|
|
|
|
|
|
| Valor |
Fecha |
Último |
Cambio |
% |
Anterior |
Apertura |
Máximo |
Mínimo |
Volumen |
| ACCOR |
16/12/2011 |
17.84 |
0.03 |
0.17 |
17.81 |
18.00 |
18.32 |
17.83 |
1.489.851 |
| Accor |
17/05/2012 |
24.62 |
-0.72 |
-2.74 |
25.34 |
25.41 |
25.52 |
24.46 |
1.045.127 |
| Agilent Technologies Inc. |
01/01/1970 |
505,544,800.00 |
2.60 |
5.75 |
505,544,797.40 |
47.74 |
47.71 |
505,544,800.00 |
3.552.870 |
| AIR LIQUIDE |
17/05/2012 |
93.44 |
-0.96 |
-1.01 |
94.40 |
94.51 |
94.99 |
93.20 |
680.035 |
| AIR LIQUIDE |
16/12/2011 |
89.39 |
-0.93 |
-1.02 |
90.32 |
90.47 |
90.80 |
89.39 |
1.412.013 |
| Alcatel-Lucent |
16/12/2011 |
1.48 |
-0.03 |
-1.96 |
1.51 |
1.50 |
1.51 |
1.46 |
22.413.046 |
| ALCATEL-LUCENT |
12/01/2011 |
2.44 |
0.10 |
4.63 |
2.33 |
2.35 |
2.44 |
2.34 |
41.449.212 |
| ALCATEL-LUCENT |
17/05/2012 |
1.14 |
-0.04 |
-3.58 |
1.19 |
1.19 |
1.19 |
1.14 |
21.333.732 |
| Alpharma Inc. |
18/03/2011 |
11.69 |
0.00 |
0.00 |
11.69 |
11.69 |
11.69 |
11.69 |
0 |
| ALSTOM |
17/05/2012 |
23.02 |
-0.76 |
-3.07 |
23.78 |
23.87 |
24.00 |
22.98 |
2.160.752 |
| ALSTOM |
16/12/2011 |
22.21 |
-0.33 |
-1.41 |
22.54 |
22.78 |
22.82 |
22.09 |
2.308.437 |
| Arcelor Mittal |
07/10/2011 |
17.39 |
-0.38 |
-2.07 |
17.77 |
17.98 |
18.09 |
17.27 |
6.756.759 |
| ARCELORMITTAL REG |
16/12/2011 |
13.15 |
0.26 |
2.04 |
12.89 |
12.98 |
13.26 |
12.91 |
12.494.571 |
| ARCELORMITTAL REG |
17/05/2012 |
11.30 |
-0.32 |
-2.64 |
11.62 |
11.61 |
11.68 |
11.02 |
11.654.221 |
| Arlington Asset Investment Corp. |
02/12/2011 |
19.92 |
0.32 |
1.64 |
19.60 |
19.79 |
20.06 |
19.78 |
66.469 |
| AXA |
17/05/2012 |
9.22 |
-0.29 |
-2.91 |
9.50 |
9.51 |
9.55 |
9.09 |
9.444.624 |
| AXA |
16/12/2011 |
9.77 |
-0.01 |
-0.14 |
9.79 |
9.92 |
10.00 |
9.71 |
16.502.271 |
| Banco Santander-Chile |
02/12/2011 |
65.14 |
-0.21 |
-0.32 |
65.35 |
66.31 |
66.46 |
64.60 |
278.871 |
| BNP PARIBAS |
12/01/2011 |
50.26 |
2.33 |
5.03 |
47.94 |
48.55 |
50.36 |
48.30 |
7.342.278 |
| BNP PARIBAS |
17/05/2012 |
25.48 |
-1.05 |
-3.81 |
26.53 |
26.50 |
26.70 |
25.41 |
9.153.230 |
| BNP Residential Properties Inc. |
15/07/2009 |
10.00 |
0.00 |
0.00 |
10.00 |
10.00 |
10.00 |
10.00 |
0 |
| BOUYGUES |
16/12/2011 |
23.68 |
0.08 |
0.32 |
23.60 |
23.72 |
23.93 |
23.10 |
2.194.100 |
