 |
| Cotizaciones |
Bolsa |
| Cotizaciones Fin de Dia. |
Datos de Bolsa |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
| 3I GROUP |
12/03/2010 |
281.20 |
4.00 |
1.46 |
277.20 |
277.70 |
282.90 |
277.20 |
4.255.506 |
| ADMIRAL GROUP |
12/03/2010 |
1,238.00 |
-5.00 |
-0.40 |
1,243.00 |
1,247.00 |
1,250.00 |
1,233.00 |
300.757 |
| AGGREKO |
12/03/2010 |
1,120.00 |
16.00 |
1.47 |
1,104.00 |
1,104.00 |
1,122.00 |
1,103.00 |
793.252 |
| ALLIANCE TRUST |
12/03/2010 |
335.00 |
0.60 |
0.18 |
334.40 |
334.60 |
336.90 |
334.60 |
2.089.221 |
| AMEC |
12/03/2010 |
778.00 |
2.00 |
0.26 |
776.00 |
780.00 |
786.00 |
774.00 |
968.705 |
| ANGLO AMERICAN |
12/03/2010 |
2,708.00 |
29.50 |
1.11 |
2,678.50 |
2,681.50 |
2,725.00 |
2,659.50 |
6.158.784 |
| ANTOFAGASTA |
12/03/2010 |
1,033.00 |
5.00 |
0.49 |
1,028.00 |
1,031.00 |
1,042.00 |
1,010.00 |
3.181.879 |
| ARM HOLDINGS |
12/03/2010 |
227.20 |
-0.30 |
-0.13 |
227.50 |
228.10 |
229.30 |
226.20 |
5.520.968 |
| ASSOCIAT BRIT FOODS |
12/03/2010 |
955.50 |
-6.50 |
-0.67 |
962.00 |
960.00 |
962.00 |
954.50 |
1.006.720 |
| ASTRAZENECA |
12/03/2010 |
2,922.00 |
-11.00 |
-0.37 |
2,933.00 |
2,932.00 |
2,939.00 |
2,906.50 |
3.639.880 |
| AUTONOMY CORP |
12/03/2010 |
1,738.00 |
27.00 |
1.60 |
1,711.00 |
1,711.00 |
1,738.00 |
1,707.00 |
730.896 |
| AVIVA |
12/03/2010 |
395.90 |
1.70 |
0.43 |
394.20 |
398.00 |
400.30 |
395.00 |
13.641.314 |
| B SKY B GROUP |
12/03/2010 |
598.00 |
28.50 |
5.26 |
569.50 |
570.00 |
605.50 |
570.00 |
22.677.028 |
| BAE SYSTEMS |
12/03/2010 |
378.90 |
2.90 |
0.77 |
376.00 |
378.40 |
380.40 |
376.30 |
10.503.872 |
| BARCLAYS |
12/03/2010 |
351.27 |
7.52 |
2.22 |
343.75 |
346.50 |
354.55 |
344.40 |
67.443.376 |
| BG GROUP |
12/03/2010 |
1,187.00 |
3.00 |
0.25 |
1,184.00 |
1,182.50 |
1,191.50 |
1,177.50 |
5.409.326 |
| BHP BILLITON |
12/03/2010 |
2,198.00 |
-2.00 |
-0.09 |
2,200.00 |
2,210.00 |
2,216.50 |
2,177.50 |
8.481.381 |
| BP |
12/03/2010 |
626.00 |
2.30 |
0.37 |
623.70 |
626.00 |
626.00 |
618.30 |
26.265.620 |
| BRIT AMER TOBACCO |
12/03/2010 |
2,233.50 |
-1.00 |
-0.04 |
2,234.50 |
2,232.50 |
2,243.50 |
2,226.00 |
3.210.125 |
| BRIT LAND CO REIT |
12/03/2010 |
466.78 |
6.98 |
1.54 |
459.80 |
461.00 |
