 |
| 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 |
02/12/2008 |
325.25 |
3.25 |
1.03 |
322.00 |
320.00 |
325.25 |
313.50 |
52.700 |
| AEGIS GROUP |
02/12/2008 |
62.75 |
3.25 |
5.94 |
59.50 |
58.00 |
62.75 |
58.00 |
10.716.081 |
| AGA FOODSEV GRP |
02/12/2008 |
62.75 |
-0.25 |
-0.38 |
63.00 |
64.75 |
66.50 |
62.25 |
13.546 |
| AGGREKO |
02/12/2008 |
423.25 |
12.25 |
3.14 |
411.00 |
402.25 |
425.25 |
394.00 |
1.130.596 |
| ALBA PLC |
02/12/2008 |
55.25 |
6.75 |
15.61 |
48.50 |
50.00 |
56.50 |
50.00 |
35.005 |
| ALLIANCE TRUST |
02/12/2008 |
237.50 |
3.25 |
1.44 |
234.25 |
229.00 |
239.50 |
228.00 |
1.184.330 |
| AMEC |
02/12/2008 |
497.75 |
18.75 |
4.14 |
479.00 |
472.00 |
503.50 |
454.75 |
2.002.479 |
| AMLIN |
02/12/2008 |
359.00 |
2.25 |
0.65 |
356.75 |
346.00 |
366.50 |
335.25 |
3.244.376 |
| ARM HOLDINGS |
02/12/2008 |
88.25 |
-1.75 |
-1.92 |
90.00 |
89.25 |
90.00 |
85.75 |
5.803.351 |
| ARRIVA PLC |
02/12/2008 |
595.50 |
-4.50 |
-0.75 |
600.00 |
593.50 |
604.00 |
579.00 |
782.580 |
| ATKINS WS |
02/12/2008 |
605.00 |
24.00 |
4.34 |
581.00 |
576.50 |
605.00 |
565.50 |
454.401 |
| AVIS EUROPE |
02/12/2008 |
5.00 |
-0.10 |
-1.96 |
5.10 |
5.00 |
5.02 |
4.71 |
509.062 |
| BALFOUR BEATTY |
02/12/2008 |
301.00 |
10.25 |
3.75 |
290.75 |
283.75 |
303.00 |
279.00 |
2.770.277 |
| BARRATT DEVLPMNT |
02/12/2008 |
50.50 |
2.50 |
5.65 |
48.00 |
46.75 |
53.00 |
46.00 |
3.196.472 |
| BBA GROUP |
02/12/2008 |
68.25 |
-2.25 |
-3.25 |
70.50 |
67.00 |
68.75 |
63.25 |
2.885.465 |
| BELLWAY |
02/12/2008 |
500.00 |
9.00 |
1.93 |
491.00 |
474.25 |
501.50 |
474.00 |
762.359 |
| BNKRS INV TRUST |
02/12/2008 |
292.00 |
2.00 |
0.71 |
290.00 |
284.25 |
292.00 |
284.00 |
224.605 |
| BODYCOTE INTL |
02/12/2008 |
103.00 |
3.00 |
3.10 |
100.00 |
99.75 |
103.75 |
96.50 |
596.877 |
| BOVIS HOMES GRP |
02/12/2008 |
316.00 |
12.25 |
4.32 |
303.75 |
296.00 |
319.25 |
292.50 |
741.480 |
| BR ASSETS PLC |
02/12/2008 |
82.25 |
0.75 |
0.93 |
81.50 |
81.75 |
83.75 |
80.50 |
242.876 |
| BR EMPIRE SECS |
02/12/2008 |
312.00 |
1.00 |
0.33 |
311.00 |
305.00 |
312.00 |
303.25 |
174.193 |
| BRIT INSURANCE |
02/12/2008 |
203.50 |
5.75 |
2.96 |
197.75 |
200.00 |
206.00 |
194.00 |
1.338.723 |
| BRIXTON |
02/12/2008 |
118.25 |
6.50 |
6.28 |
111.75 |
110.00 |
121.75 |
108.25 |
1.135.381 |
| BROWN (N) GROUP |
02/12/2008 |
190.75 |
