 |
| Cotizaciones |
Bolsa |
| Cotizaciones Fin de Dia. |
Datos de Bolsa |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Azione |
Data |
Chiusura |
Oscillazione |
% |
Precedente |
Apertura |
Massimo |
Minimo |
Volumi |
| 3I GROUP |
18/03/2010 |
288.70 |
0.70 |
0.24 |
288.00 |
287.00 |
290.10 |
287.00 |
2.228.715 |
| ADMIRAL GROUP |
18/03/2010 |
1,262.00 |
9.00 |
0.72 |
1,253.00 |
1,251.00 |
1,262.00 |
1,248.00 |
386.018 |
| AGGREKO |
18/03/2010 |
1,154.00 |
19.00 |
1.71 |
1,135.00 |
1,130.00 |
1,154.00 |
1,129.00 |
2.131.782 |
| ALLIANCE TRUST |
18/03/2010 |
338.34 |
-0.16 |
-0.05 |
338.50 |
337.90 |
339.20 |
337.00 |
1.642.173 |
| AMEC |
18/03/2010 |
772.61 |
-2.39 |
-0.31 |
775.00 |
770.50 |
777.00 |
765.50 |
2.248.564 |
| ANGLO AMERICAN |
18/03/2010 |
2,733.00 |
5.50 |
0.20 |
2,727.50 |
2,714.00 |
2,767.00 |
2,713.50 |
4.807.760 |
| ANTOFAGASTA |
18/03/2010 |
1,013.00 |
-17.00 |
-1.64 |
1,030.00 |
1,020.00 |
1,031.00 |
1,009.00 |
2.042.598 |
| ARM HOLDINGS |
18/03/2010 |
227.20 |
-1.00 |
-0.44 |
228.20 |
226.90 |
229.70 |
226.40 |
4.325.003 |
| ASSOCIAT BRIT FOODS |
18/03/2010 |
953.50 |
-3.00 |
-0.31 |
956.50 |
953.00 |
956.50 |
951.50 |
1.128.499 |
| ASTRAZENECA |
18/03/2010 |
2,910.50 |
15.00 |
0.52 |
2,895.50 |
2,889.50 |
2,933.00 |
2,887.50 |
5.065.037 |
| AUTONOMY CORP |
18/03/2010 |
1,797.00 |
-18.00 |
-0.99 |
1,815.00 |
1,808.00 |
1,808.00 |
1,783.00 |
1.019.389 |
| AVIVA |
18/03/2010 |
399.30 |
-0.70 |
-0.18 |
400.00 |
397.70 |
403.50 |
397.10 |
6.539.698 |
| B SKY B GROUP |
18/03/2010 |
588.00 |
-0.50 |
-0.08 |
588.50 |
588.00 |
590.50 |
581.50 |
3.506.723 |
| BAE SYSTEMS |
18/03/2010 |
376.50 |
0.40 |
0.11 |
376.10 |
374.20 |
376.80 |
372.20 |
9.016.356 |
| BARCLAYS |
18/03/2010 |
357.66 |
-1.74 |
-0.49 |
359.40 |
353.80 |
357.85 |
350.95 |
61.229.848 |
| BG GROUP |
18/03/2010 |
1,191.00 |
18.00 |
1.57 |
1,173.00 |
1,163.50 |
1,203.00 |
1,163.50 |
11.787.021 |
| BHP BILLITON |
18/03/2010 |
2,206.50 |
-13.50 |
-0.61 |
2,220.00 |
2,198.00 |
2,235.50 |
2,197.00 |
9.533.110 |
| BP |
18/03/2010 |
633.00 |
2.30 |
0.37 |
630.70 |
628.50 |
637.80 |
626.50 |
30.068.572 |
| BRIT AMER TOBACCO |
18/03/2010 |
2,263.50 |
29.50 |
1.35 |
2,234.00 |
2,214.00 |
2,263.50 |
2,214.00 |
4.101.990 |