467.30 |
460.60 |
2.467.655 |
| BRITISH AIRWAYS |
12/03/2010 |
235.60 |
5.10 |
2.24 |
230.50 |
232.40 |
237.50 |
230.60 |
12.043.218 |
| BT GROUP |
12/03/2010 |
123.30 |
0.90 |
0.74 |
122.40 |
122.30 |
123.90 |
121.80 |
33.309.166 |
| BUNZL |
12/03/2010 |
717.50 |
9.50 |
1.36 |
708.00 |
708.50 |
718.00 |
707.00 |
582.880 |
| BURBERRY GROUP |
12/03/2010 |
686.00 |
1.00 |
0.15 |
685.00 |
686.50 |
687.00 |
681.50 |
1.152.569 |
| CABLE & WIRELESS |
12/03/2010 |
143.60 |
1.40 |
0.98 |
142.20 |
143.90 |
144.10 |
142.60 |
8.245.777 |
| CADBURY |
09/02/2010 |
843.00 |
4.50 |
0.54 |
838.50 |
836.50 |
844.00 |
836.50 |
5.877.483 |
| CAIRN ENERGY |
12/03/2010 |
378.40 |
4.00 |
1.08 |
374.40 |
374.20 |
380.00 |
372.60 |
5.335.731 |
| CAPITA GRP |
12/03/2010 |
731.00 |
1.00 |
0.14 |
730.00 |
729.00 |
733.00 |
726.50 |
1.297.337 |
| CARNIVAL |
12/03/2010 |
2,600.00 |
-15.00 |
-0.57 |
2,615.00 |
2,616.00 |
2,638.00 |
2,595.00 |
699.606 |
| CENTRICA |
12/03/2010 |
290.00 |
1.00 |
0.35 |
289.00 |
289.50 |
290.90 |
287.80 |
16.032.170 |
| COBHAM |
12/03/2010 |
250.40 |
1.60 |
0.65 |
248.80 |
249.10 |
252.30 |
248.90 |
1.674.424 |
| COMPASS GROUP |
12/03/2010 |
506.50 |
-1.00 |
-0.20 |
507.50 |
508.50 |
508.50 |
504.50 |
3.168.881 |
| DIAGEO |
12/03/2010 |
1,090.00 |
1.00 |
0.09 |
1,089.00 |
1,086.00 |
1,095.00 |
1,085.00 |
2.528.549 |
| EURASIAN NATURAL |
12/03/2010 |
1,173.00 |
51.00 |
4.74 |
1,122.00 |
1,128.00 |
1,177.00 |
1,119.00 |
1.838.335 |
| EXPERIAN |
12/03/2010 |
630.00 |
1.50 |
0.24 |
628.50 |
628.50 |
635.50 |
628.50 |
1.556.023 |
| FRESNILLO |
12/03/2010 |
846.00 |
4.00 |
0.48 |
842.00 |
839.00 |
859.00 |
835.50 |
491.798 |
| G4S |
12/03/2010 |
281.30 |
-2.20 |
-0.77 |
283.50 |
283.70 |
285.50 |
280.60 |
3.619.070 |
| GLAXOSMITHKLINE |
12/03/2010 |
1,243.00 |
-7.00 |
-0.56 |
1,250.00 |
1,252.00 |
1,255.00 |
1,240.00 |
8.838.265 |
| HAMMERSON REIT |
12/03/2010 |
389.00 |
-1.30 |
-0.33 |
390.30 |
392.00 |
394.50 |
386.90 |
2.675.774 |
| HOME RETAIL GROUP |
12/03/2010 |
276.70 |
4.70 |
1.75 |
272.00 |
272.60 |
279.30 |
272.60 |
7.520.186 |
| HSBC HLDG |
12/03/2010 |
684.00 |
-10.60 |
-1.50 |
694.60 |
694.30 |
694.90 |
682.00 |
47.344.380 |
| ICAP |
12/03/2010 |
377.10 |
