Bolsaone.net
Cotizaciones Bolsa
Cotizaciones Fin de Dia. Datos de Bolsa
Ibex 35, Dax, EuroStoxx. Dax, EuroStoxx, Ibex 35.
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
ALCATEL-LUCENT 18/03/2010 2.41 -0.07 -2.87 2.48 2.47 2.47 2.38 38.226.692
CREDIT AGRICOLE 18/03/2010 12.22 -0.26 -2.02 12.48 12.34 12.45 12.15 5.052.231
ARCELORMITTAL REG 26/01/2010 29.60 -0.51 -1.67 30.10 29.66 30.17 29.20 14.201.424
AXA 18/03/2010 15.90 -0.26 -1.55 16.16 16.15 16.29 15.82 6.909.715
Alcatel-Lucent 17/03/2010 3.40 -0.05 -1.45 3.45 3.39 3.42 3.37 15.891.372
LAGARDERE SCA N 26/01/2010 27.60 -0.40 -1.41 28.00 27.90 28.08 27.31 868.171
AIR LIQUIDE 18/03/2010 87.87 -1.13 -1.26 89.00 88.56 88.94 87.56 1.007.405
CAI International Inc. 17/03/2010 12.21 -0.15 -1.20 12.36 12.36 12.40 12.14 51.902
PEUGEOT 18/03/2010 21.75 -0.24 -1.06 21.98 21.95 22.06 21.69 1.384.795
DEXIA 18/03/2010 4.52 -0.05 -1.06 4.57 4.58 4.58 4.48 2.294.426
SCHNEIDER ELECTRIC 18/03/2010 85.64 -0.92 -1.06 86.56 86.26 86.58 85.18 974.748
CREDIT AGRICOLE 26/01/2010 11.87 -0.13 -1.05 11.99 11.81 11.98 11.67 8.533.288
FRANCE TELECOM 18/03/2010 17.65 -0.18 -0.98 17.83 17.73 17.81 17.57 7.532.571
VINCI 18/03/2010 43.09 -0.41 -0.94 43.50 43.20 43.78 42.98 1.931.432
BNP PARIBAS 18/03/2010 57.20 -0.52 -0.90 57.72 57.17 57.89 56.76 2.890.896
VIVENDI 18/03/2010 19.30 -0.16 -0.82 19.46 19.47 19.48 19.23 3.492.281
STE GENERALE-A- 18/03/2010 44.66 -0.35 -0.77 45.00 44.31 45.20 44.26 3.604.860
EDF 26/01/2010 40.17 -0.29 -0.72 40.46 40.17 40.32 39.91 1.492.817
CARREFOUR 18/03/2010 35.68 -0.26 -0.71 35.93 35.67 35.93 35.60 2.551.227
RENAULT 18/03/2010 34.44 -0.24 -0.69 34.68 34.30 34.88 34.30 1.654.784
GDF SUEZ 18/03/2010 27.90 -0.17 -0.60 28.07 28.00 28.07 27.80 3.023.984
TOTAL 18/03/2010 42.56 -0.25 -0.58 42.81 42.21 42.73 42.05 6.692.334
VEOLIA ENVIRONN. 18/03/2010 24.60 -0.14 -0.54 24.74 24.68 24.77 24.53 1.285.924
SAINT GOBAIN 18/03/2010 36.54 -0.19 -0.50 36.73 36.65 37.19 36.36 2.060.870
DANONE 18/03/2010 43.63 -0.22 -0.50 43.85 43.75 44.06 43.55 1.979.562
LAFARGE 26/01/2010 56.53 -0.28 -0.49 56.81 56.32 56.77 56.02 1.334.833
MICHELIN 18/03/2010 56.88 -0.27 -0.47 57.15 57.07 57.45 56.73 599.420
PERNOD RICARD 26/01/2010 57.50 -0.25 -0.43 57.75 57.23 57.52 56.78 589.067
SUEZ ENV. CPY 18/03/2010 17.20 -0.07 -0.38 17.27 17.18 17.37 17.18 707.524
LAFARGE 18/03/2010 53.60 -0.19 -0.35 53.79 53.51 54.15 53.44 897.600
CAP GEMINI 18/03/2010 36.50 -0.12 -0.33 36.62 36.49 36.89 36.38 716.917
