 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
| ABERFORTH SML CO |
03/07/2009 |
463.00 |
3.00 |
0.65 |
460.00 |
462.00 |
467.00 |
462.00 |
42.584 |
| AEGIS GROUP |
03/07/2009 |
86.00 |
-0.50 |
-0.57 |
86.50 |
87.25 |
87.25 |
85.25 |
1.261.718 |
| AGA FOODSEV GRP |
03/07/2009 |
95.00 |
2.00 |
2.16 |
93.00 |
94.50 |
95.25 |
94.00 |
1.215 |
| AGGREGATE INDS |
03/07/2009 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| AGGREKO |
03/07/2009 |
499.25 |
-6.25 |
-1.21 |
505.50 |
508.50 |
509.50 |
498.00 |
116.385 |
| ALLIANCE TRUST |
03/07/2009 |
269.25 |
2.00 |
0.75 |
267.25 |
269.00 |
272.00 |
268.50 |
510.952 |
| AMEC |
03/07/2009 |
642.00 |
2.00 |
0.31 |
640.00 |
643.50 |
649.00 |
634.50 |
262.934 |
| AMLIN |
03/07/2009 |
311.75 |
1.00 |
0.32 |
310.75 |
313.00 |
314.25 |
307.00 |
185.860 |
| ARM HOLDINGS |
03/07/2009 |
120.50 |
0.00 |
0.00 |
120.50 |
121.25 |
121.25 |
119.00 |
427.271 |
| ARRIVA PLC |
03/07/2009 |
386.75 |
-18.25 |
-4.41 |
405.00 |
395.50 |
404.50 |
385.75 |
130.306 |
| ATKINS WS |
03/07/2009 |
585.00 |
-5.00 |
-0.85 |
590.00 |
585.50 |
590.00 |
580.50 |
154.328 |
| AVIS EUROPE |
03/07/2009 |
23.50 |
-0.25 |
-1.08 |
23.75 |
23.00 |
23.50 |
22.50 |
1.915 |
| BALFOUR BEATTY |
03/07/2009 |
300.50 |
-7.75 |
-2.46 |
308.25 |
307.00 |
309.50 |
298.75 |
579.975 |
| BARRATT DEVLPMNT |
03/07/2009 |
146.75 |
0.50 |
0.34 |
146.25 |
147.75 |
149.00 |
144.50 |
80.518 |
| BBA GROUP |
03/07/2009 |
111.25 |
-1.25 |
-1.11 |
112.50 |
111.75 |
113.75 |
110.50 |
207.324 |
| BELLWAY |
03/07/2009 |
611.53 |
7.53 |
1.25 |
604.00 |
609.00 |
614.00 |
608.50 |
263.498 |
| BIG FOOD GRP. |
03/07/2009 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0 |
| BNKRS INV TRUST |
03/07/2009 |
316.00 |
2.75 |
0.89 |
313.25 |
312.25 |
316.00 |
311.50 |
2.692 |
| BODYCOTE INTL |
03/07/2009 |
127.75 |
-0.75 |
-0.57 |
128.50 |
129.75 |
132.00 |
122.25 |
70.363 |
| BOVIS HOMES GRP |
03/07/2009 |
376.50 |
7.25 |
2.01 |
369.25 |
368.25 |
377.75 |
368.25 |
70.166 |
| BR ASSETS PLC |
03/07/2009 |
93.25 |
1.25 |
1.38 |
92.00 |
92.00 |
93.25 |
92.00 |
6.983 |
| BR EMPIRE SECS |
03/07/2009 |
379.00 |
3.00 |
0.81 |
376.00 |
374.75 |
381.00 |
374.75 |
5.141 |
| BRIT INSURANCE |
03/07/2009 |
183.25 |
-1.25 |
-0.68 |
184.50 |
183.25 |
185.00 |
182.50 |
270.566 |
| BRITANNIC GROUP |
03/07/2009 |
22.00 |