| BOUYGUES |
17/05/2012 |
20.09 |
-0.04 |
-0.17 |
20.13 |
20.29 |
20.29 |
19.83 |
1.296.009 |
| CA, Inc. |
02/12/2011 |
21.03 |
-0.17 |
-0.79 |
21.20 |
21.37 |
21.45 |
21.02 |
3.209.684 |
| CAI International Inc. |
16/12/2011 |
14.90 |
-0.03 |
-0.20 |
14.93 |
15.07 |
15.49 |
14.88 |
97.067 |
| CAP GEMINI |
15/12/2011 |
25.00 |
0.20 |
0.81 |
24.80 |
25.00 |
25.25 |
24.69 |
897.851 |
| CAP GEMINI |
17/05/2012 |
27.85 |
-0.55 |
-1.88 |
28.39 |
28.41 |
28.46 |
27.74 |
510.440 |
| CARREFOUR |
17/05/2012 |
13.60 |
-0.32 |
-2.21 |
13.91 |
13.97 |
13.97 |
13.56 |
2.092.369 |
| CARREFOUR |
16/12/2011 |
16.01 |
-0.44 |
-2.57 |
16.44 |
16.48 |
16.50 |
16.01 |
5.979.479 |
| CREDIT AGRICOLE |
16/12/2011 |
4.04 |
0.00 |
0.07 |
4.04 |
4.09 |
4.10 |
4.04 |
12.672.371 |
| CREDIT AGRICOLE |
17/05/2012 |
3.00 |
-0.11 |
-3.35 |
3.11 |
3.14 |
3.14 |
2.96 |
21.068.976 |
| CREDIT AGRICOLE SA |
17/12/2007 |
0.34 |
0.00 |
0.00 |
0.34 |
0.34 |
0.34 |
0.34 |
0 |
| Credit Suisse Group |
09/12/2011 |
24.79 |
0.97 |
4.15 |
23.82 |
24.33 |
24.94 |
24.33 |
2.096.166 |
| DANONE |
16/12/2011 |
45.99 |
-1.01 |
-2.10 |
47.00 |
46.95 |
47.04 |
45.90 |
3.564.072 |
| DANONE |
17/05/2012 |
51.96 |
-0.49 |
-0.92 |
52.45 |
52.50 |
52.54 |
51.96 |
1.085.691 |
| DEXIA |
26/01/2010 |
4.52 |
0.05 |
1.17 |
4.47 |
4.40 |
4.55 |
4.40 |
3.135.569 |
| DEXIA |
04/02/2011 |
3.18 |
0.00 |
0.00 |
3.18 |
3.21 |
3.25 |
3.15 |
2.825.600 |
| Dollar General Corp. |
16/12/2011 |
41.02 |
0.11 |
0.27 |
40.91 |
40.88 |
41.15 |
40.35 |
2.474.113 |
| EADS |
12/01/2011 |
20.50 |
0.43 |
2.06 |
20.07 |
21.10 |
21.29 |
20.26 |
7.033.006 |
| EDF |
16/12/2011 |
18.05 |
0.16 |
0.87 |
17.90 |
17.98 |
18.16 |
17.90 |
3.980.823 |
| EDF |
17/05/2012 |
15.17 |
-0.53 |
-3.26 |
15.70 |
15.73 |
15.73 |
15.11 |
2.530.873 |
| EDF |
26/01/2010 |
40.17 |
-0.29 |
-0.72 |
40.46 |
40.17 |
40.32 |
39.91 |
1.492.817 |
| EKSPORTFINANS |
13/05/2010 |
11.22 |
0.00 |
0.00 |
11.22 |
11.22 |
11.22 |
11.22 |
0 |
| Enel SpA |
19/12/2007 |
57.70 |
0.00 |
0.00 |
57.70 |
57.70 |
57.70 |
57.70 |
0 |
| ESSILOR INTL |
26/01/2010 |
41.86 |
0.09 |
0.21 |
41.78 |
41.46 |
41.86 |
41.21 |
487.297 |
| ESSILOR INTL |
12/01/2011 |
48.84 |
0.38 |
0.79 |
48.46 |
48.35 |
49.29 |
48.31 |
544.410 |
| ESSILOR INTL |
17/05/2012 |
68.76 |