| BRIT LAND CO REIT |
18/03/2010 |
470.53 |
2.43 |
0.52 |
468.10 |
465.70 |
472.60 |
465.00 |
4.767.836 |
| BRITISH AIRWAYS |
18/03/2010 |
242.50 |
1.70 |
0.70 |
240.80 |
244.60 |
246.00 |
240.00 |
6.573.593 |
| BT GROUP |
18/03/2010 |
123.70 |
-1.00 |
-0.80 |
124.70 |
124.70 |
125.10 |
123.20 |
28.104.756 |
| BUNZL |
18/03/2010 |
730.00 |
1.50 |
0.21 |
728.50 |
725.50 |
734.00 |
725.50 |
782.200 |
| BURBERRY GROUP |
18/03/2010 |
704.00 |
-2.00 |
-0.28 |
706.00 |
704.00 |
712.50 |
701.50 |
1.163.330 |
| CABLE & WIRELESS |
18/03/2010 |
147.50 |
1.00 |
0.69 |
146.50 |
146.40 |
147.80 |
146.10 |
14.168.638 |
| CADBURY |
09/02/2010 |
843.00 |
4.50 |
0.54 |
838.50 |
836.50 |
844.00 |
836.50 |
5.877.483 |
| CAIRN ENERGY |
18/03/2010 |
394.10 |
5.70 |
1.50 |
388.40 |
385.00 |
396.80 |
385.00 |
5.946.587 |
| CAPITA GRP |
18/03/2010 |
734.00 |
2.50 |
0.34 |
731.50 |
731.50 |
734.50 |
729.50 |
750.998 |
| CARNIVAL |
18/03/2010 |
2,598.00 |
2.00 |
0.08 |
2,596.00 |
2,577.00 |
2,604.00 |
2,577.00 |
567.438 |
| CENTRICA |
18/03/2010 |
298.00 |
1.90 |
0.65 |
296.10 |
295.70 |
300.00 |
295.00 |
11.691.272 |
| COBHAM |
18/03/2010 |
253.80 |
-0.80 |
-0.32 |
254.60 |
251.40 |
253.80 |
249.70 |
3.620.638 |
| COMPASS GROUP |
18/03/2010 |
501.50 |
-2.00 |
-0.40 |
503.50 |
502.00 |
503.50 |
500.00 |
4.137.820 |
| DIAGEO |
18/03/2010 |
1,088.00 |
-4.00 |
-0.37 |
1,092.00 |
1,086.00 |
1,093.00 |
1,084.00 |
4.255.306 |
| EURASIAN NATURAL |
18/03/2010 |
1,163.00 |
-14.00 |
-1.20 |
1,177.00 |
1,154.00 |
1,173.00 |
1,151.00 |
1.479.443 |
| EXPERIAN |
18/03/2010 |
642.00 |
14.00 |
2.28 |
628.00 |
627.00 |
648.50 |
627.00 |
3.089.640 |
| FRESNILLO |
18/03/2010 |
836.50 |
-17.50 |
-2.01 |
854.00 |
851.00 |
853.50 |
832.00 |
401.478 |
| G4S |
18/03/2010 |
260.10 |
4.20 |
1.67 |
255.90 |
255.90 |
261.80 |
255.80 |
10.066.603 |
| GLAXOSMITHKLINE |
18/03/2010 |
1,272.00 |
47.50 |
3.98 |
1,224.50 |
1,240.00 |
1,273.00 |
1,236.00 |
20.847.400 |
| HAMMERSON REIT |
18/03/2010 |
389.00 |
1.50 |
0.39 |
387.50 |
385.20 |
389.60 |
385.00 |
3.923.620 |
| HOME RETAIL GROUP |
18/03/2010 |
280.50 |
-0.30 |
-0.11 |
280.80 |
279.90 |
282.70 |
279.90 |
4.324.490 |
| HSBC HLDG |
18/03/2010 |
681.00 |
-11.80 |
-1.69 |
692.80 |
688.00 |
688.60 |
680.20 |
32.704.716 |
