 |
| 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 |
| Credit Suisse Group |
25/01/2010 |
46.29 |
1.89 |
4.24 |
44.40 |
46.46 |
46.68 |
45.70 |
1.439.313 |
| Banco Santander-Chile |
25/01/2010 |
69.63 |
2.63 |
4.02 |
67.00 |
68.06 |
69.74 |
67.56 |
151.826 |
| CREDIT AGRICOLE |
16/03/2010 |
12.34 |
0.43 |
3.68 |
11.91 |
11.97 |
12.39 |
11.97 |
6.992.407 |
| CARREFOUR |
26/01/2010 |
36.12 |
0.89 |
2.62 |
35.23 |
34.88 |
36.12 |
34.80 |
2.981.075 |
| Vivo Participacoes S.A. |
25/01/2010 |
29.56 |
0.74 |
2.60 |
28.82 |
29.20 |
29.98 |
29.05 |
1.028.872 |
| BNP PARIBAS |
16/03/2010 |
57.48 |
1.30 |
2.35 |
56.18 |
56.55 |
57.69 |
56.55 |
3.568.722 |
| SANOFI-AVENTIS |
16/03/2010 |
57.21 |
1.26 |
2.29 |
55.95 |
56.35 |
57.42 |
56.22 |
4.247.751 |
| RENAULT |
16/03/2010 |
34.33 |
0.76 |
2.28 |
33.57 |
34.07 |
34.52 |
33.79 |
2.771.476 |
| LVMH |
26/01/2010 |
79.44 |
1.64 |
2.17 |
77.80 |
77.05 |
79.48 |
76.70 |
1.399.116 |
| PEUGEOT |
26/01/2010 |
24.87 |
0.52 |
2.17 |
24.35 |
24.21 |
24.98 |
23.85 |
2.436.314 |
| Arcelor Mittal |
25/01/2010 |
42.50 |
0.91 |
2.16 |
41.59 |
43.04 |
43.52 |
42.40 |
4.651.386 |
| BNP PARIBAS |
26/01/2010 |
52.70 |
1.07 |
2.14 |
51.63 |
51.00 |
52.70 |
50.55 |
4.545.744 |
| STE GENERALE-A- |
16/03/2010 |
44.05 |
0.90 |
2.10 |
43.16 |
43.60 |
44.24 |
43.35 |
3.656.323 |
| STMICROELECTRONICS |
26/01/2010 |
6.10 |
0.12 |
2.08 |
5.98 |
5.95 |
6.11 |
5.92 |
5.599.832 |
| TECHNIP |
16/03/2010 |
56.70 |
1.07 |
1.95 |
55.63 |
55.97 |
56.90 |
55.85 |
406.528 |
| LAGARDERE SCA N |
16/03/2010 |
27.09 |
0.49 |
1.87 |
26.60 |
26.73 |
27.14 |
26.64 |
940.342 |
| CAI International Inc. |
25/01/2010 |
8.04 |
0.14 |
1.79 |
7.90 |
7.98 |
8.16 |
7.90 |
59.377 |
| CARREFOUR |
16/03/2010 |
36.07 |
0.61 |
1.74 |
35.46 |
35.75 |
36.24 |
35.51 |
2.306.423 |
| ALCATEL-LUCENT |
26/01/2010 |
2.44 |
0.04 |
1.66 |
2.40 |
2.39 |
2.44 |
2.36 |
25.248.166 |
| PEUGEOT |
16/03/2010 |
21.88 |
0.35 |
1.62 |
21.54 |
21.67 |
22.04 |
21.63 |
1.778.339 |
| CAP GEMINI |
16/03/2010 |
36.17 |
0.52 |
1.47 |
35.65 |
35.80 |
36.36 |
35.80 |
917.475 |
| France Telecom |
25/01/2010 |
24.02 |
0.35 |
1.47 |
23.67 |
24.13 |
24.18 |
23.95 |
414.616 |
| SANOFI-AVENTIS |
26/01/2010 |
54.42 |
0.76 |
1.45 |
53.66 |
53.05 |
54.60 |
53.03 |