-1.00 |
-4.17 |
23.00 |
23.00 |
22.00 |
21.00 |
12.000 |
| BRIXTON |
03/07/2009 |
38.00 |
-0.75 |
-1.91 |
38.75 |
38.50 |
39.25 |
37.75 |
3.209.165 |
| BROWN (N) GROUP |
03/07/2009 |
211.50 |
-4.50 |
-2.06 |
216.00 |
213.50 |
215.00 |
210.00 |
58.916 |
| BURBERRY GROUP |
03/07/2009 |
418.50 |
-2.25 |
-0.53 |
420.75 |
420.25 |
422.00 |
410.00 |
1.210.591 |
| CAIRN ENERGY |
03/07/2009 |
2,295.00 |
-45.00 |
-1.88 |
2,340.00 |
2,349.00 |
2,351.00 |
2,288.00 |
79.760 |
| CALEDONIA INV |
03/07/2009 |
1,555.00 |
15.00 |
0.98 |
1,540.00 |
1,540.00 |
1,555.00 |
1,536.00 |
1.169 |
| CAP & REGIONAL |
03/07/2009 |
33.00 |
0.00 |
0.00 |
33.00 |
33.50 |
34.50 |
33.00 |
14 |
| CAPITA GROUP |
03/07/2009 |
709.00 |
2.50 |
0.35 |
706.50 |
710.50 |
713.00 |
702.00 |
396.234 |
| CAPITAL RADIO |
03/07/2009 |
25.40 |
0.40 |
1.63 |
25.00 |
25.00 |
25.40 |
24.00 |
2.268 |
| CARILLION |
03/07/2009 |
248.50 |
-1.50 |
-0.60 |
250.00 |
249.00 |
252.25 |
246.75 |
668.545 |
| CARPETRIGHT |
03/07/2009 |
562.50 |
-16.50 |
-2.76 |
579.00 |
581.00 |
586.50 |
555.50 |
7.306 |
| CARPHONE WAREHSE |
03/07/2009 |
153.50 |
-2.25 |
-1.43 |
155.75 |
155.25 |
156.00 |
153.00 |
165.057 |
| CHELSFIELD |
03/07/2009 |
56.50 |
-2.50 |
-4.07 |
59.00 |
59.00 |
60.00 |
56.50 |
367.591 |
| CHRYSALIS |
03/07/2009 |
59.00 |
0.00 |
0.00 |
59.00 |
59.00 |
59.00 |
59.00 |
12 |
| CITY OF LDN INV |
03/07/2009 |
202.00 |
3.00 |
1.53 |
199.00 |
198.50 |
202.50 |
198.50 |
6.030 |
| CLOSE BROS GRP |
03/07/2009 |
638.50 |
-14.50 |
-2.19 |
653.00 |
649.00 |
658.50 |
635.00 |
56.981 |
| COBHAM |
03/07/2009 |
177.20 |
1.60 |
0.92 |
175.60 |
176.40 |
177.70 |
175.80 |
999.972 |
| COMPUTACENTER |
03/07/2009 |
203.25 |
3.50 |
1.76 |
199.75 |
202.75 |
206.75 |
201.25 |
5.655 |
| COOKSON GROUP |
03/07/2009 |
244.25 |
-10.50 |
-3.97 |
254.75 |
254.00 |
254.75 |
241.75 |
81.147 |
| CRODA INTL |
03/07/2009 |
531.00 |
-8.50 |
-1.56 |
539.50 |
535.50 |
543.00 |
529.00 |
31.688 |
| DAIRY CREST |
03/07/2009 |
315.75 |
-0.25 |
-0.08 |
316.00 |
314.50 |
320.00 |
314.50 |
33.986 |
| DAVIS SERVICE GP |
03/07/2009 |
328.75 |
-3.00 |
-0.90 |
331.75 |
330.00 |
332.00 |
324.75 |
116.569 |
| DE LA RUE PLC |
03/07/2009 |
891.00 |
-5.50 |
-0.61 |
896.50 |
901.50 |
901.50 |
884.00 |
72.356 |
| DIMENSION DATA |
03/07/2009 |
57.25 |
-0.75 |
-1.26 |
58.00 |
59.00 |
59.00 |
56.75 |