| ICAP |
18/03/2010 |
388.80 |
3.30 |
0.87 |
385.50 |
383.60 |
390.80 |
381.80 |
3.990.826 |
| IMPERIAL TOBACCO |
18/03/2010 |
2,048.00 |
16.00 |
0.80 |
2,032.00 |
2,021.00 |
2,053.00 |
2,021.00 |
2.821.918 |
| INMARSAT |
18/03/2010 |
770.50 |
0.00 |
0.00 |
770.50 |
767.50 |
771.00 |
767.00 |
700.614 |
| INTERCONT HOTELS |
18/03/2010 |
1,003.00 |
4.50 |
0.45 |
998.50 |
997.00 |
1,008.00 |
989.50 |
584.560 |
| INTERNATIONAL POWER |
18/03/2010 |
328.00 |
2.60 |
0.81 |
325.40 |
323.30 |
331.00 |
323.30 |
5.369.327 |
| INTERTEK GROUP |
18/03/2010 |
1,446.00 |
14.00 |
0.99 |
1,432.00 |
1,431.00 |
1,455.00 |
1,431.00 |
319.471 |
| INVENSYS |
18/03/2010 |
337.20 |
-1.80 |
-0.53 |
339.00 |
336.80 |
337.60 |
334.00 |
2.815.845 |
| JOHNSON MATTHEY PLC |
18/03/2010 |
1,754.00 |
-7.00 |
-0.40 |
1,761.00 |
1,755.00 |
1,776.00 |
1,751.00 |
598.213 |
| KAZAKHMYS |
18/03/2010 |
1,504.00 |
-28.00 |
-1.81 |
1,532.00 |
1,519.00 |
1,529.00 |
1,492.00 |
1.527.064 |
| KINGFISHER |
18/03/2010 |
230.10 |
1.70 |
0.75 |
228.40 |
229.00 |
230.60 |
226.60 |
10.707.581 |
| LAND SEC R.E.I.T. |
18/03/2010 |
675.50 |
6.00 |
0.91 |
669.50 |
668.00 |
676.50 |
667.50 |
1.641.610 |
| LEGAL & GENERAL |
18/03/2010 |
82.95 |
-0.40 |
-0.48 |
83.35 |
83.70 |
84.70 |
82.60 |
21.971.240 |
| LIBERTY INT R.E.I.T |
18/03/2010 |
488.10 |
4.20 |
0.88 |
483.90 |
483.00 |
489.60 |
482.90 |
2.066.821 |
| LLOYDS BANKING GRP |
18/03/2010 |
55.55 |
-1.82 |
-3.09 |
57.37 |
57.08 |
57.20 |
55.46 |
128.378.264 |
| LONMIN |
18/03/2010 |
2,013.00 |
-3.00 |
-0.15 |
2,016.00 |
2,009.00 |
2,027.00 |
2,000.00 |
648.943 |
| LSE GROUP |
18/03/2010 |
739.50 |
4.50 |
0.62 |
735.00 |
733.00 |
740.00 |
733.00 |
817.842 |
| MAN GROUP |
18/03/2010 |
241.00 |
3.70 |
1.58 |
237.30 |
238.00 |
241.20 |
236.50 |
11.915.462 |
| MARKS & SPENCER |
18/03/2010 |
356.10 |
2.20 |
0.63 |
353.90 |
353.10 |
357.00 |
352.30 |
6.096.519 |
| MORRISON SUPERMKTS |
18/03/2010 |
296.70 |
1.20 |
0.41 |
295.50 |
294.10 |
297.40 |
293.80 |
7.532.888 |
| NATIONAL GRID |
18/03/2010 |
649.00 |
-1.00 |
-0.15 |
650.00 |
649.00 |
653.00 |
647.00 |
3.836.649 |
| NEXT |
18/03/2010 |
2,069.00 |
0.00 |
0.00 |
2,069.00 |
2,063.00 |
2,092.00 |
2,062.00 |
954.818 |
| OLD MUTUAL |
18/03/2010 |
124.90 |
