Cotações
Indices worldwide
| Europeias | Norte Americanas | Futuros e Câmbios | ADR |
|---|---|---|---|
|
Dax-Xetra CAC40 Footsie IBEX 35 PSI20 |
Dow Jones Nasdaq |
Indices Câmbios Commodities |
India China Japan Brazil Argentina Russia |
Footsie
| Título | Nome | Ultimo | Var abs | Var% | Open | High | Low | Volume | Hora (GMT) |
|---|---|---|---|---|---|---|---|---|---|
| AAL-L | Anglo American | 1.653,50 | 32,00 | 1,97 | 1.624,00 | 1.695,62 | 1.606,50 | 4.645.106 | 2013-05-22 15:35 |
| ABF-L | Associated British Foods | 1.941,00 | -8,00 | -0,41 | 1.947,00 | 1.961,00 | 1.939,00 | 1.343.434 | 2013-05-22 15:35 |
| ADM-L | Admiral Group | 1.292,00 | 21,00 | 1,65 | 1.268,00 | 1.296,00 | 1.267,00 | 433.592 | 2013-05-22 15:35 |
| ADN-L | Aberdeen Asset Management | 484,10 | 1,80 | 0,37 | 481,80 | 486,90 | 478,70 | 3.448.873 | 2013-05-22 15:36 |
| AGK-L | AGGREKO | 1.862,00 | 6,00 | 0,32 | 1.854,00 | 1.880,00 | 1.843,00 | 940.074 | 2013-05-22 15:37 |
| AMEC-L | AMEC | 1.067,00 | 9,00 | 0,85 | 1.057,00 | 1.070,27 | 1.050,50 | 899.417 | 2013-05-22 15:35 |
| ANTO-L | ANTOFAGASTA | 1.002,00 | 38,00 | 3,94 | 965,50 | 1.026,00 | 958,00 | 3.872.727 | 2013-05-22 15:35 |
| ARM-L | ARM HLDGS. | 1.050,00 | -15,00 | -1,41 | 1.040,00 | 1.050,97 | 1.017,30 | 8.138.044 | 2013-05-22 15:38 |
| ASHM-L | Ashmore Group | 429,70 | 1,00 | 0,23 | 428,80 | 433,70 | 426,90 | 575.639 | 2013-05-22 15:35 |
| AV.-L | AVIVA | 337,00 | 0,40 | 0,12 | 337,00 | 340,92 | 336,10 | 11.797.554 | 2013-05-22 15:35 |
| AZN-L | AstraZeneca | 3.485,50 | 91,00 | 2,68 | 3.405,00 | 3.487,50 | 3.397,00 | 4.025.298 | 2013-05-22 15:35 |
| BAB-L | Babcock International Group | 1.182,00 | 2,00 | 0,17 | 1.180,00 | 1.190,00 | 1.170,00 | 649.304 | 2013-05-22 15:35 |
| BA.-L | BAE Systems | 427,00 | 9,30 | 2,23 | 418,00 | 430,50 | 416,60 | 9.731.796 | 2013-05-22 15:35 |
| BARC-L | Barclays | 333,85 | 10,55 | 3,26 | 325,00 | 338,20 | 323,05 | 92.423.872 | 2013-05-22 15:45 |
| BATS-L | BR.AMER.TOB. | 3.752,00 | -6,50 | -0,17 | 3.752,50 | 3.770,00 | 3.725,00 | 3.188.631 | 2013-05-22 15:36 |
| BG.-L | BG Group | 1.237,00 | -2,50 | -0,20 | 1.239,50 | 1.246,00 | 1.225,50 | 8.335.036 | 2013-05-22 15:35 |
| BLND-L | British Land | 641,00 | -2,00 | -0,31 | 642,00 | 643,50 | 636,36 | 4.230.833 | 2013-05-22 15:36 |