2.25 |
1.24 |
188.50 |
184.00 |
193.00 |
184.00 |
204.439 |
| BURBERRY GROUP |
02/12/2008 |
202.50 |
2.50 |
1.30 |
200.00 |
194.50 |
207.50 |
188.50 |
4.853.209 |
| CAIRN ENERGY |
02/12/2008 |
1,558.00 |
-14.00 |
-0.90 |
1,572.00 |
1,541.00 |
1,608.00 |
1,413.00 |
547.878 |
| CALEDONIA INV |
02/12/2008 |
1,410.00 |
-1.00 |
-0.07 |
1,411.00 |
1,370.00 |
1,416.00 |
1,368.00 |
54.821 |
| CAP & REGIONAL |
02/12/2008 |
62.50 |
-4.50 |
-6.32 |
67.00 |
66.75 |
66.75 |
61.75 |
306.806 |
| CAPITA GROUP |
02/12/2008 |
675.50 |
16.50 |
2.59 |
659.00 |
654.00 |
681.00 |
649.50 |
2.818.109 |
| CARILLION |
02/12/2008 |
207.75 |
5.50 |
2.80 |
202.25 |
201.75 |
210.00 |
197.50 |
1.791.601 |
| CARPETRIGHT |
02/12/2008 |
368.75 |
-6.25 |
-1.70 |
375.00 |
362.25 |
374.75 |
361.75 |
73.884 |
| CARPHONE WAREHSE |
02/12/2008 |
104.50 |
-5.00 |
-4.48 |
109.50 |
106.50 |
108.00 |
102.00 |
3.160.641 |
| CATTLES PLC |
02/12/2008 |
43.50 |
-1.00 |
-2.30 |
44.50 |
42.50 |
45.00 |
42.50 |
2.289.293 |
| CHELSFIELD |
02/12/2008 |
30.00 |
-2.25 |
-6.62 |
32.25 |
31.75 |
32.00 |
29.00 |
327.049 |
| CHRYSALIS |
02/12/2008 |
67.00 |
1.25 |
1.90 |
65.75 |
67.00 |
68.50 |
67.00 |
3.474 |
| CITY OF LDN INV |
02/12/2008 |
204.00 |
1.50 |
0.78 |
202.50 |
195.00 |
204.00 |
195.00 |
306.766 |
| CLOSE BROS GRP |
02/12/2008 |
466.50 |
1.50 |
0.32 |
465.00 |
465.00 |
466.75 |
449.75 |
662.979 |
| COBHAM |
02/12/2008 |
172.30 |
4.50 |
2.81 |
167.80 |
164.70 |
174.60 |
161.70 |
3.767.424 |
| COMPUTACENTER |
02/12/2008 |
70.00 |
0.00 |
0.00 |
70.00 |
71.25 |
71.25 |
68.25 |
38.387 |
| COOKSON GROUP |
02/12/2008 |
104.00 |
5.00 |
5.39 |
99.00 |
97.75 |
104.25 |
96.50 |
1.496.944 |
| CRODA INTL |
02/12/2008 |
408.00 |
6.00 |
1.52 |
402.00 |
400.00 |
409.00 |
394.75 |
751.461 |
| DAIRY CREST |
02/12/2008 |
167.50 |
-19.50 |
-9.54 |
187.00 |
185.00 |
187.00 |
164.25 |
1.130.541 |
| DAVIS SERVICE GP |
02/12/2008 |
227.25 |
1.50 |
0.69 |
225.75 |
220.00 |
227.25 |
220.00 |
141.378 |
| DE LA RUE PLC |
02/12/2008 |
864.00 |
23.50 |
2.94 |
840.50 |
823.00 |
902.00 |
823.00 |
1.454.166 |
| DIMENSION DATA |
02/12/2008 |
35.00 |
-0.75 |
-2.14 |
35.75 |
34.25 |
35.00 |
33.25 |
2.703.260 |
| EASYJET |
02/12/2008 |
260.75 |
0.50 |
0.20 |
260.25 |
256.50 |
281.50 |
241.50 |
2.969.750 |
| EDINBURGH INV |
02/12/2008 |
301.00 |
1.00 |
0.34 |
300.00 |
293.00 |