-0.30 |
-0.24 |
125.20 |
125.00 |
126.90 |
124.20 |
13.270.360 |
| PEARSON |
18/03/2010 |
1,003.00 |
6.00 |
0.61 |
997.00 |
996.50 |
1,003.00 |
993.00 |
3.903.521 |
| PETROFAC |
18/03/2010 |
1,203.00 |
-13.00 |
-1.07 |
1,216.00 |
1,203.00 |
1,221.00 |
1,199.00 |
869.933 |
| PRUDENTIAL |
18/03/2010 |
534.50 |
1.50 |
0.28 |
533.00 |
536.00 |
539.00 |
528.50 |
8.850.407 |
| RANDGOLD RESOURCES |
18/03/2010 |
4,937.00 |
-73.00 |
-1.45 |
5,010.00 |
4,956.00 |
5,005.00 |
4,898.00 |
406.783 |
| RECKITT BENCK GRP |
18/03/2010 |
3,516.00 |
36.00 |
1.05 |
3,480.00 |
3,469.00 |
3,526.00 |
3,469.00 |
1.786.100 |
| REED ELSEVIER PLC |
18/03/2010 |
503.50 |
-3.00 |
-0.59 |
506.50 |
505.00 |
505.50 |
501.00 |
3.116.652 |
| RESOLUTION |
18/03/2010 |
73.35 |
-0.60 |
-0.81 |
73.95 |
73.55 |
74.35 |
73.00 |
12.552.618 |
| REXAM |
18/03/2010 |
294.00 |
2.60 |
0.90 |
291.40 |
290.30 |
295.20 |
290.30 |
2.204.284 |
| RIO TINTO |
18/03/2010 |
3,729.50 |
-37.50 |
-1.00 |
3,767.00 |
3,721.00 |
3,763.00 |
3,712.50 |
5.764.456 |
| ROLLS-ROYCE GROUP |
18/03/2010 |
588.00 |
7.00 |
1.23 |
581.00 |
576.00 |
589.00 |
576.00 |
6.570.834 |
| ROYAL BK SCOTL GR |
18/03/2010 |
42.00 |
-1.55 |
-3.44 |
43.55 |
43.50 |
43.50 |
41.68 |
110.449.072 |
| ROYAL DUTCH SHELL-A |
18/03/2010 |
1,951.00 |
-6.50 |
-0.33 |
1,957.50 |
1,939.50 |
1,960.50 |
1,937.50 |
4.690.605 |
| ROYAL DUTCH SHELL-B |
18/03/2010 |
1,871.00 |
-7.50 |
-0.40 |
1,878.50 |
1,862.00 |
1,884.00 |
1,862.00 |
4.054.405 |
| RSA INSUR GRP |
18/03/2010 |
126.50 |
0.40 |
0.32 |
126.10 |
125.80 |
126.90 |
125.40 |
8.795.081 |
| SABMILLER |
18/03/2010 |
1,925.00 |
36.00 |
1.95 |
1,889.00 |
1,882.00 |
1,925.00 |
1,882.00 |
4.689.222 |
| SAGE GRP |
18/03/2010 |
247.40 |
-1.30 |
-0.52 |
248.70 |
248.10 |
250.10 |
246.20 |
3.494.494 |
| SAINSBURY |
18/03/2010 |
332.20 |
0.20 |
0.06 |
332.00 |
331.30 |
332.80 |
330.50 |
4.599.007 |
| SCHRODERS |
18/03/2010 |
1,376.00 |
-6.00 |
-0.43 |
1,382.00 |
1,381.00 |
1,386.00 |
1,371.00 |
288.656 |
| SCHRODERS NVTG |
18/03/2010 |
1,125.00 |
-4.00 |
-0.35 |
1,129.00 |
1,132.00 |
1,134.00 |
1,121.00 |
35.539 |
| SCOT & STHN ENERGY |
18/03/2010 |
1,117.00 |
1.00 |
0.09 |
1,116.00 |
1,114.00 |
1,122.00 |
1,114.00 |
2.204.156 |
| SEGRO (REIT) |
18/03/2010 |
