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 7.387,80 -46,56 -0,63 7.434,36 7.445,31 7.381,36 0 2017-06-28 15:35
AAL-L Anglo American plc 1.012,00 6,00 0,60 1.006,00 1.025,00 994,30 6.192.924 2017-06-28 15:37
ABF-L Associated British Foods plc 2.973,00 15,00 0,51 2.956,00 2.981,00 2.944,00 724.305 2017-06-28 15:35
ADM-L Admiral Group 1.984,00 -10,00 -0,50 1.990,00 1.993,00 1.980,00 588.253 2017-06-28 15:35
AGK-L AGGREKO 916,50 -6,50 -0,70 922,00 922,00 910,50 784.020 2017-06-28 15:35
AHT-L ASHTEAD GROUP 1.587,00 12,00 0,76 1.568,00 1.589,00 1.547,00 1.661.390 2017-06-28 15:35
ANTO-L ANTOFAGASTA 788,00 13,50 1,74 775,50 790,50 762,50 3.055.470 2017-06-28 15:35
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 531,00 -0,50 -0,09 529,50 533,00 525,50 4.908.593 2017-06-28 15:35
AZN-L AstraZeneca 5.240,00 -107,00 -2,00 5.320,00 5.325,00 5.229,00 1.654.205 2017-06-28 15:35
BAB-L Babcock International Group 895,00 3,00 0,34 890,00 901,00 885,00 1.087.652 2017-06-28 15:35
BA-L BAE Systems plc 640,50 -3,00 -0,47 643,50 644,50 637,50 6.028.458 2017-06-28 15:35
BARC-L Barclays 203,45 0,65 0,32 201,95 204,70 200,90 34.672.395 2017-06-28 15:35
BATS-L BR.AMER.TOB. 5.351,00 -77,00 -1,42 5.409,00 5.426,00 5.346,00 2.709.849 2017-06-28 15:35
BDEV-L Barratt Developments plc 571,50 8,00 1,42 564,00 579,00 560,00 5.387.195 2017-06-28 15:35
BKG-L The Berkeley Group Holdings plc 3.275,00 9,00 0,28 3.267,00 3.306,00 3.237,00 765.011 2017-06-28 15:35
BLND-L British Land 604,00 -7,00 -1,15 611,50 614,00 604,00 4.151.314 2017-06-28 15:37
BLT-L BHP Billiton 1.179,00 10,00 0,86 1.169,50 1.187,00 1.156,50 8.952.078 2017-06-28 15:35
BNZL-L Bunzl 2.343,00 34,00 1,47 2.310,00 2.435,00 2.309,00 1.731.538 2017-06-28 15:35
BP-L BP plc 455,30 -5,00 -1,09 457,85 462,15 452,95 22.308.414 2017-06-28 15:35
BRBY-L BURBERRY GRP 1.705,00 -61,00 -3,45 1.757,00 1.772,00 1.699,00 1.978.376 2017-06-28 15:35
BT.A-L BT Group 294,10 5,60 1,94 289,85 295,00 288,55 25.976.486 2017-06-28 15:39
CCH-L COCA-COLA HBC 2.336,00 -34,00 -1,43 2.340,00 2.362,00 2.336,00 664.287 2017-06-28 15:35
CCL-L CARNIVAL 5.125,00 -30,00 -0,58 5.150,00 5.180,00 5.090,00 482.861 2017-06-28 15:35
CNA-L Centrica 203,40 -0,90 -0,44 204,50 205,30 201,50 16.281.997 2017-06-28 15:35
CPG-L Compass Grp 1.647,00 -16,00 -0,96 1.665,00 1.679,00 1.645,00 3.867.029 2017-06-28 15:35
CPI-L Capita Grp 700,50 6,50 0,94 695,00 700,50 689,50 1.570.663 2017-06-28 15:35
CRH-L CRH 2.777,00 -8,00 -0,29 2.777,00 2.824,00 2.757,00 1.243.654 2017-06-28 15:35
DCC-L DCC plc 6.960,00 -110,00 -1,56 7.050,00 7.080,00 6.905,00 208.165 2017-06-28 15:35
DC-L Dixons Carphone 293,70 -2,20 -0,74 303,90 306,00 285,70 9.354.599 2017-06-28 15:35
DGE-L Diageo 2.311,50 -19,50 -0,84 2.327,50 2.335,00 2.302,00 3.685.189 2017-06-28 15:36
DLG-L Direct Line Insurance Group plc 354,80 0,00 0,00 354,50 357,30 351,50 2.144.914 2017-06-28 15:35
EXPN-L EXPERIAN 1.613,00 -10,00 -0,62 1.616,00 1.630,00 1.608,00 2.403.951 2017-06-28 15:35
EZJ-L easyJet plc 1.360,00 29,00 2,18 1.325,00 1.367,00 1.322,00 2.064.615 2017-06-28 15:37