303.75 |
291.50 |
200.252 |
| EDINBURGH US TRA |
02/12/2008 |
452.00 |
-8.00 |
-1.75 |
460.00 |
450.25 |
453.00 |
450.25 |
2.848 |
| ELECTRA INV TST |
02/12/2008 |
822.50 |
0.50 |
0.06 |
822.00 |
830.00 |
830.00 |
810.50 |
38.330 |
| ELECTROCOMPONENT |
02/12/2008 |
136.75 |
-1.00 |
-0.74 |
137.75 |
134.50 |
138.25 |
132.50 |
2.275.292 |
| EUROMONEY INSTIT |
02/12/2008 |
235.00 |
-7.50 |
-2.99 |
242.50 |
243.00 |
244.75 |
232.75 |
53.053 |
| EVOLUTION GROUP |
02/12/2008 |
67.75 |
-0.25 |
-0.37 |
68.00 |
67.75 |
68.25 |
67.75 |
8.934 |
| FIDELITY EURO |
02/12/2008 |
859.00 |
-3.00 |
-0.35 |
862.00 |
843.50 |
866.00 |
840.50 |
192.774 |
| FILTRONIC PLC |
02/12/2008 |
22.00 |
-1.00 |
-4.40 |
23.00 |
21.75 |
22.00 |
21.50 |
24.330 |
| FIRSTGROUP PLC |
02/12/2008 |
430.00 |
-5.50 |
-1.27 |
435.50 |
429.25 |
445.00 |
422.00 |
2.591.901 |
| FOR COL INV TR |
02/12/2008 |
199.00 |
-0.50 |
-0.26 |
199.50 |
195.00 |
203.00 |
194.50 |
890.775 |
| FOR.& COL.EURTST |
02/12/2008 |
410.00 |
15.25 |
4.10 |
394.75 |
387.00 |
411.50 |
387.00 |
59.118 |
| FORTH PORTS |
02/12/2008 |
795.00 |
7.50 |
0.99 |
787.50 |
764.00 |
795.00 |
764.00 |
57.848 |
| FRENCH CONNECTN |
02/12/2008 |
34.75 |
-1.25 |
-3.55 |
36.00 |
34.00 |
34.00 |
34.00 |
2.500 |
| GALEN HOLDINGS |
02/12/2008 |
2.35 |
-0.28 |
-9.48 |
2.63 |
2.63 |
2.38 |
2.35 |
70.000 |
| GO-AHEAD GROUP |
02/12/2008 |
1,172.00 |
16.00 |
1.41 |
1,156.00 |
1,148.00 |
1,189.00 |
1,132.00 |
152.525 |
| GRAINGER TR PLC |
02/12/2008 |
85.00 |
5.00 |
6.76 |
80.00 |
79.00 |
85.00 |
78.25 |
473.370 |
| GREENE KING |
02/12/2008 |
371.50 |
-12.00 |
-3.16 |
383.50 |
368.00 |
376.25 |
341.25 |
1.478.395 |
| GREGGS PLC |
02/12/2008 |
3,148.00 |
-27.00 |
-0.86 |
3,175.00 |
3,100.00 |
3,195.00 |
3,100.00 |
37.181 |
| GT PORTLAND EST |
02/12/2008 |
226.75 |
-3.75 |
-1.64 |
230.50 |
225.50 |
236.50 |
223.25 |
814.632 |
| HALMA PLC |
02/12/2008 |
180.00 |
8.00 |
4.88 |
172.00 |
172.00 |
181.25 |
171.50 |
865.941 |
| HAMMERSON |
02/12/2008 |
503.50 |
15.75 |
3.40 |
487.75 |
478.75 |
518.50 |
459.25 |
3.206.396 |
| HEADLAM GROUP |
02/12/2008 |
192.00 |
-9.50 |
-4.60 |
201.50 |
197.00 |
200.50 |
192.00 |
81.121 |
| HISCOX |
02/12/2008 |
307.00 |
5.75 |
1.99 |
301.25 |
295.00 |
310.00 |
295.00 |
889.896 |
| HMV GROUP |
02/12/2008 |
122.00 |
15.75 |
17.55 |
106.25 |
105.50 |
122.50 |
