|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
|
14/06/2012 |
32.04 |
-4.75 |
-13.03 |
36.79 |
31.70 |
32.10 |
31.64 |
278.259 |
| AEGON |
22/02/2012 |
3.93 |
-0.08 |
-1.90 |
4.01 |
4.02 |
4.06 |
3.92 |
8.937.475 |
| AEGON |
22/06/2012 |
3.56 |
-0.02 |
-0.62 |
3.59 |
3.52 |
3.62 |
3.51 |
10.187.665 |
| AHOLD |
22/06/2012 |
9.28 |
0.05 |
0.51 |
9.23 |
9.20 |
9.29 |
9.19 |
2.255.949 |
| AHOLD |
22/02/2012 |
10.91 |
-0.14 |
-1.26 |
11.05 |
11.01 |
11.06 |
10.88 |
2.252.343 |
| AIR FRANCE - KLM |
29/01/2010 |
11.87 |
0.09 |
0.77 |
11.78 |
11.82 |
11.95 |
11.78 |
157.248 |
| AIR FRANCE - KLM |
22/02/2012 |
4.57 |
-0.13 |
-2.70 |
4.71 |
4.75 |
4.77 |
4.57 |
4.140.321 |
| Air France-KLM |
20/01/2011 |
13.32 |
-0.58 |
-4.01 |
13.90 |
13.90 |
13.91 |
13.07 |
7.084.626 |
| AKZO NOBEL |
22/06/2012 |
36.28 |
-0.63 |
-1.68 |
36.91 |
36.80 |
36.97 |
35.97 |
994.324 |
| AKZO NOBEL |
22/02/2012 |
43.30 |
-1.54 |
-3.32 |
44.83 |
44.65 |
44.77 |
43.28 |
1.372.895 |
| Allergan Inc. |
06/12/2011 |
84.17 |
0.45 |
0.54 |
83.72 |
84.05 |
84.76 |
83.36 |
1.395.614 |
| APERAM REG. |
22/02/2012 |
15.89 |
-0.39 |
-2.34 |
16.28 |
16.31 |
16.38 |
15.76 |
625.701 |
| Arcelor Mittal |
17/10/2011 |
18.72 |
-1.26 |
-5.98 |
19.98 |
19.82 |
19.84 |
18.67 |
6.065.646 |
| ARCELORMITTAL REG |
22/02/2012 |
16.19 |
-0.45 |
-2.63 |
16.64 |
16.65 |
16.70 |
16.19 |
5.699.016 |
| Armor Holdings Inc. |
06/01/2012 |
24.80 |
0.41 |
1.71 |
24.39 |
24.38 |
25.45 |
24.13 |
323.848 |
| ASML HOLD |
22/06/2012 |
39.72 |
-1.16 |
-2.78 |
40.88 |
40.33 |
40.55 |
39.50 |
3.986.065 |
| ASML HOLD |
22/02/2012 |
34.74 |
-0.46 |
-1.29 |
35.20 |
35.07 |
35.18 |
34.60 |
1.395.386 |
| ASML Holding NV |
07/11/2011 |
41.74 |
-0.62 |
-1.47 |
42.36 |
41.65 |
41.96 |
41.33 |
1.322.219 |
| Astoria Financial Corporation |
27/01/2012 |
8.56 |
0.08 |
0.95 |
8.48 |
8.47 |
8.64 |
8.32 |
1.103.841 |
| BOSKALIS WESTMINSTR |
22/02/2012 |
28.09 |
-0.06 |
-0.21 |
28.15 |
28.23 |
28.34 |
27.89 |
344.154 |
| BOSKALIS WESTMINSTR |
22/06/2012 |
25.53 |
-0.04 |
-0.14 |
25.57 |
25.31 |
25.72 |
25.23 |
195.073 |
| CORIO |
22/02/2012 |
35.58 |
-0.01 |
-0.03 |
35.59 |
35.67 |
35.81 |
