Cotações
Indices worldwide
| Europeias | Portuguesas | Norte Americanas | Futuros e Câmbios | ADR |
|---|---|---|---|---|
|
Dax-Xetra CAC40 Footsie IBEX 35 |
PSI20 Continuo |
Dow Jones Nasdaq |
Indices Câmbios Commodities |
India China Japan Brazil Argentina |
Footsie
| Título | Nome | Ultimo | Var abs | Var% | Open | High | Low | Volume | Hora (GMT) |
|---|---|---|---|---|---|---|---|---|---|
| AAL-L | AngloAmerican | 2.502,00 | 41,00 | 1,67 | 2.448,00 | 2.519,00 | 2.421,00 | 2.541.723 | 2010-09-08 16:29 |
| ABF-L | ABF-L AB Food | 1.078,00 | 8,00 | 0,75 | 1.070,00 | 1.078,00 | 1.063,00 | 1.285.372 | 2010-09-08 16:29 |
| AB.-L | ALLIANCE BOOTS | 1.136,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| AL.-L | Alliance&Leic | 234,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| ANTO-L | ANTOFAGASTA | 1.109,00 | 33,00 | 3,07 | 1.069,00 | 1.113,10 | 1.063,00 | 1.699.287 | 2010-09-08 16:35 |
| AV.-L | AVIVA | 391,00 | 0,40 | 0,10 | 389,70 | 393,10 | 385,40 | 6.897.373 | 2010-09-08 16:35 |
| AZN-L | AstraZeneca | 3.333,50 | -6,00 | -0,18 | 3.326,00 | 3.350,00 | 3.312,00 | 1.697.673 | 2010-09-08 16:35 |
| BA.-L | BaeSys. | 323,10 | -0,10 | -0,03 | 323,40 | 331,60 | 321,50 | 14.383.415 | 2010-09-08 16:28 |
| BARC-L | Barclays Bank | 308,00 | -6,00 | -1,91 | 310,00 | 311,00 | 301,00 | 52.434.621 | 2010-09-08 16:35 |
| BATS-L | BR.AMER.TOB. | 2.319,00 | 9,00 | 0,39 | 2.303,00 | 2.327,00 | 2.296,00 | 1.965.543 | 2010-09-08 16:35 |
| BAY-L | Brit Airways | 227,70 | 0,70 | 0,31 | 226,60 | 228,30 | 224,10 | 3.262.097 | 2010-09-08 16:35 |
| BDEV-L | BARRATT DEVEL. | 99,85 | -4,45 | -4,27 | 103,00 | 104,10 | 98,00 | 8.666.273 | 2010-09-08 16:35 |
| BG.-L | BG.-L BG Grp | 1.076,00 | 10,00 | 0,94 | 1.059,00 | 1.082,00 | 1.059,00 | 4.057.746 | 2010-09-08 16:35 |
| BGY-L | BRITISH ENERGY | 772,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| BLND-L | British Land | 484,00 | 9,20 | 1,94 | 477,70 | 484,60 | 475,70 | 3.812.387 | 2010-09-08 16:35 |
| BLT-L | Billiton | 1.890,00 | -2,50 | -0,13 | 1.866,00 | 1.898,00 | 1.851,50 | 6.194.096 | 2010-09-08 16:35 |
| BP.-L | BpAmoco | 412,20 | 5,40 | 1,33 | 404,00 | 416,70 | 404,00 | 37.771.862 | 2010-09-08 16:35 |
| BSY-L | British Sky Broad. | 710,50 | 2,00 | 0,28 | 709,00 | 711,50 | 707,50 | 2.728.878 | 2010-09-08 16:29 |
| BT.A-L | BT.A-L BT Group | 141,60 | 3,00 | 2,16 | 138,50 | 142,20 | 138,00 | 17.514.510 | 2010-09-08 16:35 |
| CBRY-L | CadburySchweppes | 863,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| CCL-L | CARNIVAL | 2.277,00 | -11,00 | -0,48 | 2.271,00 | 2.299,00 | 2.248,00 | 622.711 | 2010-09-08 16:35 |
| CNA-L | Centrica | 338,10 | 7,00 | 2,11 | 331,20 | 339,70 | 330,70 | 12.675.630 | 2010-09-08 16:29 |