-0.24 |
-0.35 |
69.00 |
69.29 |
69.47 |
68.72 |
208.830 |
| European Aeronautic Defence and Space NV |
17/05/2012 |
28.76 |
-0.63 |
-2.07 |
29.38 |
29.62 |
29.65 |
28.67 |
1.056.196 |
| Evergreen Income Advantage Fund |
16/12/2011 |
9.88 |
0.11 |
1.13 |
9.77 |
9.81 |
9.94 |
9.80 |
109.481 |
| FRANCE TELECOM |
17/05/2012 |
9.90 |
-0.08 |
-0.79 |
9.98 |
10.00 |
10.00 |
9.81 |
7.545.978 |
| FRANCE TELECOM |
16/12/2011 |
11.82 |
-0.18 |
-1.48 |
12.00 |
12.02 |
12.06 |
11.80 |
15.110.816 |
| France Telecom |
02/12/2011 |
16.79 |
-0.22 |
-1.27 |
17.01 |
17.17 |
17.18 |
16.76 |
1.234.752 |
| GDF SUEZ |
17/05/2012 |
16.02 |
-0.15 |
-0.89 |
16.17 |
16.17 |
16.24 |
15.86 |
3.723.431 |
| GDF SUEZ |
16/12/2011 |
19.73 |
-0.32 |
-1.54 |
20.05 |
20.12 |
20.22 |
19.76 |
9.187.515 |
| GDF SUEZ |
01/10/2010 |
20.30 |
0.00 |
0.00 |
20.30 |
20.30 |
20.30 |
20.30 |
0 |
| GDF SUEZ |
26/01/2010 |
28.21 |
0.20 |
0.72 |
28.01 |
27.96 |
28.27 |
27.89 |
3.888.393 |
| Glencairn Gold Corp. |
04/12/2007 |
0.18 |
0.00 |
0.00 |
0.18 |
0.18 |
0.18 |
0.18 |
0 |
| Laclede Group Inc. |
16/12/2011 |
39.50 |
-0.02 |
-0.05 |
39.52 |
39.60 |
39.68 |
39.21 |
242.969 |
| LAFARGE |
17/05/2012 |
28.34 |
-0.37 |
-1.27 |
28.71 |
28.80 |
28.96 |
28.00 |
1.133.446 |
| LAFARGE |
07/11/2011 |
28.68 |
-0.88 |
-2.95 |
29.56 |
29.00 |
29.64 |
28.15 |
1.841.462 |
| LAGARDERE SCA N |
26/01/2010 |
27.60 |
-0.40 |
-1.41 |
28.00 |
27.90 |
28.08 |
27.31 |
868.171 |
| LAGARDERE SCA N |
04/02/2011 |
33.06 |
0.00 |
0.00 |
33.06 |
33.24 |
33.50 |
33.05 |
267.300 |
| LVMH |
17/05/2012 |
122.25 |
-0.75 |
-0.61 |
123.00 |
123.15 |
123.45 |
121.60 |
736.627 |
| LVMH |
16/12/2011 |
104.10 |
-1.30 |
-1.22 |
105.40 |
105.45 |
106.15 |
104.15 |
1.788.720 |
| MICHELIN |
16/12/2011 |
42.94 |
-1.29 |
-2.82 |
44.22 |
44.35 |
44.44 |
42.53 |
1.689.304 |
| MICHELIN |
17/05/2012 |
51.20 |
-0.39 |
-0.74 |
51.59 |
51.99 |
52.17 |
50.97 |
629.783 |
| Natixis |
17/05/2012 |
1.92 |
-0.06 |
-2.73 |
1.97 |
2.00 |
2.00 |
1.89 |
4.779.553 |
| NATIXIS |
12/01/2011 |
3.77 |
0.16 |
4.61 |
3.61 |
3.61 |
3.77 |
3.61 |
6.093.577 |
| PERNOD RICARD |
12/01/2011 |
70.72 |
1.11 |
1.62 |
69.61 |
69.82 |
71.25 |
69.63 |
913.694 |
| PERNOD RICARD |
17/05/2012 |
79.27 |
0.69 |
0.88 |
78.58 |
79.01 |
79.90 |
78.51 |