3.774.633 |
| MICHELIN |
16/03/2010 |
56.65 |
0.79 |
1.43 |
55.86 |
56.14 |
56.98 |
55.86 |
679.275 |
| DEXIA |
16/03/2010 |
4.45 |
0.06 |
1.40 |
4.39 |
4.41 |
4.48 |
4.41 |
2.615.860 |
| SCHNEIDER ELECTRIC |
16/03/2010 |
85.20 |
1.16 |
1.40 |
84.04 |
84.23 |
85.68 |
84.23 |
733.399 |
| MICHELIN |
26/01/2010 |
56.19 |
0.70 |
1.29 |
55.49 |
55.11 |
56.31 |
54.71 |
1.029.077 |
| AIR LIQUIDE |
26/01/2010 |
78.21 |
0.97 |
1.28 |
77.24 |
76.75 |
78.35 |
76.01 |
948.530 |
| LVMH |
16/03/2010 |
86.74 |
1.06 |
1.25 |
85.68 |
86.00 |
86.95 |
85.64 |
831.666 |
| ESSILOR INTL |
16/03/2010 |
46.97 |
0.56 |
1.20 |
46.42 |
46.66 |
47.07 |
46.50 |
533.940 |
| VINCI |
16/03/2010 |
42.96 |
0.51 |
1.19 |
42.45 |
42.82 |
43.19 |
42.63 |
1.702.130 |
| SAINT GOBAIN |
16/03/2010 |
35.79 |
0.42 |
1.19 |
35.38 |
35.42 |
36.00 |
35.38 |
1.288.099 |
| DEXIA |
26/01/2010 |
4.52 |
0.05 |
1.17 |
4.47 |
4.40 |
4.55 |
4.40 |
3.135.569 |
| VIVENDI |
16/03/2010 |
19.46 |
0.23 |
1.17 |
19.24 |
19.45 |
19.57 |
19.36 |
3.623.567 |
| STE GENERALE-A- |
26/01/2010 |
43.52 |
0.49 |
1.15 |
43.03 |
42.60 |
43.75 |
42.31 |
4.372.620 |
| PPR |
26/01/2010 |
88.25 |
0.96 |
1.12 |
87.29 |
86.66 |
88.29 |
86.13 |
332.963 |
| VALLOUREC |
26/01/2010 |
125.45 |
1.35 |
1.11 |
124.10 |
123.00 |
125.45 |
122.05 |
438.970 |
| VALLOUREC |
16/03/2010 |
144.00 |
1.55 |
1.10 |
142.45 |
143.05 |
144.60 |
142.85 |
248.447 |
| FRANCE TELECOM |
16/03/2010 |
17.78 |
0.19 |
1.09 |
17.59 |
17.68 |
17.85 |
17.65 |
5.637.685 |
| SUEZ ENV. CPY |
26/01/2010 |
16.65 |
0.18 |
1.08 |
16.47 |
16.31 |
16.65 |
16.31 |
934.661 |
| AXA |
16/03/2010 |
15.84 |
0.16 |
1.02 |
15.68 |
15.85 |
15.98 |
15.74 |
6.186.062 |
| BOUYGUES |
26/01/2010 |
36.76 |
0.34 |
0.94 |
36.42 |
36.09 |
36.89 |
36.00 |
1.544.565 |
| LAFARGE |
16/03/2010 |
52.21 |
0.48 |
0.93 |
51.73 |
51.89 |
52.42 |
51.78 |
608.999 |
| EDF |
16/03/2010 |
37.67 |
0.32 |
0.85 |
37.35 |
37.53 |
37.95 |
37.27 |
1.876.061 |
| CAP GEMINI |
26/01/2010 |
33.30 |
0.27 |
0.83 |
33.03 |
32.90 |
33.36 |
32.81 |
988.136 |
| AIR LIQUIDE |
16/03/2010 |
88.70 |
0.70 |
0.80 |
88.00 |
88.27 |
88.85 |
88.11 |
743.963 |
| SAINT GOBAIN |
26/01/2010 |
35.03 |
0.27 |
0.78 |
34.77 |
34.42 |
35.03 |
34.00 |
3.065.140 |
| SUEZ ENV. CPY |
16/03/2010 |
17.10 |
0.13 |