105.50 |
3.197.638 |
| HOMESERVE |
02/12/2008 |
840.50 |
-57.50 |
-6.10 |
898.00 |
885.00 |
886.00 |
826.50 |
253.639 |
| ICAP PLC |
02/12/2008 |
291.25 |
11.50 |
4.43 |
279.75 |
271.25 |
293.50 |
267.50 |
2.672.870 |
| IMI PLC |
02/12/2008 |
254.50 |
3.25 |
1.32 |
251.25 |
249.25 |
259.75 |
246.25 |
1.646.254 |
| INCHCAPE |
02/12/2008 |
59.50 |
-2.50 |
-4.08 |
62.00 |
58.75 |
61.25 |
57.25 |
3.584.433 |
| INFORMA GROUP |
02/12/2008 |
204.00 |
10.00 |
5.59 |
194.00 |
189.00 |
207.75 |
183.50 |
5.556.711 |
| INTERMEDIATE CAP |
02/12/2008 |
750.00 |
20.00 |
2.91 |
730.00 |
706.50 |
769.00 |
701.50 |
415.662 |
| INTERSERVE |
02/12/2008 |
174.00 |
-9.00 |
-4.84 |
183.00 |
177.00 |
181.25 |
171.25 |
253.538 |
| INTERTEK GROUP |
02/12/2008 |
675.00 |
15.00 |
2.34 |
660.00 |
655.00 |
677.50 |
651.00 |
1.194.379 |
| INTL POWER |
02/12/2008 |
232.50 |
-2.00 |
-0.85 |
234.50 |
233.00 |
238.25 |
227.75 |
9.263.585 |
| INVENSYS |
02/12/2008 |
144.40 |
-7.60 |
-4.85 |
152.00 |
149.00 |
150.00 |
142.00 |
7.189.091 |
| INVESTEC |
02/12/2008 |
248.00 |
-25.75 |
-9.01 |
273.75 |
260.00 |
267.25 |
235.25 |
1.390.857 |
| JARDINE LLOYD |
02/12/2008 |
501.00 |
1.00 |
0.20 |
500.00 |
496.50 |
501.50 |
478.75 |
363.417 |
| JJB SPORTS |
02/12/2008 |
15.00 |
-7.00 |
-24.14 |
22.00 |
22.00 |
22.00 |
12.00 |
4.783.357 |
| JOHNSTON PRESS |
02/12/2008 |
7.35 |
0.22 |
3.06 |
7.13 |
7.40 |
7.77 |
7.00 |
857.106 |
| JPMF JAPANESE IT |
02/12/2008 |
130.00 |
-2.00 |
-1.49 |
132.00 |
132.00 |
132.00 |
127.50 |
22.749 |
| JPMF OVERSEAS |
02/12/2008 |
410.00 |
0.00 |
0.00 |
410.00 |
400.00 |
408.00 |
400.00 |
16.376 |
| KESA ELECTRICALS |
02/12/2008 |
80.25 |
6.50 |
9.81 |
73.75 |
72.75 |
83.50 |
71.25 |
3.784.463 |
| LOGICACMG |
02/12/2008 |
65.00 |
-2.00 |
-2.97 |
67.00 |
65.25 |
65.75 |
62.50 |
8.447.944 |
| LOND STOCK EXCH |
02/12/2008 |
583.50 |
-6.50 |
-1.13 |
590.00 |
568.00 |
595.00 |
518.00 |
1.550.766 |
| LONMIN PLC |
02/12/2008 |
678.50 |
-18.00 |
-2.60 |
696.50 |
675.50 |
721.00 |
625.00 |
2.133.483 |
| LUMINAR |
02/12/2008 |
164.50 |
-8.50 |
-4.71 |
173.00 |
172.00 |
172.00 |
162.00 |
57.805 |
| MARCONI CORP |
02/12/2008 |
3.37 |
-0.51 |
-11.53 |
3.88 |
3.88 |
4.25 |
3.37 |
72.231 |
| MARSHALLS PLC |
02/12/2008 |
68.75 |
-2.50 |
-3.45 |
71.25 |
70.00 |
71.25 |
67.50 |
143.052 |
| MEGGITT PLC |
02/12/2008 |
143.25 |