558.944 |
| PEUGEOT |
12/01/2011 |
32.18 |
-0.07 |
-0.22 |
32.25 |
32.40 |
32.74 |
32.08 |
1.577.107 |
| PEUGEOT |
17/05/2012 |
8.10 |
-0.29 |
-3.32 |
8.39 |
8.42 |
8.45 |
8.08 |
3.572.639 |
| PPR |
10/10/2008 |
0.47 |
0.00 |
0.00 |
0.47 |
0.47 |
0.47 |
0.47 |
0 |
| PPR |
12/01/2011 |
119.90 |
0.50 |
0.42 |
119.40 |
120.15 |
122.80 |
118.95 |
522.311 |
| PPR |
17/05/2012 |
121.75 |
0.55 |
0.46 |
121.20 |
121.30 |
122.30 |
120.80 |
255.625 |
| Publicis Groupe |
17/05/2012 |
36.65 |
-1.22 |
-3.10 |
37.87 |
37.99 |
37.99 |
36.65 |
1.415.934 |
| PUBLICIS GROUPE |
12/01/2011 |
37.32 |
-0.23 |
-0.61 |
37.55 |
37.52 |
37.79 |
37.23 |
700.727 |
| Publicis Groupe SA |
26/09/2007 |
39.65 |
0.00 |
0.00 |
39.65 |
39.65 |
39.65 |
39.65 |
0 |
| RENAULT |
17/05/2012 |
31.22 |
-0.38 |
-1.18 |
31.60 |
31.85 |
32.32 |
31.22 |
1.447.206 |
| RENAULT |
12/01/2011 |
48.50 |
-0.84 |
-1.66 |
49.34 |
49.76 |
50.00 |
48.50 |
2.228.251 |
| Rio Narcea Gold Mines Ltd. |
16/12/2011 |
20.00 |
-0.40 |
-1.90 |
20.40 |
20.64 |
20.66 |
20.00 |
54.495 |
| SAFRAN |
16/12/2011 |
21.75 |
0.06 |
0.28 |
21.69 |
21.76 |
21.96 |
21.70 |
1.025.529 |
| SAINT GOBAIN |
15/12/2011 |
27.87 |
0.13 |
0.45 |
27.74 |
27.85 |
28.43 |
27.57 |
2.393.568 |
| SAINT GOBAIN |
17/05/2012 |
29.25 |
-0.38 |
-1.25 |
29.62 |
29.69 |
29.76 |
29.03 |
2.297.642 |
| SANOFI-AVENTIS |
26/01/2010 |
54.42 |
0.76 |
1.45 |
53.66 |
53.05 |
54.60 |
53.03 |
3.774.633 |
| SANOFI-AVENTIS |
17/05/2012 |
53.90 |
-0.15 |
-0.28 |
54.05 |
54.05 |
54.51 |
53.80 |
3.063.353 |
| SANOFI-AVENTIS |
16/12/2011 |
53.43 |
0.23 |
0.43 |
53.20 |
53.49 |
54.16 |
53.27 |
8.224.767 |
| SCHNEIDER ELECTRIC |
17/05/2012 |
42.42 |
-0.33 |
-0.76 |
42.74 |
42.63 |
43.09 |
41.95 |
1.797.584 |
| SCHNEIDER ELECTRIC |
16/12/2011 |
37.60 |
-0.16 |
-0.41 |
37.75 |
37.97 |
38.12 |
37.32 |
2.942.074 |
| Sevcon, Inc. |
07/10/2011 |
5.99 |
-0.10 |
-1.70 |
6.09 |
5.97 |
5.99 |
5.97 |
915 |
| STE GENERALE-A- |
17/05/2012 |
15.47 |
-0.59 |
-3.51 |
16.05 |
16.07 |
16.18 |
15.33 |
7.872.467 |
| STE GENERALE-A- |
15/12/2011 |
16.31 |
0.00 |
0.00 |
16.31 |
16.45 |
16.94 |
16.17 |
6.056.185 |
| STMICROELECTRONICS |
16/12/2011 |
4.21 |
-0.08 |
-1.84 |
4.29 |
4.27 |
4.32 |
4.21 |
3.561.923 |
| STMicroelectronics NV |
17/05/2012 |
3.72 |
-0.21 |