2.40 |
0.64 |
374.70 |
376.80 |
380.80 |
374.70 |
2.097.438 |
| IMPERIAL TOBACCO |
12/03/2010 |
2,078.00 |
-23.00 |
-1.09 |
2,101.00 |
2,096.00 |
2,104.00 |
2,073.00 |
2.255.850 |
| INMARSAT |
12/03/2010 |
791.50 |
30.00 |
4.06 |
761.50 |
768.50 |
793.00 |
763.00 |
1.251.322 |
| INTERCONT HOTELS |
12/03/2010 |
990.00 |
1.00 |
0.10 |
989.00 |
990.00 |
992.50 |
984.50 |
937.032 |
| INTERNATIONAL POWER |
12/03/2010 |
329.00 |
-1.60 |
-0.48 |
330.60 |
332.20 |
332.20 |
329.00 |
3.913.492 |
| INTERTEK GROUP |
12/03/2010 |
1,410.00 |
32.00 |
2.37 |
1,378.00 |
1,385.00 |
1,414.00 |
1,378.00 |
627.250 |
| INVENSYS |
12/03/2010 |
338.60 |
-0.40 |
-0.12 |
339.00 |
340.00 |
341.70 |
338.60 |
1.946.059 |
| JOHNSON MATTHEY PLC |
12/03/2010 |
1,736.00 |
31.00 |
1.85 |
1,705.00 |
1,707.00 |
1,742.00 |
1,702.00 |
565.705 |
| KAZAKHMYS |
12/03/2010 |
1,517.00 |
21.00 |
1.42 |
1,496.00 |
1,505.00 |
1,533.00 |
1,482.00 |
2.731.463 |
| KINGFISHER |
12/03/2010 |
221.00 |
-2.70 |
-1.19 |
223.70 |
223.70 |
224.90 |
221.00 |
13.877.513 |
| LAND SEC R.E.I.T. |
12/03/2010 |
674.00 |
6.00 |
0.90 |
668.00 |
669.00 |
684.50 |
668.00 |
1.366.029 |
| LEGAL & GENERAL |
12/03/2010 |
80.10 |
1.20 |
1.54 |
78.90 |
78.90 |
81.25 |
78.90 |
31.212.256 |
| LIBERTY INT R.E.I.T |
12/03/2010 |
481.60 |
1.70 |
0.35 |
479.90 |
482.90 |
485.90 |
481.10 |
1.243.624 |
| LLOYDS BANKING GRP |
12/03/2010 |
57.30 |
0.76 |
1.35 |
56.54 |
56.90 |
59.29 |
56.90 |
371.503.680 |
| LONMIN |
12/03/2010 |
1,998.00 |
30.00 |
1.55 |
1,968.00 |
1,965.00 |
2,007.00 |
1,956.00 |
885.607 |
| LSE GROUP |
12/03/2010 |
734.50 |
5.00 |
0.69 |
729.50 |
730.00 |
738.00 |
728.50 |
613.619 |
| MAN GROUP |
12/03/2010 |
252.30 |
4.20 |
1.71 |
248.10 |
250.20 |
256.70 |
248.50 |
12.263.498 |
| MARKS & SPENCER |
12/03/2010 |
358.10 |
4.40 |
1.25 |
353.70 |
356.00 |
361.30 |
355.30 |
9.607.234 |
| MORRISON SUPERMKTS |
12/03/2010 |
294.60 |
-1.10 |
-0.37 |
295.70 |
296.70 |
299.10 |
294.00 |
6.789.543 |
| NATIONAL GRID |
12/03/2010 |
650.50 |
-5.00 |
-0.76 |
655.50 |
656.50 |
661.00 |
650.00 |
4.002.841 |
| NEXT |
12/03/2010 |
2,007.00 |
-13.00 |
-0.64 |
2,020.00 |
2,023.00 |
2,028.00 |
2,001.00 |
732.663 |
| OLD MUTUAL |
12/03/2010 |