| BLT-L | BHP Billiton | 2.001,00 | 19,00 | 0,96 | 1.990,50 | 2.032,50 | 1.971,00 | 9.264.654 | 2013-05-22 15:35 |
| BNZL-L | Bunzil | 1.331,00 | -11,00 | -0,82 | 1.339,00 | 1.349,00 | 1.307,00 | 966.926 | 2013-05-22 15:35 |
| BP.-L | BP | 483,30 | 5,65 | 1,18 | 478,38 | 485,43 | 478,20 | 38.875.424 | 2013-05-22 15:39 |
| BRBY-L | BURBERRY GRP | 1.532,00 | -9,00 | -0,58 | 1.533,00 | 1.538,00 | 1.489,00 | 1.749.176 | 2013-05-22 15:35 |
| BSY-L | British Sky Broad. | 779,00 | -19,50 | -2,44 | 799,00 | 801,30 | 777,00 | 5.231.163 | 2013-05-22 15:38 |
| BT.A-L | BT Group | 321,50 | -0,80 | -0,25 | 321,90 | 324,00 | 320,30 | 14.634.848 | 2013-05-22 15:35 |
| CCL-L | CARNIVAL | 2.253,00 | -13,75 | -0,61 | 2.289,00 | 2.289,00 | 2.203,00 | 1.913.064 | 2013-05-22 15:36 |
| CNA-L | Centrica | 392,80 | -2,10 | -0,53 | 393,50 | 395,49 | 390,30 | 15.970.643 | 2013-05-22 15:35 |
| CPG-L | Compass Grp | 910,50 | 4,00 | 0,44 | 905,63 | 917,00 | 902,00 | 4.120.382 | 2013-05-22 15:35 |
| CPI-L | Capita Grp | 1.018,00 | 13,00 | 1,29 | 1.018,00 | 1.024,00 | 1.002,00 | 1.986.564 | 2013-05-22 15:35 |
| CRDA-L | Croda international | 2.612,00 | -2,00 | -0,08 | 2.608,00 | 2.614,37 | 2.589,00 | 965.642 | 2013-05-22 15:38 |
| CRH-L | CRH | 1.414,00 | -28,00 | -1,94 | 1.430,00 | 1.442,10 | 1.400,00 | 3.262.246 | 2013-05-22 15:35 |
| CSCG-L | CAPITAL SHOP | 332,00 | 1,00 | 0,30 | 333,10 | 333,10 | 330,30 | 21.576.326 | 2013-03-15 16:36 |
| DGE-L | Diageo | 2.063,00 | 25,00 | 1,23 | 2.035,00 | 2.067,00 | 2.020,00 | 6.244.989 | 2013-05-22 15:35 |
| ENRC-L | EURASIAN | 266,20 | 0,10 | 0,04 | 267,60 | 270,30 | 242,00 | 7.269.935 | 2013-05-22 15:39 |
| EVR-L | Evraz | 155,40 | -3,40 | -2,14 | 158,50 | 160,88 | 154,00 | 4.905.315 | 2013-05-22 15:35 |
| EXPN-L | EXPERIAN | 1.288,00 | 8,00 | 0,62 | 1.276,00 | 1.290,00 | 1.268,00 | 3.209.092 | 2013-05-22 15:35 |
| FRES-L | FRESNILLO | 1.076,00 | 25,00 | 2,38 | 1.050,00 | 1.091,00 | 1.035,00 | 1.249.493 | 2013-05-22 15:35 |
| GFS-L | G4S | 250,00 | -1,90 | -0,75 | 251,70 | 253,00 | 247,70 | 9.823.897 | 2013-05-22 15:35 |
| GKN-L | GKN | 311,90 | 2,60 | 0,84 | 308,40 | 314,90 | 307,20 | 3.832.333 | 2013-05-22 15:35 |
| GLEN-L | Glencore International | 351,00 | 5,00 | 1,45 | 340,70 | 357,10 | 338,54 | 33.989.328 | 2013-05-22 15:39 |