FRES-L FRESNILLO 1.555,00 -6,00 -0,38 1.554,00 1.579,00 1.541,00 835.824 2017-06-28 15:35
GKN-L GKN 332,10 0,90 0,27 329,80 336,40 326,50 7.617.975 2017-06-28 15:35
GLEN-L Glencore International 284,05 -3,60 -1,25 287,75 288,40 282,80 34.290.955 2017-06-28 15:36
GSK-L GlaxoSmithKline 1.663,50 -34,00 -2,00 1.694,00 1.694,50 1.663,00 7.882.186 2017-06-28 15:35
HL-L Hargreaves Lansdown 1.306,00 -31,00 -2,32 1.325,00 1.325,00 1.289,00 1.155.086 2017-06-28 15:35
HMSO-L HAMMERSON 578,00 -9,50 -1,62 587,00 587,00 578,00 3.095.084 2017-06-28 15:36
HSBA-L HSBCHoldings 686,40 -3,50 -0,51 687,20 690,70 682,50 22.425.686 2017-06-28 15:37
IAG-L International Consolidated Airlines Group 630,00 23,50 3,87 606,50 632,50 604,00 11.042.877 2017-06-28 15:35
IHG-L INTERCON. HOTEL 4.294,00 -47,00 -1,08 4.325,00 4.334,00 4.276,00 416.055 2017-06-28 15:37
III-L 3i Group plc 915,50 0,00 0,00 913,50 921,00 908,50 1.418.684 2017-06-28 15:35
IMB-l Imperial Brands 3.530,00 -45,50 -1,27 3.578,00 3.592,00 3.527,00 1.597.757 2017-06-28 15:35
INF-L Informa plc 691,50 3,50 0,51 686,50 698,50 683,00 1.688.406 2017-06-28 15:35
INTU-L intu properties plc 268,90 -0,20 -0,07 268,40 270,10 267,50 3.071.095 2017-06-28 15:35
ISAT-L Inmarsat plc 773,00 5,00 0,65 768,00 774,00 755,50 1.634.757 2017-06-28 15:35
ITRK-L INTERTEK GROUP 4.335,00 -34,00 -0,78 4.357,00 4.381,00 4.324,00 261.635 2017-06-28 15:35
ITV-L ITV 182,90 2,20 1,22 180,70 183,90 179,60 13.569.366 2017-06-28 15:37
JMAT-L JOHNSON,MATTH. 2.915,00 -15,00 -0,51 2.921,00 2.940,00 2.898,00 651.829 2017-06-28 15:35
KGF-L Kingfisher 303,40 2,40 0,80 301,10 305,60 301,10 8.473.362 2017-06-28 15:37
LAND-L Land Secs 1.006,00 -13,00 -1,28 1.015,00 1.021,00 1.006,00 2.220.028 2017-06-28 15:35
LGEN-L Legal&Gen.Grp 259,20 0,30 0,12 259,00 260,70 256,80 10.613.746 2017-06-28 15:35
LLOY-L Lloyds-TSB 66,60 -0,12 -0,18 66,75 66,89 66,07 134.287.338 2017-06-28 15:36
LSE-L London Stock Exchange Group 3.730,00 6,00 0,16 3.726,00 3.752,00 3.698,00 520.488 2017-06-28 15:35
MDC-L Mediclinic Int 749,00 6,50 0,88 740,50 757,00 739,00 1.021.852 2017-06-28 15:35
MERL-L Merlin Entertainments plc 481,60 -0,50 -0,10 481,10 490,50 479,90 1.592.849 2017-06-28 15:35
MKS-L Marks & Spencer 340,80 4,20 1,25 335,90 342,70 335,80 5.466.780 2017-06-28 15:35
MNDI-L Mondi plc 2.022,00 1,00 0,05 2.017,00 2.030,00 2.001,00 1.448.162 2017-06-28 15:35
MRW-L Morrison (W) Supermkt 241,90 0,70 0,29 241,40 244,20 240,90 6.096.029 2017-06-28 15:35
NG.-L NATIONAL GRID 971,40 -13,20 -1,34 987,70 987,70 971,40 7.881.964 2017-06-28 15:35
NXT-L Next 3.952,00 -3,00 -0,08 3.956,00 4.029,00 3.944,00 557.211 2017-06-28 15:35
OML-L OldMutual 197,10 -0,10 -0,05 196,80 198,00 195,00 5.329.662 2017-06-28 15:36
PFC-L Provident Financial plc 437,10 19,50 4,67 422,00 438,70 414,70 4.119.380 2017-06-28 15:36
PPB-L Paddy Power Betfair plc 8.345,00 -110,00 -1,30 8.440,00 8.535,00 8.335,00 108.756 2017-06-28 15:35
PRU-L Prudential 1.792,50 -6,50 -0,36 1.799,00 1.805,00 1.782,00 4.281.987 2017-06-28 15:35