328.00 |
-1.00 |
-0.30 |
329.00 |
327.30 |
331.20 |
326.50 |
2.685.571 |
| SERCO GROUP |
18/03/2010 |
590.00 |
-7.00 |
-1.16 |
597.00 |
594.50 |
599.00 |
588.50 |
2.159.285 |
| SEVERN TRENT |
18/03/2010 |
1,215.00 |
6.00 |
0.50 |
1,209.00 |
1,207.00 |
1,223.00 |
1,207.00 |
790.449 |
| SHIRE |
18/03/2010 |
1,455.00 |
15.00 |
1.05 |
1,440.00 |
1,438.00 |
1,458.00 |
1,430.00 |
1.100.002 |
| SMITH & NEPHEW |
18/03/2010 |
672.00 |
1.00 |
0.15 |
671.00 |
671.00 |
675.50 |
662.50 |
1.448.015 |
| SMITHS GROUP |
18/03/2010 |
1,076.00 |
1.00 |
0.09 |
1,075.00 |
1,068.00 |
1,076.00 |
1,061.00 |
985.637 |
| STANDARD CHARTERED |
18/03/2010 |
1,771.50 |
-13.00 |
-0.73 |
1,784.50 |
1,778.00 |
1,782.50 |
1,761.00 |
3.766.995 |
| STANDARD LIFE |
18/03/2010 |
206.70 |
-1.60 |
-0.77 |
208.30 |
207.30 |
209.70 |
206.30 |
4.587.247 |
| TESCO PLC |
18/03/2010 |
436.55 |
1.80 |
0.42 |
434.75 |
433.55 |
439.00 |
433.50 |
12.416.644 |
| THOMAS COOK GRP |
18/03/2010 |
246.20 |
1.30 |
0.53 |
244.90 |
244.70 |
247.10 |
243.70 |
2.200.176 |
| TUI TRAVEL |
18/03/2010 |
297.20 |
4.00 |
1.38 |
293.20 |
293.00 |
299.00 |
291.00 |
2.956.400 |
| TULLOW OIL |
18/03/2010 |
1,272.00 |
-9.00 |
-0.70 |
1,281.00 |
1,269.00 |
1,286.00 |
1,258.00 |
2.370.299 |
| UNILEVER |
18/03/2010 |
1,944.00 |
1.00 |
0.05 |
1,943.00 |
1,930.00 |
1,948.00 |
1,930.00 |
2.964.096 |
| UNITED UTILITIES GR |
18/03/2010 |
559.50 |
3.50 |
0.63 |
556.00 |
555.50 |
560.50 |
554.00 |
1.718.460 |
| VEDANTA RESOURCES |
18/03/2010 |
2,706.00 |
-65.00 |
-2.32 |
2,771.00 |
2,741.00 |
2,765.00 |
2,684.00 |
884.835 |
| VODAFONE GRP |
18/03/2010 |
147.00 |
-1.00 |
-0.67 |
148.00 |
147.90 |
147.90 |
145.90 |
117.842.480 |
| WHITBREAD |
18/03/2010 |
1,519.00 |
15.00 |
1.01 |
1,504.00 |
1,503.00 |
1,523.00 |
1,494.00 |
544.544 |
| WOLSELEY |
18/03/2010 |
1,625.00 |
-24.00 |
-1.44 |
1,649.00 |
1,641.00 |
1,654.00 |
1,620.00 |
1.603.994 |
| WPP |
18/03/2010 |
641.50 |
-3.50 |
-0.54 |
645.00 |
644.00 |
647.00 |
637.00 |
5.361.185 |
| XSTRATA |
18/03/2010 |
1,167.00 |
-15.50 |
-1.31 |
1,182.50 |
1,171.00 |
1,187.50 |
1,166.50 |
9.071.202 |
|
|
|
| Le azioni, le citazioni, i grafici e gli altri dati o le informazioni dei mercati o il forex è provveduto a degli scopi informativi soltanto. |