Ftse 100
| Nombre | Ultimo | Dif. Ayer | VolC | Compra | Venta | VolV | Volumen | Hora |
|---|
| 3I GROUP PLC | 1,165 | -0,045 (-3,72%) | 0 | 0,00 | 0,00 | 0 | 545 | 11:55:48 |
| ADMIRAL GRP ORD 0.1P | 12,366449 | -0,063551 (-0,40%) | 1.602 | 12,36 | 12,38 | 37.703 | 300.757 | 17:44:10 |
| ALLIANCE TRUST ORD S | 3,362554 | 0,018554 (0,18%) | 127.807 | 3,35 | 3,357 | 2.092 | 2.089.221 | 18:20:18 |
| ANGLO AMERICAN ORD $ | 27,0774 | 0,2924 (1,10%) | 1.321 | 27,08 | 27,09 | 445 | 6.158.784 | 17:44:58 |
| ANTOFAGASTA ORD 5P | 10,32583 | 0,04583 (0,49%) | 18.244 | 10,32 | 10,33 | 135.432 | 3.181.879 | 17:46:01 |
| ARM HLDGS. ORD 0.05P | 2,2708 | -0,0042 (-0,13%) | 38.968 | 2,269 | 2,272 | 16.667 | 5.520.968 | 17:44:58 |
| ASTRAZENECA ORD SHS | 29,2543701 | -0,0756299 (-0,38%) | 267 | 29,215 | 29,22 | 200.635 | 3.639.880 | 17:46:24 |
| AUTONOMY ORD SHS 1/3 | 17,280584 | 0,170584 (1,58%) | 9.126 | 17,35 | 17,38 | 25.661 | 730.896 | 18:21:00 |
| AVIVA ORD 25P | 3,9569294 | 0,0149294 (0,43%) | 154.160 | 3,958 | 3,959 | 39.497 | 13.641.314 | 17:59:34 |
| BAE SYS. ORD 2.5P | 3,7855 | 0,0255 (0,77%) | 3.500 | 3,786 | 3,789 | 160.412 | 10.503.872 | 17:50:58 |
| BARCLAYS ORD 25P | 3,5127 | 0,0752 (2,36%) | 443.656 | 3,5185 | 3,519 | 172.500 | 67.443.379 | 18:00:05 |
| BG GRP. ORD 10P | 11,868104 | 0,028104 (0,25%) | 22.851 | 11,865 | 11,87 | 332.200 | 5.409.326 | 17:48:21 |
| BHP BILLITON ORD $0. | 22,0181061 | 0,0181061 (-0,09%) | 4.138 | 21,98 | 21,99 | 25.562 | 8.481.381 | 17:46:19 |
| BP $0.25 | 6,2029 | -0,0341 (-0,61%) | 66.313 | 6,198 | 6,199 | 14.589 | 26.265.621 | 17:44:58 |
| BR.AIRWAYS ORD 25P | 2,3665 | 0,0615 (2,21%) | 243.670 | 2,356 | 2,357 | 29.357 | 12.043.218 | 17:44:58 |
| BR.AMER.TOB. ORD 25P | 22,335 | -0,01 (-0,04%) | 1.670 | 22,33 | 22,335 | 1.932 | 3.210.125 | 17:45:26 |
| BR.LAND ORD 25P | 4,6659 | 0,0679 (0,89%) | 1.396 | 4,639 | 4,64 | 43.889 | 2.467.655 | 17:57:21 |
| BSKYB ORD 50P | 5,905 | 0,21 (5,00%) | 17.669 | 5,98 | 5,985 | 48.473 | 22.677.029 | 18:15:08 |
| BT GROUP ORD 5P | 1,2306002 | 0,0066002 (0,74%) | 668.928 | 1,233 | 1,234 | 30.003 | 33.309.166 | 17:43:28 |
| BURBERRY GRP ORD 0.0 | 6,8475 | -0,0025 (0,15%) | 1.265 | 6,855 | 6,86 | 1.901 | 1.152.569 | 17:43:31 |
| CABLE & WIRE ORD 25P | 1,4391995 | 0,0171995 (0,98%) | 53.442 | 1,436 | 1,437 | 206.316 | 8.245.777 | 17:43:29 |
| CAIRN ENERGY ORD 10P | 3,7765506 | 0,0325506 (1,07%) | 80.338 | 3,78 | 3,784 | 50.070 | 5.335.731 | 17:43:26 |