Arlington Asset Investment Corp. 17/03/2010 18.26 -0.06 -0.32 18.32 18.42 18.42 18.15 11.427
ESSILOR INTL 18/03/2010 46.92 -0.14 -0.30 47.06 47.00 47.27 46.84 549.334
RENAULT 26/01/2010 34.97 -0.10 -0.27 35.07 34.74 35.20 34.20 3.571.522
VEOLIA ENVIRONN. 26/01/2010 24.54 -0.06 -0.24 24.60 24.45 24.65 24.31 1.871.142
UNIBAIL-RODAMCO 18/03/2010 149.30 -0.35 -0.23 149.65 149.35 150.00 148.85 374.877
ALSTOM 18/03/2010 48.75 -0.11 -0.23 48.86 48.69 49.20 48.57 1.579.328
BOUYGUES 18/03/2010 37.87 -0.08 -0.20 37.95 37.90 38.17 37.82 1.097.928
ACCOR 26/01/2010 36.45 -0.07 -0.18 36.52 36.14 36.46 35.86 568.547
AXA 26/01/2010 15.52 -0.03 -0.16 15.54 15.30 15.54 15.21 10.179.717
United-Guardian Inc. 17/03/2010 12.11 -0.00 -0.00 12.11 12.11 12.11 12.11 2.075
Glencairn Gold Corp. 04/12/2007 0.18 0.00 0.00 0.18 0.18 0.18 0.18 0
CREDIT AGRICOLE SA 17/12/2007 0.34 0.00 0.00 0.34 0.34 0.34 0.34 0
France Telecom 17/03/2010 24.59 0.00 0.00 24.59 24.60 24.69 24.51 252.509
Enel SpA 19/12/2007 57.70 0.00 0.00 57.70 57.70 57.70 57.70 0
BNP Residential Properties Inc. 15/07/2009 10.00 0.00 0.00 10.00 10.00 10.00 10.00 0
Vivo Participacoes S.A. 17/03/2010 28.43 0.00 0.00 28.43 28.59 28.67 28.30 620.531
Western Asset Emerging Markets Income Fund II Inc. 16/03/2010 10.43 0.00 0.00 10.43 10.43 10.43 10.43 400
PPR 10/10/2008 0.47 0.00 0.00 0.47 0.47 0.47 0.47 0
Arcelor Mittal 17/03/2010 43.61 0.02 0.05 43.59 43.72 44.25 43.50 5.610.529
Unilever plc 17/03/2010 29.86 0.02 0.07 29.84 29.99 30.01 29.76 535.247
EKSPORTFINANS 17/03/2010 11.17 0.01 0.09 11.16 11.17 11.17 11.12 5.380
EDF 18/03/2010 37.70 0.04 0.09 37.67 37.67 38.02 37.63 1.608.064
VIVENDI 26/01/2010 19.54 0.02 0.10 19.52 19.40 19.54 19.26 4.030.695
Banco Santander-Chile 17/03/2010 68.26 0.08 0.12 68.18 68.92 68.92 67.96 185.222
PERNOD RICARD 18/03/2010 59.95 0.08 0.13 59.87 59.84 60.16 59.78 434.296
LAGARDERE SCA N 18/03/2010 27.69 0.06 0.20 27.64 27.45 27.85 27.45 625.793
ESSILOR INTL 26/01/2010 41.86 0.09 0.21 41.78 41.46 41.86 41.21 487.297
FRANCE TELECOM 26/01/2010 16.86 0.04 0.21 16.83 16.79 16.86 16.63 9.742.325
VINCI 26/01/2010 39.36 0.12 0.30 39.24 39.00 39.42 38.58 1.836.761
TECHNIP 18/03/2010 57.38 0.17 0.30 57.21 57.00 57.73 56.97 483.597
ALSTOM 26/01/2010 49.58 0.15 0.31 49.43 49.14 49.78 48.67 1.895.844
TOTAL 26/01/2010 42.89 0.15 0.34 42.74 42.35 42.97 42.16 6.908.671
SCHNEIDER ELECTRIC 26/01/2010 76.88 0.28 0.37 76.60 75.80 77.00 75.42 920.697