35.40 |
256.948 |
| Dreyfus Strategic Municipal Bond Fund Inc. |
27/01/2012 |
8.90 |
-0.01 |
-0.11 |
8.91 |
8.91 |
8.94 |
8.86 |
96.945 |
| FUGRO |
22/02/2012 |
53.63 |
-0.27 |
-0.50 |
53.90 |
54.06 |
54.33 |
53.34 |
292.271 |
| FUGRO |
22/06/2012 |
46.22 |
-0.83 |
-1.74 |
47.05 |
46.85 |
46.89 |
45.88 |
487.280 |
| HEICO CP CL A |
27/01/2012 |
37.88 |
0.33 |
0.88 |
37.55 |
37.79 |
38.00 |
37.77 |
29.460 |
| HEINEKEN |
22/06/2012 |
39.00 |
0.31 |
0.80 |
38.70 |
38.50 |
39.04 |
38.16 |
1.055.120 |
| HEINEKEN |
22/02/2012 |
39.76 |
0.11 |
0.26 |
39.66 |
39.80 |
40.19 |
39.61 |
678.450 |
| ING GROEP |
22/06/2012 |
5.05 |
-0.03 |
-0.54 |
5.08 |
4.99 |
5.18 |
4.96 |
23.161.766 |
| ING GROEP |
22/02/2012 |
6.62 |
-0.20 |
-2.83 |
6.81 |
6.81 |
6.86 |
6.61 |
18.268.012 |
| KON DSM |
22/02/2012 |
41.90 |
-0.11 |
-0.25 |
42.00 |
42.00 |
42.10 |
41.70 |
265.737 |
| KON DSM |
22/06/2012 |
38.41 |
-0.74 |
-1.86 |
39.15 |
39.00 |
39.08 |
38.24 |
758.318 |
| KON. BAM GROEP |
18/11/2010 |
4.61 |
0.07 |
1.55 |
4.54 |
4.53 |
4.63 |
4.52 |
2.555.343 |
| KON. BAM GROEP |
20/01/2011 |
4.92 |
0.08 |
1.71 |
4.84 |
4.83 |
4.93 |
4.82 |
1.401.351 |
| KONINKLIJKE KPN NV |
22/02/2012 |
7.98 |
-0.06 |
-0.74 |
8.04 |
8.05 |
8.06 |
7.97 |
3.057.294 |
| KONINKLIJKE KPN NV |
22/06/2012 |
7.15 |
-0.33 |
-4.42 |
7.48 |
7.14 |
7.22 |
7.00 |
30.800.524 |
| POSTNL |
22/02/2012 |
4.72 |
-0.03 |
-0.55 |
4.75 |
4.72 |
4.79 |
4.70 |
4.343.816 |
| Rand Capital Corporation |
03/11/2011 |
3.00 |
0.00 |
0.00 |
3.00 |
3.00 |
3.00 |
3.00 |
0 |
| RANDSTAD HOLDING |
22/02/2012 |
27.54 |
0.10 |
0.37 |
27.44 |
27.31 |
27.74 |
27.31 |
665.953 |
| RANDSTAD HOLDING |
22/06/2012 |
23.08 |
-0.65 |
-2.68 |
23.72 |
23.40 |
23.45 |
22.93 |
948.892 |
| REED ELSEVIER NV |
22/06/2012 |
8.63 |
-0.07 |
-0.83 |
8.71 |
8.70 |
8.72 |
8.62 |
1.706.512 |
| REED ELSEVIER NV |
22/02/2012 |
9.25 |
-0.08 |
-0.87 |
9.33 |
9.35 |
9.36 |
9.22 |
1.811.496 |
| Resolute Energy Corporation |
13/12/2011 |
11.63 |
-0.16 |
-1.32 |
11.79 |
11.94 |
12.20 |
11.47 |
715.014 |
| ROY.PHILIPS ELECTR |
22/02/2012 |
15.77 |
-0.48 |
-2.88 |
16.25 |
16.20 |
16.25 |
15.77 |
4.481.331 |
| ROY.PHILIPS ELECTR |