PSN-L Persimmon plc 2.274,00 3,00 0,13 2.277,00 2.305,00 2.251,00 1.207.588 2017-06-28 15:35
PSON-L Pearson 703,00 -3,00 -0,42 705,50 712,00 700,00 1.824.426 2017-06-28 15:36
RB.-L ReckittBencksr 7.837,00 -47,00 -0,60 7.900,00 7.940,00 7.823,00 875.152 2017-06-28 15:35
RBS-L ROYAL BANK SCOT 252,20 0,40 0,16 251,50 253,30 249,70 8.427.038 2017-06-28 15:35
RDSA-L Royal Dutch Shell 'A' 2.074,00 -14,50 -0,69 2.081,50 2.098,00 2.060,50 5.705.087 2017-06-28 15:35
RDSB-L Royal Dutch Shell 'B' 2.113,50 -12,00 -0,56 2.122,50 2.129,00 2.095,50 5.650.587 2017-06-28 15:38
REL-L REED ELSEVIER 1.675,00 -15,00 -0,89 1.690,00 1.695,00 1.672,00 3.341.113 2017-06-28 15:35
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 3.155,50 -1,50 -0,05 3.162,50 3.207,00 3.124,50 4.661.020 2017-06-28 15:35
RMG-L ROYAL MAIL 427,80 1,40 0,33 426,50 429,10 423,80 3.052.997 2017-06-28 15:35
RR.-L Rolls-Royce 910,00 -9,00 -0,98 918,00 921,00 904,50 5.347.378 2017-06-28 15:35
RRS-L RANDGOLD RES. 6.970,00 -65,00 -0,92 6.990,00 7.095,00 6.945,00 562.368 2017-06-28 15:36
RSA-L RSA Insurance Group 607,50 -7,00 -1,14 613,50 614,00 607,50 1.831.918 2017-06-28 15:35
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) 258,40 4,30 1,69 254,30 259,30 254,20 7.301.414 2017-06-28 15:35
SDR-L Schroders 3.101,00 -3,00 -0,10 3.104,00 3.119,00 3.075,00 452.073 2017-06-28 15:35
SGE-L Sage Grp 702,50 -9,00 -1,26 707,50 711,00 700,00 2.964.119 2017-06-28 15:35
SHP-L Shire Pharmaceuticals 4.406,00 -114,00 -2,52 4.480,00 4.487,50 4.406,00 1.864.506 2017-06-28 15:35
SKY-L SKY 956,50 -6,00 -0,62 960,00 963,50 956,50 4.280.162 2017-06-28 15:35
SL.-l Standard Life 395,90 5,30 1,36 389,20 397,20 386,40 4.036.256 2017-06-28 15:35
SN.-L Smith&Nephew 1.343,00 -4,00 -0,30 1.340,00 1.354,00 1.332,00 2.856.257 2017-06-28 15:35
SSE-L SSE plc 1.477,00 -9,00 -0,61 1.486,00 1.497,00 1.473,00 3.675.637 2017-06-28 15:37
STAN-L Standard Chartered 763,50 6,40 0,85 752,80 764,30 751,20 6.755.668 2017-06-28 15:35
STJ-L St. James's Place plc 1.183,00 -2,00 -0,17 1.180,00 1.188,00 1.165,00 1.283.971 2017-06-28 15:35
SVT-L Severn Trent Water Hdg 2.243,00 -21,00 -0,93 2.263,00 2.280,00 2.239,00 1.041.364 2017-06-28 15:37
TPK-L Travis Perkins plc 1.461,00 15,00 1,04 1.440,00 1.468,00 1.439,00 1.164.477 2017-06-28 15:35
TSCO-L Tesco 171,75 2,75 1,63 169,00 172,30 169,00 24.820.686 2017-06-28 15:35
TUI-L TUI AG 1.124,00 -3,00 -0,27 1.127,00 1.143,00 1.121,00 1.390.579 2017-06-28 15:35
TW-l Taylor Wimpey plc 179,30 0,80 0,45 179,50 180,40 176,70 17.203.108 2017-06-28 15:35
ULVR-L Unilever 4.272,50 -29,00 -0,67 4.282,00 4.320,50 4.246,50 2.883.317 2017-06-28 15:35
UU.-L United Utilities 898,00 -2,00 -0,22 898,50 912,00 892,50 3.528.265 2017-06-28 15:35
VOD-L Vodafone Grp 219,70 -1,90 -0,86 221,55 221,65 218,95 44.687.527 2017-06-28 15:35
WOS-L Wolseley 4.752,00 6,00 0,13 4.732,00 4.799,00 4.703,00 754.145 2017-06-28 15:37
WPG-L Worldpay Group plc 312,80 -1,10 -0,35 312,80 313,90 311,20 4.116.373 2017-06-28 15:35
WPP-L WPP plc 1.650,00 9,00 0,55 1.636,00 1.655,00 1.623,00 3.750.833 2017-06-28 15:38