| GSK-L | GlaxoSmithKline | 1.773,00 | 31,00 | 1,78 | 1.744,00 | 1.773,00 | 1.734,00 | 10.566.523 | 2013-05-22 15:35 |
| HL-L | Hargreaves Lansdown | 1.033,00 | -1,00 | -0,10 | 1.025,00 | 1.036,00 | 1.022,00 | 424.840 | 2013-05-22 15:35 |
| HMSO-L | HAMMERSON | 545,00 | -6,00 | -1,09 | 546,50 | 551,00 | 543,50 | 1.483.562 | 2013-05-22 15:35 |
| HSBA-L | HSBCHoldings | 767,80 | 2,60 | 0,34 | 761,00 | 772,50 | 757,66 | 36.245.772 | 2013-05-22 15:35 |
| IAG-L | International Consolidated Airlines Group | 285,20 | 6,00 | 2,15 | 278,10 | 286,80 | 278,10 | 6.816.476 | 2013-05-22 15:35 |
| IAP-L | ICAP | 348,30 | 8,70 | 2,56 | 339,60 | 348,80 | 337,30 | 1.285.352 | 2013-05-22 15:35 |
| IHG-L | INTERCON. HOTEL | 1.945,00 | 0,00 | 0,00 | 1.932,00 | 1.954,00 | 1.921,00 | 879.446 | 2013-05-22 15:35 |
| IMI-L | IMI | 1.355,00 | -4,00 | -0,29 | 1.357,00 | 1.366,00 | 1.350,00 | 375.208 | 2013-05-22 15:35 |
| IMT-L | ImperialTobacco | 2.395,00 | 6,00 | 0,25 | 2.395,00 | 2.408,13 | 2.374,00 | 3.125.058 | 2013-05-22 15:35 |
| ITRK-L | INTERTEK GROUP | 3.235,00 | -38,72 | -1,18 | 3.248,00 | 3.254,00 | 3.177,00 | 611.683 | 2013-05-22 15:35 |
| ITV-L | ITV | 134,70 | 3,40 | 2,59 | 131,00 | 134,80 | 130,50 | 17.655.288 | 2013-05-22 15:35 |
| JMAT-L | JOHNSON,MATTH. | 2.687,00 | -9,00 | -0,33 | 2.691,00 | 2.699,00 | 2.677,00 | 984.900 | 2013-05-22 15:35 |
| KAZ-L | KAZAKHMYS | 343,30 | -22,00 | -6,02 | 352,20 | 356,39 | 333,90 | 6.414.767 | 2013-05-22 15:35 |
| KGF-L | Kingfisher | 335,50 | 2,30 | 0,69 | 332,80 | 336,40 | 330,30 | 7.395.325 | 2013-05-22 15:36 |
| LAND-L | Land Secs | 992,50 | 11,50 | 1,17 | 977,00 | 993,00 | 975,50 | 2.894.445 | 2013-05-22 15:35 |
| LGEN-L | Legal&Gen.Grp | 186,90 | -0,90 | -0,48 | 187,60 | 188,10 | 185,90 | 18.740.572 | 2013-05-22 15:35 |
| LLOY-L | Lloyds-TSB | 62,96 | 1,43 | 2,32 | 62,01 | 63,50 | 62,00 | 200.360.992 | 2013-05-22 15:35 |
| MGGT-L | Meggitt | 532,50 | 5,00 | 0,95 | 527,50 | 538,50 | 524,00 | 1.066.320 | 2013-05-22 15:35 |
| MKS-L | Marks & Spencer | 475,20 | 7,30 | 1,56 | 470,00 | 479,72 | 466,40 | 10.442.485 | 2013-05-22 15:39 |
| MRW-L | Morrison (W) Supermkt | 282,60 | -6,70 | -2,32 | 285,60 | 286,00 | 280,00 | 21.385.276 | 2013-05-22 15:37 |
| NG.-L | NATIONAL GRID | 840,50 | -3,00 | -0,36 | 841,00 | 844,00 | 837,50 | 5.416.882 | 2013-05-22 15:35 |