22/06/2012 |
15.07 |
-0.04 |
-0.23 |
15.10 |
14.97 |
15.22 |
14.95 |
2.578.107 |
| ROYAL DUTCH SHELL-A |
22/02/2012 |
27.43 |
-0.10 |
-0.36 |
27.53 |
27.63 |
27.65 |
27.29 |
4.889.970 |
| Royal KPN NV |
03/04/2008 |
17.15 |
0.00 |
0.00 |
17.15 |
17.15 |
17.15 |
17.15 |
0 |
| SBM OFFSHORE |
22/06/2012 |
10.64 |
-0.30 |
-2.71 |
10.94 |
10.78 |
10.82 |
10.62 |
1.310.449 |
| SBM OFFSHORE |
22/02/2012 |
13.38 |
-0.08 |
-0.55 |
13.46 |
13.53 |
13.54 |
13.32 |
633.043 |
| TNT |
18/11/2010 |
18.25 |
-0.04 |
-0.19 |
18.29 |
18.26 |
18.28 |
18.15 |
1.352.108 |
| TNT |
20/01/2011 |
20.11 |
-0.07 |
-0.32 |
20.18 |
20.45 |
20.49 |
19.98 |
1.753.253 |
| TNT EXPRESS |
28/12/2011 |
5.72 |
-0.08 |
-1.36 |
5.80 |
5.75 |
5.75 |
5.64 |
488.835 |
| TNT NV |
15/06/2007 |
43.47 |
0.00 |
0.00 |
43.47 |
43.47 |
43.47 |
43.47 |
0 |
| TOMTOM |
22/06/2012 |
3.75 |
-0.03 |
-0.77 |
3.78 |
3.74 |
3.81 |
3.70 |
1.181.538 |
| TOMTOM |
07/01/2011 |
7.69 |
-0.06 |
-0.77 |
7.75 |
7.76 |
7.77 |
7.62 |
1.722.379 |
| UNIBAIL-RODAMCO |
22/02/2012 |
143.30 |
-1.70 |
-1.16 |
145.00 |
145.30 |
145.90 |
143.25 |
143.261 |
| UNIBAIL-RODAMCO |
20/01/2011 |
140.05 |
0.00 |
0.00 |
140.05 |
142.00 |
143.85 |
140.05 |
343.100 |
| UNILEVER CERT |
22/02/2012 |
25.62 |
-0.01 |
-0.02 |
25.63 |
25.61 |
25.70 |
25.50 |
3.275.828 |
| UNILEVER CERT |
22/06/2012 |
25.69 |
0.12 |
0.45 |
25.57 |
25.62 |
25.77 |
25.54 |
3.541.745 |
| Unilever plc |
07/11/2011 |
33.56 |
0.34 |
1.03 |
33.22 |
33.23 |
33.60 |
33.23 |
865.435 |
| Winthrop Realty Trust, Inc. |
27/01/2012 |
11.62 |
0.25 |
2.24 |
11.37 |
11.40 |
11.63 |
11.24 |
117.538 |
| WOLTERS KLUWER |
22/06/2012 |
12.05 |
-0.18 |
-1.46 |
12.23 |
12.15 |
12.18 |
12.02 |
960.325 |
| WOLTERS KLUWER |
22/02/2012 |
14.20 |
0.17 |
1.22 |
14.03 |
14.11 |
14.33 |
13.97 |
1.085.728 |
| Zuoan Fashion Limited |
01/01/1970 |
505,524,608.00 |
-5.17 |
-46.27 |
505,524,613.17 |
6.00 |
5.67 |
505,524,608.00 |
27.394 |
|
|
|
| Las cotizaciones de acciones, indices, futuros... correspondientes a diversas bolsas mundiales son ofrecidas con un objeto exclusivamente informativo, no con objeto de realizar operaciones de trading |
