Bolsaone.net
Descargar Software Trading
Pruebe Ahora nuestra Herramienta
de Análisis Técnico
Publicidad
Indices Ibex 35 Londres Dax Xetra Paris Milan Brasil Dow Jones Canada Mexico Argentina Oslo Holanda HongKong
Valores Subidas Bajadas Volumen Análisis Técnico
Valor Fecha Último Cambio % Anterior Apertura Máximo Mínimo Volumen
3I GROUP 20/09/2011 198.40 0.10 0.05 198.30 194.70 199.80 196.10 3.854.464
ADMIRAL GROUP 19/03/2014 1,486.00 -9.00 -0.60 1,495.00 1,500.00 1,502.00 1,474.00 519.446
AFRICAN BARR GOLD 22/03/2011 516.00 -9.50 -1.77 525.50 528.00 528.42 514.00 286.420
AGGREKO 19/03/2014 1,519.00 -11.00 -0.71 1,530.00 1,531.00 1,531.00 1,517.00 654.681
ALLIANCE TRUST 22/03/2011 350.20 0.20 0.06 350.00 349.00 356.00 349.00 1.842.377
AMEC 19/03/2014 1,081.00 3.00 0.28 1,078.00 1,078.00 1,085.00 1,072.00 1.746.021
ANGLO AMERICAN 19/03/2014 1,388.50 -79.00 -5.20 1,467.50 1,439.50 1,449.50 1,388.50 4.921.901
ANTOFAGASTA 19/03/2014 785.00 -43.50 -5.16 828.50 799.00 813.00 773.50 5.531.395
ARM HOLDINGS 19/03/2014 976.50 -6.00 -0.61 982.50 983.50 986.50 975.00 3.081.208
Ashmore Group PLC 23/01/2013 354.10 2.10 0.60 352.00 352.90 354.10 346.50 1.004.016
ASSOCIAT BRIT FOODS 19/03/2014 2,800.00 -5.00 -0.18 2,805.00 2,804.00 2,814.00 2,775.00 773.355
ASTRAZENECA 19/03/2014 3,977.50 -1.00 -0.03 3,978.50 3,989.50 4,005.50 3,975.00 1.423.825
AUTONOMY CORP 17/10/2011 2,548.00 0.00 0.00 2,548.00 2,548.00 2,554.00 2,548.00 119.287
Avalon Rare Metals Inc. 23/08/2011 4.23 0.22 5.74 4.01 4.05 4.25 4.04 719.586
AVIVA 19/03/2014 490.40 -26.60 -4.89 517.00 517.50 522.00 472.50 28.878.544
B SKY B GROUP 19/03/2014 939.50 1.00 0.11 938.50 940.00 943.00 927.50 2.319.404
BAE SYSTEMS 19/03/2014 413.50 5.70 1.40 407.80 411.80 420.80 410.20 13.924.380
BARCLAYS 19/03/2014 241.50 5.45 2.34 236.05 238.50 243.30 232.17 64.501.432
BG GROUP 19/03/2014 1,070.05 -15.95 -1.45 1,086.00 1,084.50 1,087.50 1,069.50 4.102.721
BHP BILLITON 19/03/2014 1,778.41 -37.59 -2.02 1,816.00 1,819.00 1,827.50 1,777.00 6.735.477
BP 19/03/2014 476.97 -0.03 -0.01 477.00 477.15 479.05 473.50 21.131.152
BRIT AMER TOBACCO 19/03/2014 3,232.84 -20.16 -0.61 3,253.00 3,258.00 3,264.00 3,221.50 2.532.447
BRIT LAND CO REIT 19/03/2014 675.50 1.00 0.15 674.50 673.00 678.25 666.86 2.194.281
BRITISH AIRWAYS 20/01/2011 282.50 0.00 0.00 282.50 285.00 285.50 275.30 41.366.900
BT GROUP 19/03/2014 396.04 2.74 0.70 393.30 393.10 397.30 391.10 15.212.541