-5.15 |
3.94 |
3.91 |
3.98 |
3.71 |
5.890.302 |
| SUEZ ENV. CPY |
16/12/2011 |
8.96 |
0.18 |
2.07 |
8.78 |
8.78 |
9.17 |
8.78 |
10.350.800 |
| SUEZ ENV. CPY |
17/05/2012 |
9.42 |
-0.12 |
-1.26 |
9.54 |
9.53 |
9.58 |
9.39 |
1.166.335 |
| Suncor Energy Inc. |
07/11/2011 |
32.91 |
0.47 |
1.47 |
32.44 |
32.54 |
33.27 |
32.39 |
6.353.495 |
| TECHNIP |
17/05/2012 |
72.65 |
-1.85 |
-2.42 |
74.50 |
74.50 |
74.80 |
72.65 |
475.562 |
| TECHNIP |
12/01/2011 |
74.70 |
0.83 |
1.13 |
73.87 |
73.98 |
75.36 |
73.92 |
492.579 |
| TOTAL |
16/12/2011 |
36.86 |
-0.73 |
-1.91 |
37.59 |
37.48 |
37.51 |
36.96 |
12.579.019 |
| TOTAL |
17/05/2012 |
34.59 |
-0.33 |
-0.93 |
34.92 |
35.19 |
35.23 |
34.35 |
5.946.827 |
| UNIBAIL-RODAMCO |
16/12/2011 |
127.35 |
-1.75 |
-1.33 |
129.10 |
129.95 |
129.95 |
127.35 |
748.782 |
| UNIBAIL-RODAMCO |
17/05/2012 |
133.30 |
-0.40 |
-0.30 |
133.70 |
134.00 |
134.00 |
131.50 |
353.070 |
| Unilever plc |
07/11/2011 |
33.56 |
0.34 |
1.03 |
33.22 |
33.23 |
33.60 |
33.23 |
865.435 |
| United-Guardian Inc. |
16/12/2011 |
14.90 |
-0.12 |
-0.80 |
15.02 |
14.86 |
15.02 |
14.83 |
3.035 |
| VALLOUREC |
16/12/2011 |
45.73 |
0.20 |
0.43 |
45.54 |
45.73 |
46.16 |
45.03 |
1.252.812 |
| VALLOUREC |
17/05/2012 |
32.26 |
-1.29 |
-3.71 |
33.55 |
33.51 |
33.67 |
32.04 |
1.282.628 |
| VEOLIA ENVIRONN. |
04/04/2011 |
21.94 |
-0.04 |
-0.16 |
21.98 |
21.94 |
22.06 |
21.85 |
1.274.913 |
| VEOLIA ENVIRONN. |
17/05/2012 |
10.04 |
0.01 |
0.10 |
10.03 |
10.03 |
10.22 |
9.93 |
3.704.905 |
| VINCI |
04/04/2011 |
44.72 |
-0.25 |
-0.54 |
44.96 |
44.74 |
45.04 |
44.64 |
1.737.847 |
| VINCI |
17/05/2012 |
32.61 |
-0.25 |
-0.75 |
32.86 |
33.00 |
33.15 |
32.42 |
1.412.430 |
| VIVENDI |
17/05/2012 |
12.95 |
-0.06 |
-0.43 |
13.01 |
12.88 |
13.05 |
12.64 |
5.178.293 |
| VIVENDI |
16/12/2011 |
16.24 |
-0.20 |
-1.20 |
16.44 |
16.52 |
16.54 |
16.10 |
10.257.701 |
| VIVENDI |
26/01/2010 |
19.54 |
0.02 |
0.10 |
19.52 |
19.40 |
19.54 |
19.26 |
4.030.695 |
| Vivo Participacoes S.A. |
02/12/2011 |
26.93 |
0.10 |
0.37 |
26.83 |
27.29 |
27.34 |
26.34 |
1.299.952 |
| Western Asset Emerging Markets Income Fund II Inc. |
07/11/2011 |
23.59 |
-0.66 |
-2.64 |
24.25 |
24.35 |
24.35 |
23.45 |
41.289 |
|
|
|
| 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 |