123.50 |
1.60 |
1.33 |
121.90 |
122.20 |
124.40 |
122.20 |
10.729.999 |
| PEARSON |
12/03/2010 |
998.00 |
4.00 |
0.40 |
994.00 |
997.50 |
1,002.00 |
995.00 |
2.578.277 |
| PETROFAC |
12/03/2010 |
1,240.00 |
39.00 |
3.34 |
1,201.00 |
1,207.00 |
1,242.00 |
1,189.00 |
2.091.247 |
| PRUDENTIAL |
12/03/2010 |
552.50 |
7.00 |
1.31 |
545.50 |
542.50 |
554.50 |
542.50 |
20.804.012 |
| RANDGOLD RESOURCES |
12/03/2010 |
4,984.00 |
8.00 |
0.16 |
4,976.00 |
4,985.00 |
5,030.00 |
4,948.00 |
450.496 |
| RECKITT BENCK GRP |
12/03/2010 |
3,511.00 |
-13.00 |
-0.37 |
3,524.00 |
3,544.00 |
3,545.00 |
3,507.00 |
1.016.875 |
| REED ELSEVIER PLC |
12/03/2010 |
507.50 |
-2.00 |
-0.39 |
509.50 |
511.50 |
512.00 |
507.00 |
5.960.075 |
| RESOLUTION |
12/03/2010 |
72.45 |
-1.15 |
-1.54 |
73.60 |
73.65 |
74.45 |
72.05 |
6.566.977 |
| REXAM |
12/03/2010 |
291.20 |
0.10 |
0.03 |
291.10 |
292.30 |
293.40 |
291.20 |
2.934.778 |
| RIO TINTO |
12/03/2010 |
3,708.50 |
7.50 |
0.20 |
3,701.00 |
3,728.00 |
3,748.00 |
3,670.00 |
7.305.787 |
| ROLLS-ROYCE GROUP |
12/03/2010 |
564.50 |
4.50 |
0.81 |
560.00 |
560.00 |
569.50 |
560.00 |
5.088.660 |
| ROYAL BK SCOTL GR |
12/03/2010 |
42.57 |
2.02 |
5.18 |
40.55 |
41.00 |
42.91 |
40.90 |
192.629.840 |
| ROYAL DUTCH SHELL-A |
12/03/2010 |
1,920.00 |
-1.50 |
-0.08 |
1,921.50 |
1,921.50 |
1,937.50 |
1,913.00 |
1.972.014 |
| ROYAL DUTCH SHELL-B |
12/03/2010 |
1,841.00 |
1.50 |
0.08 |
1,839.50 |
1,842.50 |
1,858.50 |
1,832.00 |
3.144.583 |
| RSA INSUR GRP |
12/03/2010 |
126.00 |
1.20 |
0.97 |
124.80 |
124.80 |
126.70 |
124.80 |
18.192.168 |
| SABMILLER |
12/03/2010 |
1,874.00 |
-22.00 |
-1.15 |
1,896.00 |
1,894.00 |
1,898.00 |
1,870.00 |
2.493.213 |
| SAGE GRP |
12/03/2010 |
249.00 |
-0.30 |
-0.12 |
249.30 |
249.30 |
249.70 |
247.80 |
3.119.083 |
| SAINSBURY |
12/03/2010 |
332.70 |
-3.00 |
-0.88 |
335.70 |
336.20 |
336.60 |
332.70 |
3.783.500 |
| SCHRODERS |
12/03/2010 |
1,360.00 |
22.00 |
1.67 |
1,338.00 |
1,340.00 |
1,365.00 |
1,337.00 |
592.489 |
| SCHRODERS NVTG |
12/03/2010 |
1,123.00 |
18.00 |
1.64 |
1,105.00 |
1,117.00 |
1,123.00 |
1,105.00 |
33.932 |
| SCOT & STHN ENERGY |
12/03/2010 |
1,124.00 |
-13.00 |
-1.13 |
1,137.00 |
1,138.00 |
1,140.00 |
1,121.00 |