BT GROUP 14/02/2011 183.50 181.65 3,525.07 1.85 186.80 186.80 182.80 17.881.220
Buckeye Partners LP 02/03/2011 64.58 -0.32 -0.49 64.90 64.93 64.94 64.08 185.869
BUNZL 19/03/2014 1,579.00 -8.00 -0.50 1,587.00 1,589.00 1,591.00 1,579.00 443.380
BURBERRY GROUP 19/03/2014 1,429.75 -12.25 -0.84 1,442.00 1,444.00 1,446.00 1,423.00 1.125.611
CABLE & WIRE COMM 14/04/2010 62.75 2.60 4.48 60.15 60.60 63.20 60.35 28.579.848
CABLE & WIRELESS 21/09/2010 77.20 -0.10 -0.13 77.30 77.30 77.95 76.20 7.512.726
CADBURY 09/02/2010 843.00 4.50 0.54 838.50 836.50 844.00 836.50 5.877.483
CAIRN ENERGY 27/06/2012 250.80 1.50 0.60 249.30 251.20 251.60 245.20 2.114.936
CAP & COUNT WI ORD 80P (WI) 13/05/2010 124.10 2.10 1.78 122.00 120.30 124.90 120.30 4.661.412
CAPITA GRP 19/03/2014 1,111.00 5.00 0.45 1,106.00 1,105.00 1,116.00 1,099.29 984.234
CAPITAL SHOP ORD 50P 14/03/2013 331.00 -0.80 -0.24 331.80 330.40 332.73 328.70 3.206.562
CARNIVAL 19/03/2014 2,420.00 -13.00 -0.53 2,433.00 2,434.00 2,434.00 2,413.00 560.084
CENTRICA 19/03/2014 331.50 -2.60 -0.77 334.10 334.10 336.31 329.50 14.991.436
COBHAM 02/02/2011 205.10 0.00 0.00 205.10 210.10 211.20 201.60 5.418.100
COMPASS GROUP 19/03/2014 914.50 -4.50 -0.49 919.00 920.00 923.00 914.00 2.131.662
CRH plc 19/03/2014 1,651.00 -14.00 -0.84 1,665.00 1,661.00 1,675.00 1,649.00 1.435.586
DIAGEO 19/03/2014 1,790.00 -7.50 -0.41 1,797.50 1,804.00 1,805.00 1,774.82 4.636.168
ESSAR ENERGY 27/06/2012 114.30 -1.30 -1.12 115.60 115.00 116.40 113.00 1.057.299
EURASIAN NATURAL 24/09/2013 217.10 -0.10 -0.05 217.20 217.00 219.20 215.50 1.814.789
EVRAZ 19/07/2013 104.00 1.50 1.49 102.50 102.00 105.20 99.40 4.656.824
EXPERIAN 19/03/2014 1,065.00 -6.00 -0.56 1,071.00 1,071.00 1,071.00 1,062.00 1.544.674
FRESNILLO 19/03/2014 876.00 -4.50 -0.51 880.50 884.50 887.12 865.00 1.161.831
G4S 19/03/2014 240.20 -0.10 -0.04 240.30 240.80 241.50 239.20 3.727.538
GKN 19/03/2014 386.80 0.80 0.21 386.00 386.90 390.06 383.10 3.463.965
GLAXOSMITHKLINE 19/03/2014 1,655.00 7.50 0.46 1,647.50 1,649.50 1,662.00 1,642.00 4.496.524
GLENCORE INTL 19/03/2014 301.27 -10.18 -3.18 311.45 310.00 310.35 299.60 37.374.664
HAMMERSON REIT 19/03/2014 565.50 14.00 2.59 551.50 554.00 566.00 551.68 2.252.800
Hargreaves Lansdown PLC 19/03/2014 1,504.00 190.00 16.83 1,314.00 1,319.00 1,513.00 1,298.00 2.619.352
HOME RETAIL GROUP 21/09/2010 212.30 -1.80 -0.84 214.10 213.10 214.60 212.00 3.053.619