286.295 |
| EASYJET |
03/07/2009 |
266.50 |
4.00 |
1.53 |
262.50 |
266.00 |
270.00 |
262.75 |
176.573 |
| EDINBURGH INV |
03/07/2009 |
310.00 |
2.50 |
0.81 |
307.50 |
309.50 |
311.75 |
305.75 |
7.358 |
| EDINBURGH US TRA |
03/07/2009 |
444.25 |
-1.75 |
-0.39 |
446.00 |
444.25 |
444.25 |
444.25 |
8.796 |
| ELECTRA INV TST |
03/07/2009 |
910.00 |
5.00 |
0.55 |
905.00 |
907.00 |
917.00 |
896.00 |
1.971 |
| ELECTROCOMPONENT |
03/07/2009 |
141.50 |
1.25 |
0.89 |
140.25 |
142.25 |
142.25 |
139.50 |
80.156 |
| EUROMONEY INSTIT |
03/07/2009 |
225.00 |
22.00 |
11.96 |
203.00 |
206.00 |
225.00 |
206.00 |
28.617 |
| EVOLUTION GROUP |
03/07/2009 |
145.00 |
-1.00 |
-0.68 |
146.00 |
146.00 |
146.00 |
143.75 |
14.014 |
| FIDELITY EURO |
03/07/2009 |
895.00 |
-5.00 |
-0.56 |
900.00 |
880.50 |
904.50 |
880.50 |
6.508 |
| FILTRONIC PLC |
03/07/2009 |
37.00 |
0.00 |
0.00 |
37.00 |
36.00 |
37.00 |
35.75 |
45.000 |
| FIRSTGROUP PLC |
03/07/2009 |
348.00 |
2.75 |
0.81 |
345.25 |
340.25 |
351.50 |
339.00 |
435.526 |
| FOR COL INV TR |
03/07/2009 |
222.50 |
-1.50 |
-0.66 |
224.00 |
225.00 |
225.00 |
222.50 |
311.406 |
| FOR.& COL.EURTST |
03/07/2009 |
421.00 |
1.00 |
0.24 |
420.00 |
417.00 |
424.00 |
416.50 |
53 |
| FORTH PORTS |
03/07/2009 |
982.50 |
1.50 |
0.15 |
981.00 |
994.50 |
1,029.00 |
982.50 |
9.620 |
| FRENCH CONNECTN |
03/07/2009 |
56.25 |
-2.75 |
-4.66 |
59.00 |
56.25 |
56.25 |
56.25 |
2 |
| GO-AHEAD GROUP |
03/07/2009 |
1,179.00 |
-11.00 |
-0.90 |
1,190.00 |
1,210.00 |
1,215.00 |
1,179.00 |
14.741 |
| GRAINGER TR PLC |
03/07/2009 |
150.00 |
1.75 |
1.20 |
148.25 |
148.00 |
150.00 |
147.25 |
3.609 |
| GREENE KING |
03/07/2009 |
423.75 |
1.50 |
0.36 |
422.25 |
424.00 |
430.00 |
413.00 |
227.938 |
| GREGGS PLC |
03/07/2009 |
364.75 |
4.50 |
1.27 |
360.25 |
359.25 |
374.75 |
359.25 |
11.569 |
| GT PORTLAND EST |
03/07/2009 |
216.75 |
-4.75 |
-2.12 |
221.50 |
219.00 |
219.00 |
213.75 |
150.906 |
| HALMA PLC |
03/07/2009 |
197.43 |
-2.57 |
-1.26 |
200.00 |
201.50 |
201.50 |
196.50 |
660.384 |
| HAMMERSON |
03/07/2009 |
300.50 |
1.25 |
0.41 |
299.25 |
303.00 |
304.50 |
298.50 |
1.805.890 |
| HEADLAM GROUP |
03/07/2009 |
243.00 |
1.75 |
0.71 |
241.25 |
247.00 |
247.50 |
243.00 |
4.487 |
| HISCOX |
03/07/2009 |
296.75 |
6.75 |
2.39 |
290.00 |
289.25 |
299.25 |
289.25 |
38.375 |
| HMV GROUP |
03/07/2009 |