4.50 |
3.46 |
138.75 |
134.50 |
144.75 |
129.75 |
3.860.389 |
| MERCHANT TRUST |
02/12/2008 |
270.00 |
4.50 |
1.77 |
265.50 |
259.00 |
270.00 |
255.75 |
91.509 |
| MICHAEL PAGE |
02/12/2008 |
200.25 |
-3.00 |
-1.49 |
203.25 |
198.75 |
203.75 |
193.75 |
2.395.433 |
| MILL & COP HTLS |
02/12/2008 |
186.25 |
-0.25 |
-0.14 |
186.50 |
184.75 |
187.00 |
177.75 |
334.639 |
| MINERVA PLC |
02/12/2008 |
13.50 |
0.50 |
4.00 |
13.00 |
13.00 |
14.00 |
12.75 |
459.664 |
| MISYS |
02/12/2008 |
86.75 |
-6.75 |
-6.94 |
93.50 |
90.50 |
92.00 |
86.25 |
2.191.224 |
| MITCHELLS & BUT |
02/12/2008 |
152.00 |
6.25 |
4.66 |
145.75 |
140.25 |
152.75 |
137.00 |
2.750.076 |
| MITIE GROUP |
02/12/2008 |
214.25 |
3.75 |
1.84 |
210.50 |
208.00 |
214.25 |
206.75 |
365.898 |
| MONKS INV TRUST |
02/12/2008 |
197.00 |
2.50 |
1.30 |
194.50 |
194.75 |
197.00 |
188.00 |
627.922 |
| MORGAN CRUCIBLE |
02/12/2008 |
90.25 |
-3.25 |
-3.34 |
93.50 |
94.00 |
94.00 |
89.50 |
1.430.652 |
| MURRAY INC TRUST |
02/12/2008 |
418.00 |
-1.00 |
-0.24 |
419.00 |
409.50 |
421.00 |
404.25 |
75.301 |
| MURRAY INTL TR |
02/12/2008 |
547.00 |
14.00 |
2.73 |
533.00 |
527.00 |
547.00 |
527.00 |
76.900 |
| NATIONAL EXPRESS |
02/12/2008 |
546.50 |
11.50 |
2.25 |
535.00 |
522.00 |
548.00 |
522.00 |
791.040 |
| NORTHERN FOODS |
02/12/2008 |
52.25 |
0.00 |
0.00 |
52.25 |
52.50 |
55.00 |
51.50 |
1.285.532 |
| NORTHGATE |
02/12/2008 |
131.75 |
-6.25 |
-4.45 |
138.00 |
134.25 |
134.25 |
124.25 |
153.697 |
| NOVAR |
02/12/2008 |
19.00 |
-3.50 |
-13.73 |
22.50 |
22.00 |
22.00 |
19.00 |
60.895 |
| NRTHMBRN WATER |
02/12/2008 |
258.50 |
0.00 |
0.00 |
258.50 |
254.75 |
261.50 |
251.00 |
2.446.761 |
| PARAGON GROUP |
02/12/2008 |
40.25 |
0.25 |
0.66 |
40.00 |
38.00 |
40.50 |
38.00 |
345.364 |
| PENDRAGON |
02/12/2008 |
4.50 |
0.15 |
3.70 |
4.35 |
4.20 |
4.50 |
4.20 |
160.199 |
| PENNON GROUP |
02/12/2008 |
449.25 |
22.00 |
5.52 |
427.25 |
420.75 |
449.25 |
419.50 |
2.041.362 |
| PERSIMMON |
02/12/2008 |
202.50 |
-7.25 |
-3.45 |
209.75 |
203.00 |
219.00 |
185.00 |
6.714.798 |
| PHOTO-ME INTL |
02/12/2008 |
13.75 |
-0.25 |
-1.75 |
14.00 |
14.00 |
14.00 |
13.75 |
7.140 |
| PREMIER FARNELL |
02/12/2008 |
128.75 |
4.75 |
3.99 |
124.00 |
123.75 |
129.00 |
120.50 |
1.194.427 |
| PREMIER OIL |
02/12/2008 |
714.50 |
10.00 |
1.45 |
704.50 |
700.00 |
739.50 |
679.00 |
417.279 |