EADS 26/01/2010 14.01 0.06 0.40 13.96 13.87 14.16 13.79 1.860.926
PPR 18/03/2010 96.15 0.39 0.41 95.76 95.76 97.00 95.57 377.375
Evergreen Income Advantage Fund 17/03/2010 9.57 0.04 0.42 9.53 9.54 9.60 9.50 274.127
UNIBAIL-RODAMCO 26/01/2010 154.55 0.65 0.43 153.90 152.70 154.65 152.35 367.999
TECHNIP 26/01/2010 48.83 0.22 0.46 48.61 48.07 48.83 47.61 613.767
SANOFI-AVENTIS 18/03/2010 56.56 0.28 0.50 56.28 56.42 56.85 56.10 2.874.431
DANONE 26/01/2010 42.23 0.23 0.56 42.00 41.61 42.40 41.51 2.223.547
GDF SUEZ 26/01/2010 28.21 0.20 0.72 28.01 27.96 28.27 27.89 3.888.393
SAINT GOBAIN 26/01/2010 35.03 0.27 0.78 34.77 34.42 35.03 34.00 3.065.140
CAP GEMINI 26/01/2010 33.30 0.27 0.83 33.03 32.90 33.36 32.81 988.136
BOUYGUES 26/01/2010 36.76 0.34 0.94 36.42 36.09 36.89 36.00 1.544.565
Laclede Group Inc. 17/03/2010 34.00 0.35 1.05 33.65 33.70 34.00 33.66 66.362
SUEZ ENV. CPY 26/01/2010 16.65 0.18 1.08 16.47 16.31 16.65 16.31 934.661
VALLOUREC 26/01/2010 125.45 1.35 1.11 124.10 123.00 125.45 122.05 438.970
PPR 26/01/2010 88.25 0.96 1.12 87.29 86.66 88.29 86.13 332.963
STE GENERALE-A- 26/01/2010 43.52 0.49 1.15 43.03 42.60 43.75 42.31 4.372.620
DEXIA 26/01/2010 4.52 0.05 1.17 4.47 4.40 4.55 4.40 3.135.569
CA, Inc. 17/03/2010 23.51 0.27 1.17 23.24 23.27 23.63 23.25 3.910.482
AIR LIQUIDE 26/01/2010 78.21 0.97 1.28 77.24 76.75 78.35 76.01 948.530
MICHELIN 26/01/2010 56.19 0.70 1.29 55.49 55.11 56.31 54.71 1.029.077
Alpharma Inc. 17/03/2010 10.18 0.13 1.29 10.05 10.18 10.20 10.18 6.440
LVMH 18/03/2010 87.18 1.18 1.39 86.00 85.79 87.68 85.71 987.629
SANOFI-AVENTIS 26/01/2010 54.42 0.76 1.45 53.66 53.05 54.60 53.03 3.774.633
VALLOUREC 18/03/2010 146.65 2.10 1.47 144.55 144.85 150.40 143.80 788.276
STMICROELECTRONICS 17/03/2010 6.80 0.10 1.52 6.70 6.75 6.82 6.75 3.292.015
ALCATEL-LUCENT 26/01/2010 2.44 0.04 1.66 2.40 2.39 2.44 2.36 25.248.166
Credit Suisse Group 17/03/2010 52.10 1.04 2.04 51.06 52.11 52.40 51.88 1.060.448
BNP PARIBAS 26/01/2010 52.70 1.07 2.14 51.63 51.00 52.70 50.55 4.545.744
PEUGEOT 26/01/2010 24.87 0.52 2.17 24.35 24.21 24.98 23.85 2.436.314
LVMH 26/01/2010 79.44 1.64 2.17 77.80 77.05 79.48 76.70 1.399.116
CARREFOUR 26/01/2010 36.12 0.89 2.62 35.23 34.88 36.12 34.80 2.981.075
Dollar General Corp. 17/03/2010 25.82 0.70 2.87 25.12 25.11 26.51 24.94 503.427
Suncor Energy Inc. 17/03/2010 31.78 0.89 2.93 30.89 31.22 32.08 31.04 11.808.660
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