116.00 |
3.00 |
2.70 |
113.00 |
114.25 |
117.00 |
113.25 |
325.360 |
| HOMESERVE |
03/07/2009 |
1,428.00 |
9.00 |
0.64 |
1,419.00 |
1,406.00 |
1,466.00 |
1,403.00 |
5.379 |
| ICAP PLC |
03/07/2009 |
448.25 |
1.75 |
0.39 |
446.50 |
450.50 |
453.50 |
441.00 |
233.578 |
| IMI PLC |
03/07/2009 |
306.50 |
0.00 |
0.00 |
306.50 |
305.00 |
315.75 |
303.75 |
94.330 |
| INCHCAPE |
03/07/2009 |
19.25 |
0.75 |
4.11 |
18.50 |
19.00 |
19.25 |
18.50 |
2.075.219 |
| INFORMA GROUP |
03/07/2009 |
220.25 |
-2.25 |
-1.01 |
222.50 |
221.25 |
222.25 |
219.50 |
2.826.025 |
| INTERMEDIATE CAP |
03/07/2009 |
499.50 |
-6.00 |
-1.16 |
505.50 |
512.50 |
513.00 |
493.00 |
28.777 |
| INTERSERVE |
03/07/2009 |
178.50 |
-4.50 |
-2.44 |
183.00 |
180.00 |
182.50 |
176.75 |
15.855 |
| INTERTEK GROUP |
03/07/2009 |
1,048.00 |
15.00 |
1.46 |
1,033.00 |
1,040.00 |
1,055.00 |
1,033.00 |
90.526 |
| INTL POWER |
03/07/2009 |
246.25 |
2.25 |
0.92 |
244.00 |
246.25 |
247.50 |
242.00 |
1.573.966 |
| INVENSYS |
03/07/2009 |
222.91 |
1.16 |
0.52 |
221.75 |
222.75 |
226.75 |
221.25 |
854.865 |
| INVESTEC |
03/07/2009 |
341.75 |
-0.25 |
-0.07 |
342.00 |
338.00 |
344.50 |
338.00 |
333.388 |
| JARDINE LLOYD |
03/07/2009 |
404.25 |
-1.25 |
-0.31 |
405.50 |
404.75 |
408.50 |
400.75 |
15.451 |
| JJB SPORTS |
03/07/2009 |
30.75 |
-1.00 |
-3.10 |
31.75 |
31.25 |
31.50 |
30.75 |
1.744 |
| JOHNSTON PRESS |
03/07/2009 |
19.50 |
0.25 |
1.28 |
19.25 |
19.75 |
20.00 |
19.50 |
170.662 |
| JPMF JAPANESE IT |
03/07/2009 |
139.25 |
3.25 |
2.45 |
136.00 |
136.00 |
139.25 |
136.00 |
4.101 |
| JPMF OVERSEAS |
03/07/2009 |
501.00 |
-6.00 |
-1.17 |
507.00 |
507.00 |
507.00 |
501.00 |
1.942 |
| KESA ELECTRICALS |
03/07/2009 |
105.25 |
-2.25 |
-2.06 |
107.50 |
107.00 |
108.00 |
103.25 |
386.242 |
| LOGICACMG |
03/07/2009 |
76.75 |
-0.75 |
-0.96 |
77.50 |
77.50 |
77.75 |
76.75 |
513.127 |
| LOND STOCK EXCH |
03/07/2009 |
672.50 |
9.00 |
1.38 |
663.50 |
662.00 |
680.00 |
654.00 |
337.427 |
| LONMIN PLC |
03/07/2009 |
1,159.00 |
2.00 |
0.17 |
1,157.00 |
1,153.00 |
1,187.00 |
1,135.00 |
78.451 |
| LUMINAR |
03/07/2009 |
119.75 |
2.75 |
2.41 |
117.00 |
117.00 |
121.00 |
117.00 |
309 |
| MARCONI CORP |
03/07/2009 |
7.05 |
-0.21 |
-2.75 |
7.25 |
7.25 |
7.48 |
7.00 |
2.908.788 |
| MARSHALLS PLC |
03/07/2009 |
82.50 |
-3.25 |
-3.71 |
85.75 |
84.25 |
85.00 |
82.00 |