| CAPITA GROUP ORD 2P | 7,2989268 | -0,0010732 (0,14%) | 29.139 | 7,30 | 7,31 | 137.462 | 1.297.337 | 17:43:32 |
| CARNIVAL ORD USD 1.6 | 25,9943 | -0,1557 (-0,57%) | 1.492 | 25,99 | 26,00 | 183.152 | 699.606 | 17:44:57 |
| CENTRICA ORD 6 14/81 | 2,893879 | 0,003879 (0,35%) | 497.593 | 2,90 | 2,907 | 4.500 | 16.032.170 | 17:43:28 |
| COBHAM ORD 25P | 2,5104 | 0,0224 (0,64%) | 3.379 | 2,502 | 2,504 | 54.493 | 1.674.424 | 17:43:32 |
| COMPASS GROUP ORD 10 | 5,064621 | -0,010379 (-0,20%) | 149.810 | 5,065 | 5,07 | 1.600 | 3.168.881 | 17:44:19 |
| DIAGEO ORD 28 101/10 | 10,9017 | 0,0117 (0,09%) | 95.897 | 10,89 | 10,90 | 127.905 | 2.528.549 | 17:44:58 |
| EURASIAN NATURAL RES | 11,706 | 0,486 (4,55%) | 6.245 | 11,73 | 11,75 | 11.110 | 1.838.335 | 17:43:24 |
| EXPERIAN PLC | 6,313443 | 0,028443 (0,24%) | 24.606 | 6,295 | 6,30 | 19.345 | 1.556.023 | 17:44:11 |
| FRESNILLO PLC | 8,46 | 0,04 (0,48%) | 4.074 | 8,455 | 8,46 | 685 | 491.798 | 17:37:36 |
| GLAXOSMITHKLINE ORD | 12,4308 | -0,0692 (-0,56%) | 5.532 | 12,425 | 12,43 | 10.659 | 8.838.265 | 17:44:58 |
| GROUP 4 SEC ORD 25P | 2,8208111 | -0,0141889 (-0,78%) | 2.700 | 2,811 | 2,813 | 6.444 | 3.619.070 | 17:46:49 |
| HSBC HLDGS.HK ORD $0 | 6,8321 | -0,1139 (-1,53%) | 62.243 | 6,839 | 6,84 | 3.187.066 | 47.344.380 | 17:44:57 |
| IMP.TOBACCO GRP ORD | 20,7679 | -0,2421 (-1,09%) | 6.951 | 20,77 | 20,78 | 1.460 | 2.255.850 | 17:44:57 |
| INMARSAT PLC | 7,809188 | 0,194188 (3,94%) | 3.713 | 7,915 | 7,92 | 21.691 | 1.251.322 | 17:44:20 |
| INTERCON. HOTEL ORD | 9,7725171 | -0,1174829 (0,10%) | 2.153 | 9,90 | 9,905 | 3.902 | 937.032 | 18:14:49 |
| INTERTEK GROUP ORD 1 | 14,141697 | 0,361697 (2,32%) | 12.141 | 14,10 | 14,11 | 4.153 | 627.250 | 17:44:08 |
| INTL POWER ORD 50P | 3,297869 | -0,008131 (-0,48%) | 635.753 | 3,29 | 3,297 | 13.738 | 3.913.492 | 17:44:20 |
| INVENSYS ORD 1P | 3,405436 | 0,015436 (-0,12%) | 34.261 | 3,386 | 3,388 | 5.148 | 1.946.059 | 17:44:12 |
| JOHNSON,MATTH. ORD # | 17,3162 | 0,2662 (1,82%) | 2.945 | 17,35 | 17,36 | 8.697 | 565.705 | 17:50:58 |
| KAZAKHMYS PLC | 15,226358 | 0,266358 (1,40%) | 24.449 | 15,17 | 15,19 | 5.515 | 2.731.463 | 17:44:14 |
| KINGFISHER ORD 15 5/ | 2,2199076 | -0,0170924 (-1,21%) | 319.955 | 2,21 | 2,211 | 79.191 | 13.877.513 | 17:43:30 |
| LAND SECS. ORD 10P | 6,767083 | 0,087083 (0,90%) | 12.565 | 6,74 | 6,745 | 20.500 | 1.366.029 | 17:43:30 |
| LEGAL&GEN. ORD 2 1/2 | 0,800032 | 0,011032 (1,52%) | 43.086 | 0,801 | 0,802 | 37.000 | 31.212.255 | 17:44:19 |