| PROVIDENT FINCL |
02/12/2008 |
807.50 |
-38.50 |
-4.48 |
846.00 |
820.50 |
848.50 |
775.00 |
403.034 |
| PUNCH TAVERNS |
02/12/2008 |
97.75 |
-8.50 |
-7.59 |
106.25 |
103.50 |
104.25 |
95.25 |
3.437.495 |
| PZ CUSSONS |
02/12/2008 |
114.50 |
-1.50 |
-1.32 |
116.00 |
112.00 |
114.50 |
110.00 |
691.443 |
| QUINTAIN EST & D |
02/12/2008 |
34.00 |
-1.00 |
-2.92 |
35.00 |
33.25 |
34.75 |
33.00 |
142.748 |
| RANDGOLD RES. |
02/12/2008 |
2,280.00 |
13.00 |
0.58 |
2,267.00 |
2,244.00 |
2,494.00 |
2,175.00 |
448.456 |
| RANK GROUP |
02/12/2008 |
54.50 |
-0.50 |
-0.91 |
55.00 |
54.25 |
55.00 |
53.50 |
1.250.684 |
| REDROW |
02/12/2008 |
178.75 |
-0.50 |
-0.29 |
179.25 |
173.00 |
185.50 |
171.00 |
471.173 |
| REGUS |
02/12/2008 |
50.00 |
-0.75 |
-1.49 |
50.75 |
49.50 |
50.75 |
47.50 |
2.447.986 |
| RENISHAW PLC |
02/12/2008 |
519.50 |
-0.50 |
-0.10 |
520.00 |
520.00 |
520.00 |
504.50 |
42.785 |
| RIT CAPITAL |
02/12/2008 |
849.00 |
-11.00 |
-1.30 |
860.00 |
835.00 |
852.00 |
819.50 |
243.318 |
| ROTORK PLC |
02/12/2008 |
748.00 |
22.00 |
3.15 |
726.00 |
721.50 |
748.00 |
706.00 |
222.658 |
| RPS GROUP |
02/12/2008 |
120.25 |
4.25 |
3.86 |
116.00 |
114.25 |
120.25 |
112.00 |
664.622 |
| SCHRODER VENTURE |
02/12/2008 |
194.50 |
0.50 |
0.26 |
194.00 |
190.00 |
196.00 |
187.25 |
366.826 |
| SCOT MTG INV TR |
02/12/2008 |
309.25 |
6.25 |
2.10 |
303.00 |
303.50 |
309.75 |
296.00 |
767.435 |
| SCOTTISH INV TR |
02/12/2008 |
347.50 |
-2.00 |
-0.57 |
349.50 |
348.00 |
354.75 |
345.75 |
224.566 |
| SERCO GROUP |
02/12/2008 |
397.25 |
14.00 |
3.81 |
383.25 |
381.00 |
397.25 |
376.75 |
3.116.354 |
| SHAFTESBURY PLC |
02/12/2008 |
297.00 |
1.50 |
0.52 |
295.50 |
289.25 |
302.00 |
286.50 |
547.310 |
| SIG PLC |
02/12/2008 |
160.00 |
-0.50 |
-0.31 |
160.50 |
159.75 |
164.75 |
154.75 |
1.223.082 |
| SIGNET GROUP |
02/12/2008 |
549.50 |
71.50 |
17.32 |
478.00 |
484.25 |
564.50 |
484.25 |
864.639 |
| SKYEPHARMA |
02/12/2008 |
143.00 |
0.50 |
0.36 |
142.50 |
139.00 |
145.00 |
133.00 |
73.979 |
| SMITH (DS) |
02/12/2008 |
51.25 |
1.50 |
3.19 |
49.75 |
48.50 |
51.75 |
48.25 |
1.840.219 |
| SMITH WH |
02/12/2008 |
360.00 |
5.50 |
1.59 |
354.50 |
351.50 |
364.75 |
339.00 |
474.188 |
| SPECTRIS |
02/12/2008 |
420.00 |
-22.00 |
-4.77 |
442.00 |
439.25 |
447.75 |
417.50 |
531.804 |
| SPIRAX-SARCO ENG |
02/12/2008 |
893.50 |
