2017-04-28 16:11
GLEN-L Glencore International 304,68 5,03 1,68 302,40 306,70 301,68 36.093.765 2017-04-28 16:06
GSK-L GlaxoSmithKline 1.550,34 -8,16 -0,52 1.556,00 1.558,00 1.543,92 10.615.813 2017-04-28 16:04
HL-L Hargreaves Lansdown 1.378,40 -27,60 -1,96 1.400,00 1.412,00 1.373,00 981.267 2017-04-28 16:09
HMSO-L HAMMERSON 587,94 -8,06 -1,35 594,00 594,00 585,50 3.967.464 2017-04-28 16:10
HSBA-L HSBCHoldings 639,02 -1,68 -0,26 641,90 650,90 635,67 23.338.501 2017-04-28 16:04
IAG-L International Consolidated Airlines Group 555,39 6,89 1,26 548,50 561,50 543,50 7.211.372 2017-04-28 16:14
IHG-L INTERCON. HOTEL 4.093,07 16,07 0,39 4.086,00 4.141,00 4.049,09 994.359 2017-04-28 16:04
III-L 3i Group plc 793,56 -11,44 -1,42 805,00 806,00 793,50 3.093.859 2017-04-28 16:04
IMB-l Imperial Brands 3.781,94 -38,06 -1,00 3.815,00 3.828,50 3.766,50 2.045.835 2017-04-28 16:10
INF-L Informa plc 643,71 1,71 0,27 642,00 646,75 638,89 2.701.603 2017-04-28 16:11
INTU-L intu properties plc 275,95 -2,35 -0,84 276,90 278,00 275,10 3.814.948 2017-04-28 16:09
ISAT-L Inmarsat plc 817,50 -5,50 -0,67 823,50 825,00 808,50 1.924.311 2017-04-28 16:09
ITRK-L INTERTEK GROUP 4.058,38 -27,62 -0,68 4.085,00 4.102,00 4.052,00 364.989 2017-04-28 16:01
ITV-L ITV 210,00 -0,50 -0,24 210,80 211,50 209,20 15.707.850 2017-04-28 15:51
JMAT-L JOHNSON,MATTH. 2.979,21 -20,79 -0,69 3.006,00 3.014,00 2.979,00 818.653 2017-04-28 16:04
KGF-L Kingfisher 340,70 4,90 1,46 336,90 342,70 336,00 14.585.981 2017-04-28 16:04
LAND-L Land Secs 1.106,00 -12,00 -1,07 1.114,00 1.115,00 1.104,00 2.381.702 2017-04-28 15:51
LGEN-L Legal&Gen.Grp 246,10 -0,80 -0,32 246,90 248,10 246,00 15.795.553 2017-04-28 15:57
LLOY-L Lloyds-TSB 69,15 0,18 0,26 69,52 69,76 68,27 335.905.626 2017-04-28 16:07
LSE-L London Stock Exchange Group 3.382,16 -8,84 -0,26 3.387,00 3.400,00 3.305,50 996.716 2017-04-28 16:03
MDC-L Mediclinic Int 821,00 -38,00 -4,42 858,50 860,70 810,00 4.224.073 2017-04-28 16:09
MERL-L Merlin Entertainments plc 505,54 0,04 0,01 506,00 508,00 503,50 3.920.388 2017-04-28 16:04
MKS-L Marks & Spencer 368,65 2,35 0,64 367,20 369,20 364,70 8.791.048 2017-04-28 16:10
MNDI-L Mondi plc 2.016,21 2,21 0,11 2.016,00 2.027,00 2.001,00 1.307.551 2017-04-28 16:04
MRW-L Morrison (W) Supermkt 240,06 5,66 2,41 234,80 241,20 234,56 15.446.363 2017-04-28 16:07
NG.-L NATIONAL GRID 991,56 -15,44 -1,53 1.008,00 1.008,00 990,60 7.022.816 2017-04-28 16:04
NXT-L Next 4.302,87 -0,13 -0,00 4.308,00 4.328,00 4.280,00 550.724 2017-04-28 16:04
OML-L OldMutual 194,00 -1,50 -0,77 196,30 197,00 194,00 7.259.217 2017-04-28 15:51
PFC-L Provident Financial plc 817,53 -4,47 -0,54 825,50 826,62 814,50 1.451.260 2017-04-28 16:02
PPB-L Paddy Power Betfair plc 8.625,56 10,56 0,12 8.615,00 8.700,00 8.580,00 195.157 2017-04-28 16:08
PRU-L Prudential 1.725,94 -12,06 -0,69 1.736,50 1.742,50 1.712,00 5.170.698 2017-04-28 16:10
PSN-L Persimmon plc 2.335,84 -4,16 -0,18 2.342,00 2.344,00 2.318,00 1.684.811 2017-04-28 16:03