HSBC HLDG 19/03/2014 591.83 -6.07 -1.01 597.90 593.90 598.64 591.40 31.386.336
HSBC HLDG 17/02/2011 734.00 726.79 -22,124.35 7.22 723.50 739.63 723.00 55.301.160
ICAP 23/01/2013 327.10 -1.40 -0.43 328.50 325.30 327.50 323.40 1.208.355
Imi Plc 19/03/2014 1,476.00 8.00 0.55 1,468.00 1,465.00 1,484.00 1,462.00 658.194
IMPERIAL TOBACCO 19/03/2014 2,438.00 23.00 0.96 2,415.00 2,424.00 2,449.00 2,415.35 2.147.420
INMARSAT 30/01/2012 398.10 -3.90 -0.97 402.00 398.60 404.10 396.20 1.769.976
INT. AIR GROUP 19/03/2014 432.50 -1.50 -0.34 434.00 433.80 435.00 428.50 5.673.386
INTERCONT HOTELS 19/03/2014 1,892.00 -25.72 -1.34 1,917.72 1,894.00 1,914.10 1,875.00 869.711
INTERNATIONAL POWER 27/06/2012 417.50 0.10 0.02 417.40 417.70 417.70 417.50 9.686.852
INTERTEK GROUP 19/03/2014 2,943.00 -20.00 -0.67 2,963.00 2,968.00 2,968.00 2,926.00 296.778
INVENSYS 26/05/2011 296.70 -1.50 -0.50 298.20 301.40 301.90 296.20 4.896.283
INVESTEC 30/01/2012 373.00 -11.60 -2.94 384.60 382.60 382.90 372.60 1.058.125
iPath DJ-UBS Cotton TR Sub-Idx ETN 23/08/2011 65.84 0.24 0.37 65.60 65.90 66.46 64.63 49.155
Itv PLC 19/03/2014 202.20 -0.80 -0.39 203.00 203.30 203.60 200.40 8.894.458
JOHNSON MATTHEY PLC 19/03/2014 3,145.00 10.00 0.32 3,135.00 3,143.00 3,152.00 3,132.00 572.745
KAZAKHMYS 22/03/2013 468.40 -12.00 -2.43 480.40 480.90 481.70 465.70 3.349.287
KINGFISHER 19/03/2014 410.20 -0.60 -0.15 410.80 411.10 412.50 406.10 4.978.993
LAND SEC R.E.I.T. 19/03/2014 1,059.00 7.00 0.67 1,052.00 1,052.00 1,063.00 1,052.00 1.771.115
LEGAL & GENERAL 19/03/2014 211.20 -19.30 -7.71 230.50 231.00 231.43 197.71 106.955.736
LIBERTY INT R.E.I.T 07/05/2010 451.70 0.00 0.00 451.70 446.50 465.30 445.80 4.042.592
LLOYDS BANKING GRP 14/02/2011 65.70 65.03 3,041.13 0.67 67.17 67.17 65.54 84.182.648
LLOYDS BANKING GRP 19/03/2014 79.06 -0.65 -0.81 79.71 79.66 80.03 78.95 235.045.456
Loews Corporation 01/01/1970 505,545,120.00 0.98 2.46 505,545,119.02 40.82 40.78 505,545,120.00 1.288.360
LONMIN 27/01/2012 1,092.00 -17.00 -1.52 1,109.00 1,100.00 1,108.00 1,087.00 708.334
LSE GROUP 19/03/2014 2,007.00 30.00 1.54 1,977.00 1,977.00 2,009.00 1,970.00 343.052
MAN GROUP 23/01/2013 93.20 -3.20 -3.18 96.40 97.40 98.61 92.55 10.811.643
MARKS & SPENCER 19/03/2014 472.60 5.20 1.12 467.40 469.10 475.70 466.90 4.072.649
Meggitt PLC 19/03/2014 471.80 6.50 1.42 465.30 463.50 472.10 462.10 2.985.881