0.77 |
16.97 |
17.05 |
17.11 |
16.98 |
671.987 |
| Laclede Group Inc. |
25/01/2010 |
32.37 |
0.24 |
0.75 |
32.13 |
32.41 |
32.48 |
32.00 |
65.076 |
| GDF SUEZ |
26/01/2010 |
28.21 |
0.20 |
0.72 |
28.01 |
27.96 |
28.27 |
27.89 |
3.888.393 |
| TOTAL |
16/03/2010 |
42.62 |
0.27 |
0.63 |
42.35 |
42.63 |
42.84 |
42.46 |
5.083.333 |
| BOUYGUES |
16/03/2010 |
37.56 |
0.23 |
0.62 |
37.33 |
37.52 |
37.83 |
37.24 |
669.744 |
| PPR |
16/03/2010 |
95.35 |
0.55 |
0.58 |
94.80 |
94.90 |
95.99 |
94.90 |
353.355 |
| DANONE |
26/01/2010 |
42.23 |
0.23 |
0.56 |
42.00 |
41.61 |
42.40 |
41.51 |
2.223.547 |
| TECHNIP |
26/01/2010 |
48.83 |
0.22 |
0.46 |
48.61 |
48.07 |
48.83 |
47.61 |
613.767 |
| DANONE |
16/03/2010 |
43.89 |
0.20 |
0.46 |
43.69 |
43.99 |
44.05 |
43.56 |
1.879.666 |
| PERNOD RICARD |
16/03/2010 |
60.27 |
0.27 |
0.45 |
60.00 |
60.14 |
60.47 |
59.94 |
539.028 |
| UNIBAIL-RODAMCO |
26/01/2010 |
154.55 |
0.65 |
0.43 |
153.90 |
152.70 |
154.65 |
152.35 |
367.999 |
| Unilever plc |
25/01/2010 |
31.05 |
0.13 |
0.42 |
30.92 |
31.08 |
31.21 |
30.99 |
798.916 |
| EADS |
26/01/2010 |
14.01 |
0.06 |
0.40 |
13.96 |
13.87 |
14.16 |
13.79 |
1.860.926 |
| SCHNEIDER ELECTRIC |
26/01/2010 |
76.88 |
0.28 |
0.37 |
76.60 |
75.80 |
77.00 |
75.42 |
920.697 |
| TOTAL |
26/01/2010 |
42.89 |
0.15 |
0.34 |
42.74 |
42.35 |
42.97 |
42.16 |
6.908.671 |
| VEOLIA ENVIRONN. |
16/03/2010 |
24.44 |
0.08 |
0.31 |
24.36 |
24.50 |
24.55 |
24.29 |
2.140.153 |
| ALSTOM |
26/01/2010 |
49.58 |
0.15 |
0.31 |
49.43 |
49.14 |
49.78 |
48.67 |
1.895.844 |
| VINCI |
26/01/2010 |
39.36 |
0.12 |
0.30 |
39.24 |
39.00 |
39.42 |
38.58 |
1.836.761 |
| FRANCE TELECOM |
26/01/2010 |
16.86 |
0.04 |
0.21 |
16.83 |
16.79 |
16.86 |
16.63 |
9.742.325 |
| ESSILOR INTL |
26/01/2010 |
41.86 |
0.09 |
0.21 |
41.78 |
41.46 |
41.86 |
41.21 |
487.297 |
| Arlington Asset Investment Corp. |
25/01/2010 |
14.96 |
0.03 |
0.20 |
14.93 |
14.98 |
14.98 |
14.18 |
18.091 |
| ALSTOM |
16/03/2010 |
48.84 |
0.10 |
0.19 |
48.75 |
48.91 |
49.23 |
48.56 |
1.418.801 |
| GDF SUEZ |
16/03/2010 |
28.14 |
0.04 |
0.12 |
28.10 |
28.29 |
28.34 |
27.94 |
3.256.252 |
| VIVENDI |
26/01/2010 |
19.54 |
0.02 |
0.10 |
19.52 |
19.40 |
19.54 |
19.26 |
4.030.695 |
| Dollar General Corp. |
25/01/2010 |
23.35 |
0.01 |
0.04 |