| CPG-L | Compass Grp | 542,50 | 2,00 | 0,37 | 540,00 | 547,50 | 536,50 | 2.649.017 | 2010-09-08 16:35 |
| CPI-L | Capita Grp | 734,00 | 2,00 | 0,27 | 729,50 | 736,50 | 727,00 | 932.720 | 2010-09-08 16:35 |
| CPW-L | CARPHONE WARE. | 230,50 | 2,50 | 1,10 | 220,25 | 233,00 | 220,25 | 333.699 | 2010-09-08 16:23 |
| CW.-L | Cable & Wireless | 70,90 | 0,80 | 1,14 | 70,25 | 71,10 | 68,45 | 12.971.304 | 2010-09-08 16:35 |
| DGE-L | Diageo | 1.085,00 | -20,00 | -1,81 | 1.080,00 | 1.089,00 | 1.071,00 | 3.083.545 | 2010-09-08 16:35 |
| DMGT-L | Daily Mail Tst. 'A' | 485,50 | 2,60 | 0,54 | 481,30 | 486,30 | 479,10 | 635.584 | 2010-09-08 16:35 |
| DSGI-L | DSG INTL | 24,88 | 0,14 | 0,57 | 24,60 | 25,25 | 24,40 | 11.600.487 | 2010-09-08 16:29 |
| EMG-L | Man (ED & F) Grp | 229,80 | 4,10 | 1,82 | 224,60 | 231,30 | 223,40 | 5.660.336 | 2010-09-08 16:35 |
| ETI-L | ENT.INNS | 90,85 | -0,40 | -0,44 | 91,45 | 91,60 | 89,05 | 1.271.300 | 2010-09-08 16:27 |
| EXPN-L | EXPERIAN | 654,50 | 5,50 | 0,85 | 646,50 | 657,50 | 637,50 | 2.091.227 | 2010-09-08 16:29 |
| FP.-L | FriendsProv | 81,60 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| GSK-L | GlaxoSmithKline | 1.266,00 | 6,00 | 0,48 | 1.257,50 | 1.274,50 | 1.256,00 | 5.827.060 | 2010-09-08 16:35 |
| HBOS-L | HBOS-L HBOS | 70,10 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| HMSO-L | HAMMERSON | 382,60 | 8,40 | 2,24 | 377,50 | 382,90 | 374,80 | 2.348.641 | 2010-09-08 16:35 |
| HNS-L | Hanson | 655,35 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| HOME-L | HOME RETAIL | 221,40 | -1,10 | -0,49 | 221,30 | 223,10 | 219,90 | 4.649.872 | 2010-09-08 16:29 |
| HSBA-L | HSBCHoldings | 654,80 | -7,60 | -1,15 | 658,50 | 659,50 | 648,40 | 22.519.043 | 2010-09-08 16:35 |
| IAP-L | ICAP | 434,30 | 14,90 | 3,55 | 419,70 | 434,70 | 418,80 | 2.668.487 | 2010-09-08 16:29 |
| ICI-L | IMP.CHEM. | 667,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| IHG-L | INTERCON. HOTEL | 1.082,00 | 17,00 | 1,60 | 1.060,00 | 1.084,00 | 1.058,00 | 1.671.262 | 2010-09-08 16:35 |
| III-L | 3i Grp | 272,00 | 5,10 | 1,91 | 265,60 | 272,30 | 265,30 | 2.027.370 | 2010-09-08 16:29 |
| IMT-L | ImperialTobacco | 1.878,00 | 13,00 | 0,70 | 1.863,00 | 1.886,00 | 1.857,00 | 1.410.541 | 2010-09-08 16:35 |
| IPR-L | IntlPower | 392,90 | 6,00 | 1,55 | 385,70 | 394,80 | 385,20 | 3.173.139 | 2010-09-08 16:29 |
| ITV-L | ITV | 57,35 | 0,30 | 0,53 | 56,65 | 57,70 | 56,10 | 14.071.489 | 2010-09-08 16:29 |
| IVZ-L | INVESCO | 628,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| JMAT-L | JOHNSON,MATTH. | 1.714,00 | 20,00 | 1,18 | 1.686,00 | 1.723,00 | 1.676,00 | 421.883 | 2010-09-08 16:35 |
| KAZ-L | KAZAKHMYS | 1.276,00 | 30,00 | 2,41 | 1.230,00 | 1.285,00 | 1.222,00 | 1.574.520 | 2010-09-08 16:39 |