| LIBERTY INTL. ORD 50 | 4,830272 | 0,031272 (0,35%) | 821 | 4,816 | 4,817 | 4.842 | 1.243.624 | 17:43:32 |
| LLOYDS BANKING GROUP | 0,573 | 0,0076 (3,41%) | 2.134.728 | 0,5847 | 0,5849 | 10.881 | 371.503.686 | 17:58:04 |
| LONDON STOCK EXCHANG | 7,345 | 0,05 (0,69%) | 5.572 | 7,345 | 7,35 | 2.559 | 613.619 | 17:36:56 |
| LONMIN ORD SHS USD1 | 19,982496 | 0,302496 (1,52%) | 2.279 | 19,93 | 19,98 | 179 | 885.607 | 17:44:16 |
| MAN GROUP USD0.18 | 2,5223 | 0,0413 (1,69%) | 707 | 2,523 | 2,524 | 3.000 | 12.263.498 | 17:55:07 |
| MARKS & SP. ORD 25P | 3,592898 | 0,055898 (1,24%) | 25.348 | 3,581 | 3,582 | 32.000 | 9.607.234 | 18:13:36 |
| MORRISON (WM) ORD 10 | 2,9451 | -0,0119 (-0,37%) | 5.899 | 2,943 | 2,946 | 70.317 | 6.789.543 | 17:44:57 |
| NATIONAL GRID PLC | 6,5577 | 0,0027 (-0,76%) | 416.867 | 6,50 | 6,505 | 2.815 | 4.002.841 | 17:53:11 |
| NEXT ORD 10P | 20,0677 | -0,1323 (-0,64%) | 2.749 | 20,03 | 20,07 | 11.466 | 732.663 | 17:44:58 |
| OLD MUTUAL ORD 10P | 1,2297686 | 0,0107686 (1,31%) | 52.815 | 1,235 | 1,236 | 48.894 | 10.729.999 | 17:43:28 |
| PEARSON ORD 25P | 10,0006906 | 0,0606906 (0,40%) | 28.735 | 9,98 | 9,985 | 14.618 | 2.578.277 | 17:43:31 |
| PETROFAC LIMITED | 12,4079769 | 0,3979769 (3,25%) | 79 | 12,37 | 12,40 | 75.854 | 2.091.247 | 17:43:30 |
| PRUDENTIAL ORD 5P | 5,45 | -0,005 (1,28%) | 32.155 | 5,525 | 5,53 | 167.813 | 20.804.012 | 17:44:35 |
| RECKITT BENCKSR ORD | 35,152759 | -0,087241 (-0,37%) | 4.150 | 35,11 | 35,13 | 2.234 | 1.016.875 | 17:44:19 |
| REED ELSEVIER ORD 12 | 5,0936211 | -0,0013789 (-0,39%) | 36.196 | 5,075 | 5,08 | 605.425 | 5.960.075 | 17:46:23 |
| REXAM ORD 64 2/7P | 2,9187378 | 0,0077378 (0,03%) | 155.356 | 2,912 | 2,913 | 11.763 | 2.934.778 | 17:43:25 |
| RIO TINTO ORD 10P | 37,157 | 0,147 (0,20%) | 2.638 | 37,045 | 37,085 | 3.471 | 7.305.787 | 17:50:58 |
| ROLLS-ROYCE ORD 20P | 5,6297123 | 0,0297123 (0,80%) | 143.851 | 5,645 | 5,65 | 15.913 | 5.088.660 | 17:43:28 |
| ROYAL BANK SCOT ORD | 0,423957 | 0,018457 (4,98%) | 1.691.048 | 0,4257 | 0,4263 | 65.262 | 192.629.844 | 17:44:19 |
| ROYAL DUTCH S PL B | 18,4204 | 0,0254 (0,08%) | 6.382 | 18,41 | 18,42 | 4.244 | 3.144.583 | 17:44:58 |
| ROYAL DUTCH SHELL CL | 19,2451332 | 0,0301332 (-0,08%) | 31.505 | 19,195 | 19,20 | 1.272 | 1.972.014 | 17:43:24 |
| RSA INSURANCE GROUP | 1,26174 | 0,01374 (0,96%) | 361.321 | 1,26 | 1,261 | 13.638 | 18.192.168 | 18:30:00 |