-6.50 |
-0.72 |
900.00 |
898.00 |
903.00 |
884.00 |
86.287 |
| SPIRENT |
02/12/2008 |
48.00 |
0.00 |
0.00 |
48.00 |
46.00 |
48.00 |
46.00 |
1.469.369 |
| SSL INTL |
02/12/2008 |
487.50 |
10.50 |
2.27 |
477.00 |
473.50 |
490.00 |
464.75 |
1.017.694 |
| ST IVES PLC |
02/12/2008 |
77.00 |
2.00 |
2.78 |
75.00 |
74.00 |
77.00 |
73.00 |
181.530 |
| ST JAMESS PLACE |
02/12/2008 |
188.75 |
-3.25 |
-1.70 |
192.00 |
188.00 |
190.00 |
178.25 |
129.961 |
| ST.MODWEN |
02/12/2008 |
120.00 |
5.00 |
4.55 |
115.00 |
115.00 |
120.50 |
111.50 |
200.906 |
| STAGECOACH GRP |
02/12/2008 |
171.50 |
10.80 |
7.44 |
160.70 |
155.90 |
171.70 |
155.60 |
7.984.303 |
| TATE & LYLE |
02/12/2008 |
378.25 |
-6.75 |
-1.76 |
385.00 |
376.25 |
397.00 |
372.75 |
3.272.659 |
| TEMPLE BAR INV |
02/12/2008 |
515.00 |
-3.50 |
-0.69 |
518.50 |
504.00 |
515.00 |
502.00 |
55.520 |
| TEMPLETON EMERGE |
02/12/2008 |
233.50 |
0.50 |
0.22 |
233.00 |
224.75 |
236.75 |
224.75 |
547.845 |
| TOPPS TILES |
02/12/2008 |
20.50 |
-0.75 |
-3.37 |
21.25 |
21.50 |
21.50 |
20.00 |
118.416 |
| TR PROPERTY INV |
02/12/2008 |
102.75 |
-0.25 |
-0.25 |
103.00 |
99.50 |
103.00 |
99.50 |
126.259 |
| TRAVIS PERKINS |
02/12/2008 |
259.75 |
3.00 |
1.23 |
256.75 |
247.75 |
263.00 |
247.75 |
993.210 |
| TRINITY MIRROR |
02/12/2008 |
44.75 |
3.00 |
8.11 |
41.75 |
40.00 |
45.00 |
40.00 |
1.679.138 |
| TULLOW OIL |
02/12/2008 |
491.50 |
14.00 |
3.11 |
477.50 |
463.75 |
500.50 |
446.25 |
3.896.391 |
| ULTRA ELECS HLDG |
02/12/2008 |
1,104.00 |
4.00 |
0.37 |
1,100.00 |
1,094.00 |
1,106.00 |
1,076.00 |
113.884 |
| UTD BUSINESS MED |
02/12/2008 |
423.00 |
14.50 |
3.80 |
408.50 |
396.50 |
426.75 |
392.75 |
2.441.227 |
| VEDANTA RES |
02/12/2008 |
542.50 |
26.50 |
5.46 |
516.00 |
512.00 |
576.50 |
491.00 |
3.818.461 |
| VT GROUP |
02/12/2008 |
478.00 |
5.00 |
1.07 |
473.00 |
472.75 |
490.00 |
463.50 |
1.284.427 |
| WEIR GROUP |
02/12/2008 |
316.25 |
-9.75 |
-2.95 |
326.00 |
320.25 |
326.25 |
310.75 |
1.304.182 |
| WETHERSPOON J.D. |
02/12/2008 |
285.00 |
5.00 |
1.83 |
280.00 |
278.25 |
287.00 |
273.25 |
590.989 |
| WITAN INV TST |
02/12/2008 |
312.75 |
0.75 |
0.25 |
312.00 |
306.50 |
312.75 |
305.00 |
204.164 |
| WOLFSON MICRO |
02/12/2008 |
75.00 |
-4.50 |
-5.42 |
79.50 |
78.50 |
79.00 |
75.00 |
178.930 |
|
|
|
| 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 |