MORRISON SUPERMKTS 19/03/2014 210.20 0.60 0.29 209.60 208.20 212.19 207.50 12.996.908
NATION GRID I10 NP 04/06/2010 153.71 -8.29 -4.92 162.00 160.00 162.25 147.00 38.144.472
NATIONAL GRID 19/03/2014 830.00 1.50 0.18 828.50 826.00 830.00 821.83 5.866.191
NEXT 19/03/2014 6,580.00 15.00 0.23 6,565.00 6,580.00 6,620.34 6,510.00 378.805
NGL ENERGY PARTNERS LP Common U 23/08/2011 20.20 0.10 0.50 20.10 20.15 21.77 19.50 15.771
OLD MUTUAL 19/03/2014 192.90 1.10 0.58 191.80 191.80 195.10 191.20 11.850.117
PEARSON 19/03/2014 1,014.00 -13.00 -1.25 1,027.00 1,025.00 1,029.08 1,014.00 2.610.868
PETROFAC 19/03/2014 1,376.00 -2.00 -0.14 1,378.00 1,382.00 1,393.00 1,368.00 1.131.472
POLYMETAL INTL 19/07/2013 597.00 14.00 2.47 583.00 580.00 610.00 572.00 1.631.672
PRUDENTIAL 19/03/2014 1,339.37 -29.13 -2.07 1,368.50 1,375.50 1,375.50 1,324.00 10.077.996
RANDGOLD RESOURCES 19/03/2014 4,819.76 -64.24 -1.30 4,884.00 4,883.00 4,918.00 4,772.00 542.399
RECKITT BENCK GRP 19/03/2014 4,895.00 82.00 1.73 4,813.00 4,824.00 4,934.00 4,816.00 1.245.053
REED ELSEVIER PLC 19/03/2014 918.00 -6.00 -0.65 924.00 923.50 924.50 914.00 2.543.245
RESOLUTION 19/03/2014 335.00 -16.00 -4.36 351.00 350.60 360.60 294.57 19.347.032
REXAM 19/03/2014 490.70 1.20 0.25 489.50 489.20 493.00 484.50 1.520.115
Richardson Electronics Ltd. 09/09/2011 13.78 -0.22 -1.55 14.00 13.95 14.07 13.67 71.469
RIO TINTO 19/03/2014 3,144.34 -45.66 -1.42 3,190.00 3,178.00 3,200.00 3,132.50 3.752.898
ROLLS-ROYCE GROUP 19/03/2014 1,073.00 13.00 1.21 1,060.00 1,090.00 1,092.00 1,061.00 6.967.337
ROYAL BK SCOTL GR 19/03/2014 301.50 -4.00 -1.29 305.50 305.50 305.85 300.00 7.674.417
ROYAL DUTCH SHELL-A 19/03/2014 2,166.00 -8.50 -0.39 2,174.50 2,177.00 2,177.00 2,160.50 2.205.677
ROYAL DUTCH SHELL-B 19/03/2014 2,301.50 -1.00 -0.04 2,302.50 2,298.50 2,310.00 2,288.00 2.696.243
RSA INSUR GRP 19/03/2014 95.85 -0.45 -0.46 96.30 96.40 96.60 94.50 19.695.168
SABMILLER 19/03/2014 2,819.00 -16.00 -0.56 2,835.00 2,843.00 2,844.50 2,819.00 1.498.039
SAGE GRP 19/03/2014 424.40 8.50 2.09 415.90 415.60 426.30 413.70 2.626.350
SAINSBURY 19/03/2014 310.50 -3.40 -1.08 313.90 312.40 314.60 308.90 13.384.937
SCHRODERS 19/03/2014 2,692.00 42.00 1.61 2,650.00 2,647.00 2,696.00 2,632.00 380.244
SCHRODERS NVTG 23/01/2013 1,517.00 -3.00 -0.20 1,520.00 1,528.00 1,517.00 1,507.00 25.303
SCOT & STHN ENERGY 19/03/2014 1,438.00 -2.00 -0.14 1,440.00 1,439.00 1,442.00 1,428.25 1.681.928