8.255 |
| MEGGITT PLC |
03/07/2009 |
158.00 |
-2.25 |
-1.39 |
160.25 |
160.00 |
161.25 |
157.50 |
332.713 |
| MERCHANT TRUST |
03/07/2009 |
285.00 |
5.75 |
2.10 |
279.25 |
280.00 |
285.75 |
280.00 |
2.544 |
| MICHAEL PAGE |
03/07/2009 |
230.00 |
-0.75 |
-0.32 |
230.75 |
230.50 |
231.50 |
223.00 |
138.067 |
| MILL & COP HTLS |
03/07/2009 |
239.75 |
1.25 |
0.52 |
238.50 |
241.50 |
241.50 |
236.25 |
8.158 |
| MINERVA PLC |
03/07/2009 |
13.33 |
0.08 |
0.58 |
13.25 |
13.00 |
13.00 |
13.00 |
10.693 |
| MISYS |
03/07/2009 |
171.25 |
-0.25 |
-0.15 |
171.50 |
171.50 |
171.50 |
169.50 |
66.312 |
| MITCHELLS & BUT |
03/07/2009 |
248.75 |
1.75 |
0.70 |
247.00 |
253.00 |
253.00 |
246.25 |
186.346 |
| MITIE GROUP |
03/07/2009 |
212.00 |
1.00 |
0.47 |
211.00 |
212.50 |
213.75 |
210.50 |
61.558 |
| MONKS INV TRUST |
03/07/2009 |
231.50 |
0.50 |
0.22 |
231.00 |
231.00 |
233.75 |
231.00 |
176.577 |
| MORGAN CRUCIBLE |
03/07/2009 |
94.00 |
-2.00 |
-2.05 |
96.00 |
95.50 |
98.25 |
93.50 |
37.866 |
| MURRAY INC TRUST |
03/07/2009 |
446.00 |
4.50 |
1.04 |
441.50 |
437.00 |
450.00 |
437.00 |
4.599 |
| MURRAY INTL TR |
03/07/2009 |
626.50 |
6.50 |
1.06 |
620.00 |
618.50 |
626.50 |
616.00 |
72.945 |
| NATIONAL EXPRESS |
03/07/2009 |
280.00 |
6.00 |
2.27 |
274.00 |
270.00 |
281.75 |
270.00 |
339.372 |
| NORTHERN FOODS |
03/07/2009 |
53.75 |
1.75 |
3.50 |
52.00 |
51.75 |
53.75 |
51.75 |
961.283 |
| NORTHGATE |
03/07/2009 |
97.00 |
-1.50 |
-1.46 |
98.50 |
101.50 |
103.00 |
96.00 |
370 |
| NOVAR |
03/07/2009 |
6.10 |
-0.40 |
-5.80 |
6.50 |
6.50 |
6.50 |
6.00 |
441.936 |
| NRTHMBRN WATER |
03/07/2009 |
244.25 |
-2.00 |
-0.80 |
246.25 |
247.25 |
247.25 |
242.00 |
411.836 |
| PARAGON GROUP |
03/07/2009 |
75.25 |
0.25 |
0.33 |
75.00 |
75.00 |
76.50 |
74.00 |
17.508 |
| PENDRAGON |
03/07/2009 |
33.50 |
1.50 |
5.00 |
32.00 |
31.50 |
33.50 |
31.00 |
579.888 |
| PENNON GROUP |
03/07/2009 |
472.00 |
-4.75 |
-0.99 |
476.75 |
476.00 |
478.00 |
470.50 |
146.432 |
| PERSIMMON |
03/07/2009 |
358.50 |
5.00 |
1.42 |
353.50 |
356.25 |
360.75 |
353.50 |
413.170 |
| PHOTO-ME INTL |
03/07/2009 |
20.20 |
1.95 |
11.78 |
18.25 |
18.50 |
21.25 |
18.50 |
370.036 |
| PREMIER FARNELL |
03/07/2009 |
124.75 |
-2.50 |
-1.95 |
127.25 |
125.75 |
128.25 |
123.50 |
111.380 |
| PREMIER OIL |
03/07/2009 |
1,103.00 |
-11.00 |
-0.98 |
1,114.00 |
1,108.00 |