2.474.457 |
| SEGRO (REIT) |
12/03/2010 |
331.50 |
1.00 |
0.30 |
330.50 |
330.50 |
335.60 |
326.40 |
1.615.664 |
| SERCO GROUP |
12/03/2010 |
588.50 |
3.50 |
0.60 |
585.00 |
585.00 |
592.00 |
585.00 |
1.668.437 |
| SEVERN TRENT |
12/03/2010 |
1,195.00 |
-4.00 |
-0.33 |
1,199.00 |
1,201.00 |
1,206.00 |
1,195.00 |
486.902 |
| SHIRE |
12/03/2010 |
1,449.00 |
-5.00 |
-0.34 |
1,454.00 |
1,458.00 |
1,462.00 |
1,447.00 |
1.181.757 |
| SMITH & NEPHEW |
12/03/2010 |
677.00 |
-0.50 |
-0.07 |
677.50 |
679.00 |
680.50 |
674.50 |
1.539.908 |
| SMITHS GROUP |
12/03/2010 |
1,061.00 |
-4.00 |
-0.37 |
1,065.00 |
1,066.00 |
1,066.00 |
1,056.00 |
599.688 |
| STANDARD CHARTERED |
12/03/2010 |
1,734.50 |
10.00 |
0.58 |
1,724.50 |
1,733.00 |
1,755.00 |
1,725.00 |
4.374.798 |
| STANDARD LIFE |
12/03/2010 |
211.60 |
-3.20 |
-1.47 |
214.80 |
214.90 |
218.50 |
211.20 |
5.540.584 |
| TESCO PLC |
12/03/2010 |
435.45 |
-1.40 |
-0.32 |
436.85 |
435.00 |
439.00 |
434.10 |
15.972.343 |
| THOMAS COOK GRP |
12/03/2010 |
254.20 |
6.10 |
2.52 |
248.10 |
248.10 |
256.40 |
248.10 |
4.274.819 |
| TUI TRAVEL |
12/03/2010 |
285.40 |
4.10 |
1.48 |
281.30 |
281.90 |
287.30 |
280.50 |
3.705.699 |
| TULLOW OIL |
12/03/2010 |
1,282.00 |
4.00 |
0.31 |
1,278.00 |
1,286.00 |
1,289.00 |
1,276.00 |
1.774.630 |
| UNILEVER |
12/03/2010 |
1,958.00 |
-16.00 |
-0.80 |
1,974.00 |
1,973.00 |
1,987.00 |
1,956.00 |
2.615.319 |
| UNITED UTILITIES GR |
12/03/2010 |
558.00 |
-2.00 |
-0.36 |
560.00 |
560.50 |
562.00 |
555.50 |
1.401.942 |
| VEDANTA RESOURCES |
12/03/2010 |
2,730.00 |
44.00 |
1.65 |
2,686.00 |
2,714.00 |
2,767.00 |
2,699.00 |
2.193.047 |
| VODAFONE GRP |
12/03/2010 |
151.60 |
1.80 |
1.21 |
149.80 |
150.50 |
152.05 |
150.00 |
111.398.240 |
| WHITBREAD |
12/03/2010 |
1,517.00 |
7.00 |
0.47 |
1,510.00 |
1,512.00 |
1,518.00 |
1,504.00 |
401.561 |
| WOLSELEY |
12/03/2010 |
1,660.00 |
29.00 |
1.81 |
1,631.00 |
1,630.00 |
1,691.00 |
1,628.00 |
1.272.385 |
| WPP |
12/03/2010 |
668.00 |
15.00 |
2.35 |
653.00 |
653.50 |
668.50 |
651.00 |
4.601.452 |
| XSTRATA |
12/03/2010 |
1,193.00 |
1.50 |
0.13 |
1,191.50 |
1,200.00 |
1,206.00 |
1,175.50 |
14.788.126 |
|
|
|
| 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 |