labolsa.com

Regístrate gratis

Acciones

Nombre Último Var. (%) Máx. Min. Volumen Fecha
A.B. FOODS 2.270,000 2,02 2.271,000 2.204,000 733.405 20/09
AMEC 1.058,000 -2,13 1.093,000 1.048,000 3.634.222 26/02
ANGLO AMERICAN 1.687,800 1,94 1.702,600 1.642,800 4.428.359 20/09
ANTOFAGASTA 858,600 2,58 867,940 838,600 3.739.957 20/09
ASTRAZENECA 5.570,000 -0,55 5.602,000 5.536,000 1.177.848 20/09
AVIVA 478,900 1,27 482,000 471,650 5.080.141 20/09
B SKY B GROUP 850,500 -1,39 858,000 840,500 4.426.706 26/02
BAE SYSTEMS 627,800 -1,32 635,600 626,900 2.461.178 20/09
BARCLAYS 174,320 0,69 175,240 173,420 20.350.113 20/09
BG GROUP 1.062,000 4,12 1.066,000 1.034,500 50.683.544 22/07
BHP BILLITON 1.613,800 0,94 1.622,200 1.592,800 4.948.848 20/09
BP 553,400 0,00 557,100 551,400 10.267.635 20/09
BRIT AMER TOBACCO 3.525,500 -0,97 3.580,500 3.521,000 2.598.460 20/09
BRIT LAND CO REIT 615,800 0,26 616,200 612,000 1.649.971 20/09
BT GROUP 226,150 -0,94 228,600 225,250 6.473.328 20/09
BUNZL 2.376,000 -1,04 2.400,000 2.374,000 385.411 20/09
CAIRN ENERGY 222,200 3,35 222,200 216,800 974.001 20/09
CAPITA GRP 143,400 -1,95 147,000 140,950 4.666.117 20/09
CARNIVAL 4.870,000 -0,14 4.911,100 4.860,000 349.694 20/09
CENTRICA 148,750 0,54 149,050 146,900 6.499.511 20/09
COMPASS GROUP 1.603,000 -0,22 1.610,500 1.596,000 1.493.607 20/09
DIAGEO 2.643,000 1,15 2.648,500 2.594,000 4.103.062 20/09
EXPERIAN 1.909,000 0,08 1.915,000 1.899,500 857.967 20/09
G4S 242,000 0,67 242,300 239,200 1.614.978 20/09
GLAXOSMITHKLINE 1.481,600 -1,02 1.496,200 1.478,400 4.117.920 20/09
HAMMERSON REIT 464,700 -0,06 467,600 461,200 822.502 20/09
HSBC HOLDINGS 665,000 0,42 668,300 657,800 12.334.044 20/09
IMPERIAL TOBACCO 3.678,000 1,31 3.714,500 3.640,500 2.787.997 20/09
INTERCONT HOTELS 4.603,000 -0,88 4.651,000 4.589,000 251.226 20/09
ITV 152,350 -0,42 154,650 152,050 10.773.258 20/09
JOHNSON MATTHEY PLC 3.642,000 1,48 3.656,000 3.574,000 223.406 20/09
KAZAKHMYS 525,600 1,08 526,080 509,200 1.404.330 20/09
KINGFISHER 242,600 -1,78 246,200 241,400 7.780.489 20/09
LAND SEC R.E.I.T. 887,000 0,06 889,000 884,000 393.395 20/09
LEGAL & GENERAL 258,400 1,06 260,400 255,600 8.316.819 20/09
LLOYDS TSB 61,540 1,67 61,660 60,600 92.008.063 20/09
MARKS & SPENCER 286,800 2,69 287,100 278,700 4.861.476 20/09
MORRISON SUPERMKTS 253,000 -0,35 254,750 252,450 5.274.298 20/09
NATIONAL GRID 776,300 0,31 780,900 769,400 3.826.517 20/09
NEXT 5.322,000 1,06 5.332,000 5.246,000 332.234 20/09
OLD MUTUAL 210,900 0,00 212,600 210,200 48.926.681 20/09
PEARSON 861,000 1,29 864,400 850,000 1.171.159 20/09
RECKITT BENCK GRP 6.819,000 1,14 6.840,000 6.718,000 657.883 20/09
REED ELSEVIER 1.530,500 1,80 1.541,000 1.501,000 6.160.042 20/09
REXAM 645,080 0,01 651,000 643,000 52.808.327 10/07
RIO TINTO 3.799,000 2,06 3.844,000 3.771,500 5.032.724 20/09
ROLLS-ROYCE GROUP 988,800 0,08 990,000 983,200 1.297.460 20/09
ROYAL BK SCOTL GR 259,500 1,01 261,700 257,200 13.092.956 20/09
ROYAL DUTCH SHELL-A 2.497,500 -0,62 2.527,000 2.497,000 2.946.469 20/09
ROYAL DUTCH SHELL-B 2.534,000 -0,59 2.565,000 2.533,500 2.115.447 20/09
RSA INSUR GRP 624,000 1,17 625,800 616,200 1.203.593 20/09
SABMILLER 4.494,500 0,00 4.498,250 4.498,250 50.000 10/07
SAGE GRP 578,000 -0,38 585,000 575,800 1.017.602 20/09
SAINSBURY 313,800 -0,98 317,900 313,200 2.090.427 20/09
SCHRODERS 3.105,000 1,27 3.110,000 3.077,000 106.152 20/09
SCHRODERS NVTG 2.465,000 1,65 2.475,000 2.410,000 28.082 20/09
SEVERN TRENT 1.857,000 0,54 1.867,000 1.841,000 283.248 20/09
SHIRE 4.506,350 -0,58 4.550,000 4.427,500 790.445 20/09
SMITH & NEPHEW 1.371,500 -0,94 1.384,500 1.368,500 893.576 20/09
SMITHS GROUP 1.580,000 0,96 1.582,500 1.553,500 454.804 20/09
SSE 1.126,500 0,76 1.136,500 1.107,000 1.817.263 20/09
STANDARD CHARTERED 631,200 2,22 639,600 619,900 6.557.797 20/09
STANDARD LIFE 410,800 -3,75 426,100 410,800 32.124.771 20/09
TESCO PLC 238,000 0,93 238,940 235,100 9.673.715 20/09
TUI TRAVEL 437,600 0,00 452,900 427,600 7.040.294 26/02
TULLOW OIL 244,400 1,24 245,700 240,600 4.200.618 20/09
UNILEVER 4.170,000 0,62 4.170,500 4.130,000 1.606.305 20/09
UNITED UTILITIES GR 695,800 0,84 700,600 689,200 890.772 20/09
VEDANTA RESOURCES 819,600 -0,68 825,260 816,600 109.425 20/09
VODAFONE GRP 167,520 -0,77 168,910 167,030 22.666.064 20/09
WHITBREAD 4.685,000 -0,32 4.698,000 4.653,000 205.431 20/09
WOLSELEY PLC 4.527,000 0,60 4.578,000 4.521,000 663.586 20/09
WOOD GROUP (JOHN) 750,000 0,27 755,070 741,600 994.805 20/09
WPP 1.121,000 -1,58 1.143,000 1.110,160 1.623.598 20/09