1,133.00 |
1,097.00 |
93.219 |
| PROVIDENT FINCL |
03/07/2009 |
800.50 |
0.50 |
0.06 |
800.00 |
801.50 |
803.50 |
788.00 |
19.073 |
| PUNCH TAVERNS |
03/07/2009 |
98.25 |
-1.75 |
-1.71 |
100.00 |
100.75 |
104.00 |
93.75 |
5.973.685 |
| PZ CUSSONS |
03/07/2009 |
205.00 |
7.00 |
3.67 |
198.00 |
197.50 |
208.25 |
197.50 |
16.956 |
| QUINTAIN EST & D |
03/07/2009 |
53.00 |
2.00 |
4.04 |
51.00 |
51.50 |
54.25 |
51.00 |
27.987 |
| RANDGOLD RES. |
03/07/2009 |
3,909.00 |
-43.00 |
-1.07 |
3,952.00 |
3,988.00 |
3,988.00 |
3,866.00 |
48.936 |
| RANK GROUP |
03/07/2009 |
64.00 |
0.00 |
0.00 |
64.00 |
65.50 |
65.50 |
63.25 |
51.099 |
| REDROW |
03/07/2009 |
206.00 |
6.25 |
3.20 |
199.75 |
201.50 |
206.00 |
196.00 |
31.825 |
| REGUS |
03/07/2009 |
62.25 |
0.75 |
1.23 |
61.50 |
61.50 |
63.50 |
61.50 |
131.350 |
| RENISHAW PLC |
03/07/2009 |
345.75 |
-5.25 |
-1.48 |
351.00 |
349.50 |
357.50 |
345.75 |
4.223 |
| RIT CAPITAL |
03/07/2009 |
910.00 |
26.00 |
3.05 |
884.00 |
879.00 |
911.00 |
879.00 |
8.333 |
| ROTORK PLC |
03/07/2009 |
821.50 |
-11.00 |
-1.29 |
832.50 |
839.00 |
839.00 |
821.50 |
8.085 |
| RPS GROUP |
03/07/2009 |
204.25 |
2.75 |
1.39 |
201.50 |
200.50 |
204.50 |
197.00 |
35.426 |
| SCHRODER VENTURE |
03/07/2009 |
107.00 |
0.75 |
0.71 |
106.25 |
106.50 |
107.00 |
105.00 |
10.506 |
| SCOT MTG INV TR |
03/07/2009 |
401.50 |
1.50 |
0.37 |
400.00 |
408.00 |
408.00 |
401.25 |
209.869 |
| SCOTTISH INV TR |
03/07/2009 |
362.25 |
3.00 |
0.84 |
359.25 |
362.00 |
363.75 |
359.00 |
3.076 |
| SERCO GROUP |
03/07/2009 |
420.00 |
1.75 |
0.42 |
418.25 |
419.50 |
422.50 |
415.00 |
321.450 |
| SHAFTESBURY PLC |
03/07/2009 |
296.50 |
-3.50 |
-1.15 |
300.00 |
300.00 |
302.00 |
293.75 |
259.903 |
| SIG PLC |
03/07/2009 |
94.50 |
-4.50 |
-4.31 |
99.00 |
100.00 |
102.50 |
94.50 |
993.417 |
| SIGNET GROUP |
03/07/2009 |
1,233.00 |
-31.00 |
-2.36 |
1,264.00 |
1,282.00 |
1,282.00 |
1,225.00 |
5.317 |
| SKYEPHARMA |
03/07/2009 |
118.00 |
0.00 |
0.00 |
118.00 |
120.00 |
120.00 |
115.00 |
82.927 |
| SMITH (DS) |
03/07/2009 |
62.00 |
-0.25 |
-0.40 |
62.25 |
62.75 |
63.00 |
60.25 |
129.009 |
| SMITH WH |
03/07/2009 |
422.00 |
-1.75 |
-0.41 |
423.75 |
422.75 |
425.25 |
420.25 |
53.657 |
| SPECTRIS |
03/07/2009 |
539.50 |
-5.50 |
-1.00 |
545.00 |
543.00 |
547.00 |
538.00 |
170.661 |
| SPIRAX-SARCO ENG |
03/07/2009 |