| NXT-L | Next | 4.749,00 | 34,00 | 0,72 | 4.707,00 | 4.780,00 | 4.698,00 | 534.314 | 2013-05-22 15:36 |
| OML-L | OldMutual | 219,80 | 1,90 | 0,87 | 218,20 | 221,30 | 217,10 | 8.041.761 | 2013-05-22 15:35 |
| PFC-L | PETROFAC | 1.403,00 | 8,00 | 0,57 | 1.395,00 | 1.413,00 | 1.388,00 | 768.266 | 2013-05-22 15:35 |
| PNN-L | Pennon Group | 704,50 | -7,50 | -1,05 | 710,00 | 714,24 | 701,50 | 806.833 | 2013-05-22 15:35 |
| POLY-L | Polymetal International | 674,00 | 5,00 | 0,75 | 665,00 | 691,50 | 648,50 | 1.199.234 | 2013-05-22 15:35 |
| PRU-L | Prudential | 1.203,00 | 2,00 | 0,17 | 1.210,00 | 1.210,00 | 1.187,00 | 5.262.693 | 2013-05-22 15:39 |
| PSON-L | Pearson | 1.265,00 | 3,00 | 0,24 | 1.267,00 | 1.278,00 | 1.252,00 | 2.564.884 | 2013-05-22 15:36 |
| RB.-L | ReckittBencksr | 4.926,00 | 98,00 | 2,03 | 4.825,00 | 4.958,00 | 4.790,00 | 2.657.631 | 2013-05-22 15:35 |
| RBS-L | ROYAL BANK SCOT | 349,60 | 7,40 | 2,16 | 343,00 | 352,85 | 340,22 | 22.628.540 | 2013-05-22 15:36 |
| RDSA-L | Royal Dutch Shell 'A' | 2.263,00 | 3,00 | 0,13 | 2.261,50 | 2.272,50 | 2.252,50 | 9.186.755 | 2013-05-22 15:35 |
| RDSB-L | Royal Dutch Shell 'B' | 2.338,50 | -5,50 | -0,23 | 2.345,00 | 2.351,50 | 2.319,58 | 12.365.524 | 2013-05-22 15:35 |
| REL-L | REED ELSEVIER | 775,50 | 3,00 | 0,39 | 772,00 | 777,50 | 767,00 | 5.599.755 | 2013-05-22 15:36 |
| REX-L | REXAM | 540,00 | 7,00 | 1,31 | 531,00 | 544,00 | 531,00 | 1.367.123 | 2013-05-22 15:35 |
| RIO-L | Rio Tinto | 3.042,50 | 63,50 | 2,13 | 2.978,00 | 3.072,00 | 2.940,00 | 9.597.290 | 2013-05-22 15:38 |
| RR.-L | Rolls-Royce | 1.222,00 | 12,00 | 0,99 | 1.208,00 | 1.225,00 | 1.199,00 | 3.102.819 | 2013-05-22 15:35 |
| RRS-L | RANDGOLD RES. | 5.035,00 | 104,00 | 2,11 | 4.914,00 | 5.140,00 | 4.792,00 | 586.565 | 2013-05-22 15:35 |
| RSA-L | RSA Insurance Group | 115,50 | -0,30 | -0,26 | 115,50 | 116,00 | 114,70 | 9.683.589 | 2013-05-22 15:35 |
| RSL-l | RESOLUTION | 299,00 | 2,60 | 0,88 | 296,40 | 300,90 | 295,10 | 5.326.624 | 2013-05-22 15:35 |
| SAB-l | SABMILLER | 3.536,00 | -1,50 | -0,04 | 3.529,00 | 3.554,50 | 3.516,50 | 3.495.225 | 2013-05-22 15:35 |
| SBRY-L | Sainsbury (J) | 382,00 | 5,50 | 1,46 | 375,10 | 382,40 | 374,90 | 8.010.127 | 2013-05-22 15:35 |
| SDR-L | Schroders | 2.536,00 | 5,00 | 0,20 | 2.525,00 | 2.554,00 | 2.515,00 | 362.147 | 2013-05-22 15:35 |