| SABMILLER ORD $0.10 | 18,9349618 | -0,0250382 (-1,16%) | 8.191 | 18,74 | 18,75 | 11.398 | 2.493.213 | 17:43:30 |
| SAGE GRP. ORD 1P | 2,4928 | -0,0002 (-0,12%) | 65.602 | 2,49 | 2,493 | 9.932 | 3.119.083 | 17:44:58 |
| SAINSBURY(J) ORD 28 | 3,346726 | -0,010274 (-0,89%) | 32.044 | 3,327 | 3,328 | 8.428 | 3.783.500 | 17:44:08 |
| SCHRODERS NV NON-VTG | 11,23 | 0,18 (1,63%) | 4.041 | 11,22 | 11,23 | 1.767 | 33.932 | 17:36:59 |
| SCHRODERS VTG SHS &P | 13,60 | 0,22 (1,64%) | 1.162 | 13,59 | 13,60 | 11.079 | 592.489 | 17:36:59 |
| SCOT.&STH.ENRGY ORD | 11,3054 | -0,0646 (-1,14%) | 94.862 | 11,23 | 11,24 | 115.677 | 2.474.457 | 17:49:59 |
| SEGRO PLC | 3,312 | 0,007 (0,30%) | 50.070 | 3,315 | 3,317 | 13.728 | 1.615.664 | 17:44:58 |
| SEVERN TRENT ORD 65 | 11,9597 | -0,0303 (-0,33%) | 7.305 | 11,94 | 11,95 | 2.894 | 486.902 | 17:44:58 |
| SMITH&NEPHEW ORD 12 | 6,78136 | 0,00636 (-0,07%) | 73.921 | 6,765 | 6,77 | 24.545 | 1.539.908 | 17:44:08 |
| SMITHS GROUP ORD 25P | 10,611273 | -0,038727 (-0,38%) | 1.320 | 10,60 | 10,61 | 24.278 | 599.688 | 17:44:12 |
| STAND.CHART. ORD USD | 17,3367 | 0,0917 (0,58%) | 28.778 | 17,34 | 17,345 | 2.130 | 4.374.798 | 17:44:58 |
| TESCO ORD 5P | 4,351328 | -0,017172 (-0,32%) | 491 | 4,3525 | 4,3545 | 250.893 | 15.972.343 | 18:41:08 |
| THOMAS COOK GROUP LT | 2,557266 | 0,076266 (2,46%) | 38.761 | 2,542 | 2,544 | 2.060 | 4.274.819 | 17:44:07 |
| TUI TRAVEL PLC | 2,8547 | 0,0417 (1,46%) | 36.137 | 2,852 | 2,854 | 3.720 | 3.705.699 | 17:44:58 |
| TULLOW OIL ORD 10P | 12,820513 | 0,040513 (0,31%) | 3.421 | 12,81 | 12,82 | 13.184 | 1.774.630 | 17:44:20 |
| UNILEVER ORD 1.4P | 19,73449 | -0,00551 (-0,81%) | 62.284 | 19,58 | 19,59 | 21.598 | 2.615.319 | 17:44:20 |
| UNITED UTILITIES GRO | 5,572 | -0,028 (-0,36%) | 2.847 | 5,575 | 5,58 | 4.890 | 1.401.942 | 17:43:32 |
| VODAFONE GRP. ORD SH | 1,5073 | 0,0093 (1,20%) | 849.922 | 1,516 | 1,5165 | 46.882 | 111.398.239 | 18:13:39 |
| XSTRATA ORD USD0.50 | 11,913684 | -0,001316 (0,13%) | 156.687 | 11,93 | 11,935 | 4.000 | 14.788.126 | 17:44:19 |
| WHITBREAD ORD 50P | 15,1301093 | 0,0301093 (0,46%) | 3.178 | 15,16 | 15,17 | 4.956 | 401.561 | 17:43:30 |
| WOLSELEY ORD 25P | 16,60 | 0,29 (2,76%) | 2.507 | 16,75 | 16,76 | 933 | 1.272.385 | 18:05:55 |
| WPP PLC | 6,5966742 | 0,0666742 (2,30%) | 10.429 | 6,675 | 6,68 | 102.734 | 4.601.452 | 17:43:29 |
| GB00B19NKB76 | 2,7689 | 0,0489 (1,73%) | 133.273 | 2,767 | 2,771 | 2.835 | 7.520.186 | 17:44:58 |