| KGF-L | Kingfisher | 214,90 | 1,00 | 0,47 | 212,90 | 215,50 | 210,50 | 4.721.144 | 2010-09-08 16:35 |
| LAND-L | Land Secs | 648,00 | 6,50 | 1,01 | 643,00 | 650,00 | 643,00 | 1.922.612 | 2010-09-08 16:29 |
| LGEN-L | Legal&Gen.Grp | 94,60 | 0,60 | 0,64 | 93,90 | 95,05 | 92,70 | 9.702.932 | 2010-09-08 16:35 |
| LII-L | LIBERTY INTL. | 452,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| LLOY-L | Lloyds-TSB | 72,32 | -0,19 | -0,26 | 72,05 | 72,83 | 71,30 | 92.215.168 | 2010-09-08 16:35 |
| LMI-L | LONMIN | 1.612,00 | 26,00 | 1,64 | 1.584,00 | 1.617,00 | 1.565,00 | 325.774 | 2010-09-08 16:35 |
| MAB-L | MITCHELLS & BUT | 304,40 | 1,00 | 0,33 | 301,60 | 306,70 | 300,70 | 624.059 | 2010-09-08 16:28 |
| MKS-L | Marks & Spencer | 360,40 | 6,30 | 1,78 | 354,50 | 360,70 | 352,20 | 5.637.626 | 2010-09-08 16:29 |
| MRW-L | Morrison (W) Supermkt | 292,00 | 1,00 | 0,34 | 289,20 | 293,00 | 289,10 | 6.645.303 | 2010-09-08 16:28 |
| NG.-L | NATIONAL GRID | 548,50 | 4,00 | 0,73 | 545,50 | 549,00 | 543,00 | 6.310.400 | 2010-09-08 16:29 |
| NRK-L | Northern Rock | 90,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| NXT-L | Next | 2.039,00 | 6,00 | 0,30 | 2.019,00 | 2.044,00 | 2.012,00 | 482.811 | 2010-09-08 16:35 |
| OML-L | OldMutual | 134,70 | 0,70 | 0,52 | 133,30 | 135,10 | 132,40 | 7.549.373 | 2010-09-08 16:35 |
| PRU-L | Prudential | 584,50 | -4,00 | -0,68 | 583,50 | 588,50 | 579,60 | 5.945.829 | 2010-09-08 16:35 |
| PSN-L | PERSIMMON | 389,35 | -7,35 | -1,85 | 393,10 | 399,35 | 385,40 | 1.303.058 | 2010-09-08 16:31 |
| PSON-L | Pearson | 997,00 | 12,00 | 1,22 | 980,50 | 1.001,00 | 980,00 | 1.481.553 | 2010-09-08 16:35 |
| PUB-L | PUNCH TVNS | 85,55 | -0,10 | -0,12 | 85,15 | 86,30 | 84,80 | 507.724 | 2010-09-08 16:29 |
| RB.-L | ReckittBencksr | 3.376,00 | 16,00 | 0,48 | 3.350,00 | 3.390,00 | 3.350,00 | 958.017 | 2010-09-08 16:35 |
| RBS-L | ROYAL BANK SCOT | 45,83 | -0,28 | -0,61 | 45,70 | 46,04 | 44,86 | 87.041.738 | 2010-09-08 16:35 |
| RDSB-L | RDS 'B' | 1.768,00 | 19,00 | 1,09 | 1.735,00 | 1.769,00 | 1.733,00 | 3.657.762 | 2010-09-08 16:29 |
| REL-L | REED ELSEVIER | 538,00 | 0,00 | 0,00 | 536,00 | 542,00 | 531,50 | 2.955.398 | 2010-09-08 16:35 |
| REX-L | REXAM | 308,30 | -5,20 | -1,66 | 309,00 | 310,20 | 306,10 | 2.658.094 | 2010-09-08 16:35 |
| RIO-L | Rio Tinto (Reg) | 3.471,00 | 23,00 | 0,67 | 3.435,00 | 3.490,00 | 3.377,00 | 5.244.021 | 2010-09-08 16:35 |
| RR.-L | Rolls-Royce | 569,00 | -1,00 | -0,18 | 567,00 | 571,50 | 560,50 | 2.637.847 | 2010-09-08 16:35 |
| RSA-L | Royal & Sun Alliance | 125,78 | 0,08 | 0,06 | 125,60 | 126,55 | 124,60 | 11.281.254 | 2010-09-08 16:42 |
| RTO-L | Rentokil Initial | 103,00 | 0,80 | 0,78 | 102,60 | 103,10 | 101,50 | 3.810.556 | 2010-09-08 16:31 |