SeaDrill Limited 23/08/2011 30.10 1.19 4.28 28.91 29.00 30.10 28.75 2.871.473
SEGRO (REIT) 21/09/2010 269.80 2.01 0.75 267.79 269.90 271.00 268.10 3.587.203
SERCO GROUP 24/09/2013 558.00 5.00 0.91 553.00 552.50 562.00 552.50 1.125.522
SEVERN TRENT 19/03/2014 1,865.00 12.00 0.65 1,853.00 1,853.00 1,868.00 1,849.00 612.191
SHIRE 19/03/2014 3,150.00 26.00 0.84 3,124.00 3,130.00 3,161.00 3,128.20 1.865.741
SMITH & NEPHEW 19/03/2014 935.00 -4.50 -0.48 939.50 939.00 942.00 934.00 1.723.465
SMITHS GROUP 19/03/2014 1,301.00 -50.00 -3.72 1,351.00 1,295.00 1,307.00 1,257.00 3.248.769
SPDR S&P Russia 29/12/2011 25.91 0.00 0.00 25.91 25.74 25.92 25.67 37.268
STANDARD CHARTERED 19/03/2014 1,185.00 -12.00 -0.99 1,197.00 1,200.00 1,203.00 1,179.82 7.201.051
STANDARD LIFE 19/03/2014 354.00 -11.40 -3.02 365.40 366.60 367.40 340.70 11.346.769
Tate & Lyle PLC 19/03/2014 636.00 -1.50 -0.23 637.50 638.50 640.00 632.50 1.463.222
TESCO PLC 19/03/2014 294.63 -5.62 -1.84 300.25 299.45 302.20 294.25 30.891.320
THOMAS COOK GRP 02/07/2010 178.80 1.10 0.62 177.70 179.90 181.60 178.60 3.741.003
TOMKINS 23/09/2010 324.40 0.20 0.06 324.20 324.80 324.90 324.20 14.772.157
TUI TRAVEL 19/03/2014 442.00 1.40 0.32 440.60 441.90 442.90 439.20 2.357.236
TULLOW OIL 19/03/2014 766.50 -14.50 -1.82 781.00 782.50 783.50 765.50 2.569.653
UNILEVER 19/03/2014 2,389.00 -1.00 -0.04 2,390.00 2,385.00 2,395.30 2,376.00 2.009.725
UNITED UTILITIES GR 19/03/2014 795.00 -4.50 -0.56 799.50 799.00 802.00 792.50 1.999.722
VEDANTA RESOURCES 24/12/2013 878.00 29.50 3.45 848.50 884.50 884.50 875.00 275.954
VODAFONE GRP 19/03/2014 227.71 1.11 0.49 226.60 227.00 229.10 226.35 62.007.244
WEIR GROUP 19/03/2014 2,468.00 -43.00 -1.68 2,511.00 2,523.00 2,523.00 2,468.00 717.879
WGL Holdings Inc. 14/09/2011 40.51 0.47 1.18 40.04 40.27 40.84 39.88 400.005
WHITBREAD 19/03/2014 4,269.00 -41.00 -0.94 4,310.00 4,322.00 4,329.00 4,269.00 302.474
WOLSELEY 19/03/2014 3,436.00 11.00 0.32 3,425.00 3,438.00 3,448.00 3,409.00 638.387
Wood Group (John) PLC 23/09/2013 810.50 -16.50 -1.96 827.00 825.00 828.00 809.50 850.335
WPP 19/03/2014 1,238.00 9.00 0.74 1,229.00 1,226.00 1,241.00 1,217.00 4.001.821
XSTRATA 30/04/2013 963.50 -26.10 -2.57 989.60 987.50 1,002.50 960.50 20.954.000
español english français deutsch italiano português 日本# 汉语
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