| SGE-L | Sage Grp | 367,20 | 1,80 | 0,49 | 364,50 | 371,80 | 364,40 | 4.122.966 | 2013-05-22 15:35 |
| SHP-L | Shire Pharmaceuticals | 2.155,00 | 20,00 | 0,94 | 2.132,00 | 2.160,00 | 2.114,00 | 1.535.748 | 2013-05-22 15:35 |
| SL.-l | Standard Life | 421,70 | 5,00 | 1,20 | 417,50 | 422,20 | 415,80 | 4.757.238 | 2013-05-22 15:37 |
| SMIN-L | Smiths Group | 1.370,00 | 14,00 | 1,03 | 1.358,00 | 1.380,00 | 1.352,18 | 587.696 | 2013-05-22 15:36 |
| SN.-L | Smith&Nephew | 794,50 | 5,50 | 0,70 | 783,50 | 798,50 | 783,50 | 2.136.266 | 2013-05-22 15:35 |
| SRP-L | SERCO GRP. | 647,50 | 7,50 | 1,17 | 640,50 | 654,50 | 640,00 | 1.088.969 | 2013-05-22 15:35 |
| SSE-L | Scot & Southern Energy | 1.662,00 | -14,00 | -0,84 | 1.669,00 | 1.690,00 | 1.641,84 | 1.917.055 | 2013-05-22 15:35 |
| STAN-L | Standard Chartered | 1.616,00 | -4,50 | -0,28 | 1.617,50 | 1.623,65 | 1.599,00 | 5.323.290 | 2013-05-22 15:35 |
| SVT-L | Severn Trent Water Hdg | 2.045,00 | -3,00 | -0,15 | 2.050,00 | 2.065,00 | 2.040,00 | 1.020.101 | 2013-05-22 15:35 |
| TATE-L | Tate & Lyle | 857,00 | 5,00 | 0,59 | 852,00 | 862,00 | 847,86 | 1.449.806 | 2013-05-22 15:36 |
| TLW-L | TULLOW OIL | 1.073,00 | -2,00 | -0,19 | 1.077,00 | 1.085,00 | 1.060,00 | 3.838.511 | 2013-05-22 15:35 |
| TSCO-L | Tesco | 386,00 | 1,45 | 0,38 | 384,95 | 387,90 | 381,65 | 28.031.606 | 2013-05-22 15:39 |
| ULVR-L | Unilever | 2.885,00 | 19,00 | 0,66 | 2.865,00 | 2.890,00 | 2.857,00 | 3.703.932 | 2013-05-22 15:35 |
| UU.-L | United Utilities | 781,50 | -5,50 | -0,70 | 785,00 | 786,50 | 779,50 | 3.657.833 | 2013-05-22 15:35 |
| VED-L | VEDANTA | 1.335,00 | 20,00 | 1,52 | 1.310,00 | 1.352,00 | 1.295,00 | 1.199.032 | 2013-05-22 15:35 |
| VOD-L | Vodafone Grp | 196,80 | -3,10 | -1,55 | 200,00 | 200,65 | 196,40 | 161.915.984 | 2013-05-22 15:35 |
| WEIR-L | WEIR GRP. | 2.404,00 | -16,00 | -0,66 | 2.423,00 | 2.424,00 | 2.383,00 | 942.911 | 2013-05-22 15:40 |
| WOS-L | Wolseley | 3.431,00 | -52,00 | -1,49 | 3.410,00 | 3.457,00 | 3.398,00 | 1.128.579 | 2013-05-22 15:35 |
| WPP-L | WPP | 1.178,00 | 6,00 | 0,51 | 1.178,00 | 1.182,00 | 1.169,00 | 3.508.114 | 2013-05-22 15:35 |
| WTB-L | WHITBREAD | 2.887,00 | 14,00 | 0,49 | 2.866,00 | 2.893,00 | 2.860,00 | 1.555.137 | 2013-05-22 15:37 |
| XTA-L | XSTRATA | 963,50 | 0,00 | 0,00 | 987,50 | 1.002,50 | 960,50 | 81.199 | 2013-04-30 15:39 |