835.50 |
-3.50 |
-0.41 |
839.00 |
840.50 |
852.50 |
832.50 |
4.805 |
| SPIRENT |
03/07/2009 |
60.00 |
-0.25 |
-0.41 |
60.25 |
60.75 |
60.75 |
58.50 |
33.302 |
| SSL INTL |
03/07/2009 |
510.50 |
-4.50 |
-0.87 |
515.00 |
515.00 |
517.00 |
508.00 |
56.719 |
| ST IVES PLC |
03/07/2009 |
52.50 |
-2.00 |
-3.67 |
54.50 |
52.50 |
52.50 |
52.50 |
479 |
| ST JAMESS PLACE |
03/07/2009 |
199.00 |
1.00 |
0.51 |
198.00 |
197.25 |
199.50 |
196.25 |
58.759 |
| ST.MODWEN |
03/07/2009 |
181.50 |
0.50 |
0.27 |
181.00 |
183.25 |
186.00 |
181.50 |
20.356 |
| STAGECOACH GRP |
03/07/2009 |
127.50 |
1.00 |
0.79 |
126.50 |
127.75 |
128.50 |
125.25 |
148.349 |
| TATE & LYLE |
03/07/2009 |
298.00 |
0.75 |
0.25 |
297.25 |
298.25 |
301.50 |
295.00 |
540.960 |
| TEMPLE BAR INV |
03/07/2009 |
604.00 |
6.50 |
1.10 |
597.50 |
597.00 |
608.50 |
595.00 |
2.331 |
| TEMPLETON EMERGE |
03/07/2009 |
371.25 |
1.75 |
0.48 |
369.50 |
367.00 |
375.00 |
367.00 |
512.046 |
| TOPPS TILES |
03/07/2009 |
79.00 |
4.00 |
5.65 |
75.00 |
74.75 |
80.50 |
74.75 |
27.942 |
| TR PROPERTY INV |
03/07/2009 |
120.00 |
-1.00 |
-0.82 |
121.00 |
120.50 |
121.25 |
119.00 |
184.811 |
| TRAVIS PERKINS |
03/07/2009 |
554.00 |
12.50 |
2.37 |
541.50 |
540.50 |
557.50 |
536.00 |
113.259 |
| TRINITY MIRROR |
03/07/2009 |
59.75 |
1.75 |
3.00 |
58.00 |
60.00 |
60.00 |
56.50 |
104.073 |
| TULLOW OIL |
03/07/2009 |
912.50 |
-13.50 |
-1.43 |
926.00 |
931.00 |
938.50 |
912.50 |
315.054 |
| ULTRA ELECS HLDG |
03/07/2009 |
1,095.00 |
-11.00 |
-0.99 |
1,106.00 |
1,098.00 |
1,105.00 |
1,095.00 |
37.738 |
| UTD BUSINESS MED |
03/07/2009 |
381.25 |
-2.75 |
-0.71 |
384.00 |
382.50 |
386.00 |
379.00 |
116.662 |
| VEDANTA RES |
03/07/2009 |
1,369.00 |
-19.00 |
-1.35 |
1,388.00 |
1,385.00 |
1,408.00 |
1,343.00 |
151.924 |
| VT GROUP |
03/07/2009 |
441.50 |
1.75 |
0.40 |
439.75 |
438.25 |
445.00 |
436.50 |
163.752 |
| WEIR GROUP |
03/07/2009 |
451.75 |
-7.00 |
-1.49 |
458.75 |
462.75 |
472.50 |
446.75 |
83.160 |
| WETHERSPOON J.D. |
03/07/2009 |
409.75 |
2.75 |
0.68 |
407.00 |
407.00 |
412.00 |
405.50 |
28.144 |
| WITAN INV TST |
03/07/2009 |
340.00 |
-2.00 |
-0.58 |
342.00 |
341.00 |
342.00 |
340.00 |
69.206 |
| WOLFSON MICRO |
03/07/2009 |
95.00 |
-2.50 |
-2.51 |
97.50 |
97.25 |
97.25 |
95.00 |
13.758 |
|
|
|
| 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 |