PSON-L Pearson 639,53 1,03 0,16 639,50 642,00 635,50 3.800.513 2017-04-28 16:10
RB.-L ReckittBencksr 7.115,14 -78,86 -1,10 7.196,00 7.225,00 7.015,00 1.705.662 2017-04-28 16:14
RBS-L ROYAL BANK SCOT 265,14 11,74 4,63 260,00 267,70 254,65 39.451.525 2017-04-28 16:08
RDSA-L Royal Dutch Shell 'A' 2.008,15 -2,35 -0,12 2.016,50 2.053,50 2.002,50 5.508.763 2017-04-28 16:04
RDSB-L Royal Dutch Shell 'B' 2.057,29 -2,21 -0,11 2.070,00 2.081,50 2.052,50 6.283.613 2017-04-28 16:05
REL-L REED ELSEVIER 1.566,43 -9,57 -0,61 1.577,00 1.598,00 1.564,00 2.806.590 2017-04-28 16:02
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 3.062,21 32,21 1,06 3.061,00 3.094,50 3.059,50 3.636.187 2017-04-28 16:04
RMG-L ROYAL MAIL 402,56 -16,34 -3,90 419,50 419,50 402,40 5.885.104 2017-04-28 16:11
RR.-L Rolls-Royce 813,97 4,97 0,61 811,00 817,50 806,50 4.566.052 2017-04-28 16:07
RRS-L RANDGOLD RES. 6.790,80 90,80 1,36 6.720,00 6.810,00 6.709,40 521.090 2017-04-28 16:08
RSA-L RSA Insurance Group 592,23 -0,27 -0,05 590,50 599,00 590,50 3.340.992 2017-04-28 16:02
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) 274,89 0,99 0,36 273,30 275,60 272,70 13.383.010 2017-04-28 16:09
SDR-L Schroders 3.201,22 -3,78 -0,12 3.209,00 3.209,00 3.180,00 407.810 2017-04-28 16:02
SGE-L Sage Grp 671,09 1,09 0,16 670,00 674,00 665,86 2.750.731 2017-04-28 16:09
SHP-L Shire Pharmaceuticals 4.542,30 -60,20 -1,31 4.603,00 4.678,50 4.537,00 1.584.497 2017-04-28 16:04
SKY-L SKY 992,07 3,07 0,31 986,00 993,50 985,78 3.808.019 2017-04-28 16:06
SL.-l Standard Life 364,42 2,82 0,78 361,70 365,70 361,10 5.636.568 2017-04-28 16:46
SN.-L Smith&Nephew 1.269,10 -3,90 -0,31 1.273,00 1.277,00 1.263,00 3.832.425 2017-04-28 16:09
SSE-L SSE plc 1.384,81 -9,19 -0,66 1.394,00 1.397,00 1.380,00 3.572.458 2017-04-28 16:10
STAN-L Standard Chartered 723,81 -17,49 -2,36 723,50 732,90 716,40 71.365.983 2017-04-28 16:07
STJ-L St. James's Place plc 1.153,39 14,39 1,26 1.137,00 1.159,00 1.125,50 1.685.907 2017-04-28 16:11
SVT-L Severn Trent Water Hdg 2.325,00 5,00 0,22 2.313,00 2.333,00 2.301,00 1.092.925 2017-04-28 15:51
TPK-L Travis Perkins plc 1.610,65 -4,35 -0,27 1.615,00 1.615,00 1.596,00 1.545.564 2017-04-28 16:11
TSCO-L Tesco 183,49 0,99 0,54 182,35 184,50 182,05 55.342.159 2017-04-28 16:08
TUI-L TUI AG 1.126,04 -4,96 -0,44 1.133,00 1.134,00 1.121,37 1.106.307 2017-04-28 16:07
TW-l Taylor Wimpey plc 200,09 -1,51 -0,75 201,70 201,90 196,10 19.493.306 2017-04-28 16:01
ULVR-L Unilever 3.971,72 3,22 0,08 3.969,00 3.999,75 3.949,00 2.644.063 2017-04-28 16:04
UU.-L United Utilities 972,87 -11,13 -1,13 984,00 984,00 967,50 2.627.416 2017-04-28 16:11
VOD-L Vodafone Grp 199,06 -3,09 -1,53 202,05 202,15 197,45 70.814.060 2017-04-28 16:09
WOS-L Wolseley 4.918,96 -8,04 -0,16 4.927,00 4.957,00 4.903,02 650.289 2017-04-28 16:11
WPG-L Worldpay Group plc 303,30 -0,40 -0,13 304,00 304,00 300,00 4.570.960 2017-04-28 16:04
WPP-L WPP plc 1.653,73 -26,27 -1,56 1.668,00 1.695,27 1.651,00 8.962.015 2017-04-28 16:08