| RTR-L | Reuters Grp | 631,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| SBRY-L | Sainsbury (J) | 376,00 | 6,30 | 1,70 | 367,90 | 376,80 | 367,90 | 2.863.885 | 2010-09-08 16:35 |
| SCTN-L | Scot & Newcastle | 798,50 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2010-09-08 05:00 |
| SDRC-L | Schroder Non-Vtg | 1.129,00 | 6,00 | 0,53 | 1.144,00 | 1.144,00 | 1.108,00 | 41.247 | 2010-09-08 16:16 |
| SDR-L | SchroderVtg | 1.385,00 | 4,00 | 0,29 | 1.383,00 | 1.388,00 | 1.364,00 | 268.141 | 2010-09-08 16:35 |
| SGE-L | Sage Grp | 253,50 | 4,20 | 1,68 | 249,30 | 254,00 | 248,30 | 2.938.780 | 2010-09-08 16:29 |
| SHP-L | Shire Pharmaceuticals | 1.451,00 | 0,00 | 0,00 | 1.447,00 | 1.462,00 | 1.439,00 | 836.349 | 2010-09-08 16:35 |
| SMIN-L | Smiths Group | 1.206,00 | 12,00 | 1,01 | 1.193,00 | 1.210,00 | 1.186,00 | 639.678 | 2010-09-08 16:35 |
| SN.-L | Smith&Nephew | 538,50 | -3,50 | -0,65 | 541,00 | 542,00 | 534,50 | 2.668.907 | 2010-09-08 16:29 |
| SSE-L | Scot & Southern Energy | 1.178,00 | 17,00 | 1,46 | 1.156,00 | 1.181,00 | 1.156,00 | 927.096 | 2010-09-08 16:35 |
| STAN-L | Stand.Chart. | 1.870,00 | 15,00 | 0,81 | 1.845,00 | 1.880,00 | 1.823,00 | 3.144.178 | 2010-09-08 16:35 |
| SVT-L | Severn Trent Water Hdg | 1.379,00 | 14,00 | 1,03 | 1.367,00 | 1.382,00 | 1.357,00 | 700.464 | 2010-09-08 16:29 |
| TATE-L | TATE & LYLE | 462,90 | 12,10 | 2,68 | 449,10 | 465,40 | 449,10 | 3.296.475 | 2010-09-08 16:35 |
| TLW-L | TULLOW OIL | 1.240,00 | 12,00 | 0,98 | 1.226,00 | 1.248,25 | 1.209,00 | 2.344.874 | 2010-09-08 16:35 |
| TSCO-L | Tesco | 415,10 | 4,65 | 1,13 | 410,00 | 415,25 | 409,15 | 8.391.889 | 2010-09-08 16:29 |
| TW.-L | TAYLOR WIMPEY | 28,08 | -0,52 | -1,82 | 28,25 | 28,32 | 27,40 | 7.936.178 | 2010-09-08 16:35 |
| ULVR-L | Unilever | 1.755,00 | 12,00 | 0,69 | 1.738,00 | 1.759,00 | 1.722,00 | 1.335.901 | 2010-09-08 16:29 |
| UU.-L | United Utilities | 598,00 | 3,50 | 0,59 | 592,50 | 599,90 | 588,50 | 1.888.215 | 2010-09-08 16:29 |
| VED-L | VEDANTA | 1.972,00 | -8,00 | -0,40 | 1.972,00 | 1.991,00 | 1.928,00 | 1.124.668 | 2010-09-08 16:35 |
| VOD-L | Vodafone Grp | 160,10 | 0,20 | 0,13 | 159,50 | 160,20 | 157,60 | 96.904.500 | 2010-09-08 16:29 |
| WOS-L | Wolseley | 1.357,00 | 4,00 | 0,30 | 1.346,00 | 1.361,00 | 1.331,00 | 725.477 | 2010-09-08 16:29 |
| WPP-L | WPP-L WPP Grp | 688,00 | 15,00 | 2,23 | 669,50 | 689,50 | 668,00 | 4.037.253 | 2010-09-08 16:29 |
| WTB-L | WHITBREAD | 1.508,00 | 7,00 | 0,47 | 1.499,00 | 1.513,00 | 1.474,00 | 609.282 | 2010-09-08 16:29 |
| XTA-L | XSTRATA | 1.099,00 | 29,00 | 2,71 | 1.065,00 | 1.106,00 | 1.056,50 | 9.010.336 | 2010-09-08 16:29 |
| YELL-L | YELL GRP. | 16,66 | 0,29 | 1,77 | 16,43 | 17,00 | 15,78 | 9.333.043 | 2010-09-08 16:29 |