23.34 |
23.64 |
23.64 |
23.06 |
119.498 |
| 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 |
| 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 |
| Western Asset Emerging Markets Income Fund II Inc. |
21/01/2010 |
10.30 |
0.00 |
0.00 |
10.30 |
10.30 |
10.30 |
10.30 |
200 |
| PPR |
10/10/2008 |
0.47 |
0.00 |
0.00 |
0.47 |
0.47 |
0.47 |
0.47 |
0 |
| Alpharma Inc. |
17/11/2008 |
34.71 |
0.00 |
0.00 |
34.71 |
34.71 |
34.71 |
34.71 |
0 |
| United-Guardian Inc. |
22/01/2010 |
11.59 |
0.00 |
0.00 |
11.59 |
11.56 |
11.59 |
11.59 |
0 |
| UNIBAIL-RODAMCO |
16/03/2010 |
149.40 |
-0.10 |
-0.07 |
149.50 |
150.55 |
150.80 |
149.25 |
459.235 |
| AXA |
26/01/2010 |
15.52 |
-0.03 |
-0.16 |
15.54 |
15.30 |
15.54 |
15.21 |
10.179.717 |
| ACCOR |
26/01/2010 |
36.45 |
-0.07 |
-0.18 |
36.52 |
36.14 |
36.46 |
35.86 |
568.547 |
| Suncor Energy Inc. |
25/01/2010 |
33.23 |
-0.08 |
-0.24 |
33.31 |
33.40 |
33.87 |
33.06 |
7.778.492 |
| VEOLIA ENVIRONN. |
26/01/2010 |
24.54 |
-0.06 |
-0.24 |
24.60 |
24.45 |
24.65 |
24.31 |
1.871.142 |
| RENAULT |
26/01/2010 |
34.97 |
-0.10 |
-0.27 |
35.07 |
34.74 |
35.20 |
34.20 |
3.571.522 |
| ALCATEL-LUCENT |
16/03/2010 |
2.53 |
-0.01 |
-0.28 |
2.54 |
2.53 |
2.56 |
2.51 |
23.236.400 |
| PERNOD RICARD |
26/01/2010 |
57.50 |
-0.25 |
-0.43 |
57.75 |
57.23 |
57.52 |
56.78 |
589.067 |
| LAFARGE |
26/01/2010 |
56.53 |
-0.28 |
-0.49 |
56.81 |
56.32 |
56.77 |
56.02 |
1.334.833 |
| EKSPORTFINANS |
25/01/2010 |
10.91 |
-0.06 |
-0.55 |
10.97 |
10.91 |
10.91 |
10.91 |
426 |
| EDF |
26/01/2010 |
40.17 |
-0.29 |
-0.72 |
40.46 |
40.17 |
40.32 |
39.91 |
1.492.817 |
| CA, Inc. |
25/01/2010 |
22.56 |
-0.24 |
-1.04 |
22.80 |
22.91 |
22.91 |
22.45 |
5.481.905 |
| CREDIT AGRICOLE |
26/01/2010 |
11.87 |
-0.13 |
-1.05 |
11.99 |
11.81 |
11.98 |
11.67 |
8.533.288 |
| Alcatel-Lucent |
25/01/2010 |
3.36 |
-0.04 |
-1.15 |
3.40 |
3.44 |
3.45 |
3.33 |
19.178.922 |
| Evergreen Income Advantage Fund |
25/01/2010 |
9.69 |
-0.13 |
-1.31 |
9.82 |
9.82 |
9.85 |
9.57 |
286.622 |
| LAGARDERE SCA N |
26/01/2010 |
27.60 |
-0.40 |
-1.41 |
28.00 |
27.90 |
28.08 |
27.31 |
868.171 |
| ARCELORMITTAL REG |
26/01/2010 |
29.60 |
-0.51 |
-1.67 |
30.10 |
29.66 |
30.17 |
29.20 |
14.201.424 |
|
|
|
| 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 |