Información sobre el índice. Cotizaciones en bolsa. Su evolución y análisis. Las acciones del índice.
Dispone de un detallado análisis técnico.
Compare la rentabilidad, el rendimiento, el riesgo y otras variables de las acciones del IBEX 35, S&P, NASDAQ y muchos más.
Empresas que cotizan en el índice FTSE
| Empresa | Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado |
Variación (diaria) |
Variación (semanal) |
Variación (mensual) |
| ANGLO AMERICAN (AAL.L) | 21/11/2008 13:14 |
1,090.00 | 1,188.00 | 1,071.00 | 1,143.00 | 4,221,566 | !! | +89.00 (+8.44%) |
-148.00 (-11.46%) |
-244.00 (-17.59%) |
| ASSOCIAT BRIT FOODS (ABF.L) | 21/11/2008 13:14 |
627.00 | 640.00 | 621.00 | 637.50 | 353,127 | !! | +11.50 (+1.84%) |
-30.50 (-4.57%) |
-45.00 (-6.59%) |
| AMEC (AMEC.L) | 21/11/2008 13:14 |
430.50 | 470.00 | 428.00 | 461.75 | 824,091 | !! | +31.50 (+7.32%) |
-41.25 (-8.20%) |
-4.25 (-0.91%) |
| ANTOFAGASTA (ANTO.L) | 21/11/2008 13:13 |
321.00 | 376.25 | 320.25 | 360.75 | 2,215,951 | !! | +41.75 (+13.09%) |
+21.25 (+6.26%) |
+43.25 (+13.62%) |
| AVIVA (AV.L) | 21/11/2008 13:14 |
291.75 | 333.00 | 287.50 | 328.00 | 3,538,092 | !! | +35.25 (+12.04%) |
-16.75 (-4.86%) |
+24.50 (+8.07%) |
| ASTRAZENECA (AZN.L) | 21/11/2008 13:14 |
2,450.00 | 2,459.00 | 2,348.00 | 2,352.00 | 3,659,793 | !! | -107.00 (-4.35%) |
-536.00 (-18.56%) |
+57.00 (+2.48%) |
| BAE SYSTEMS (BA.L) | 21/11/2008 13:14 |
317.25 | 326.00 | 309.25 | 321.00 | 4,302,575 | !! | +2.25 (+0.71%) |
-40.75 (-11.26%) |
-19.00 (-5.59%) |
| BARCLAYS (BARC.L) | 21/11/2008 13:14 |
132.10 | 135.40 | 128.00 | 135.00 | 22,946,532 | !! | +7.30 (+5.72%) |
-24.10 (-15.15%) |
-107.50 (-44.33%) |
| BRIT AMER TOBACCO (BATS.L) | 21/11/2008 13:14 |
1,652.00 | 1,675.00 | 1,610.00 | 1,639.00 | 3,814,400 | !! | -33.00 (-1.97%) |
-50.00 (-2.96%) |
+71.00 (+4.53%) |
| BRITISH AIRWAYS (BAY.L) | 21/11/2008 13:13 |
125.00 | 133.20 | 125.00 | 132.20 | 4,374,419 | !! | +8.00 (+6.44%) |
-13.10 (-9.02%) |
-9.70 (-6.84%) |
| BG GROUP (BG.L) | 21/11/2008 13:14 |
785.00 | 830.00 | 747.50 | 818.00 | 8,680,929 | !! | +53.50 (+7.00%) |
-27.50 (-3.25%) |
+4.00 (+0.49%) |
| BRITISH ENERGY (BGY.L) | 21/11/2008 13:14 |
752.50 | 754.50 | 750.00 | 753.50 | 1,510,766 | !! | -0.50 (-0.07%) |
- | +20.00 (+2.73%) |
| BRIT LAND CO REIT (BLND.L) | 21/11/2008 13:14 |
489.00 | 493.50 | 480.25 | 486.50 | 1,836,543 | !! | -2.00 (-0.41%) |
-32.50 (-6.26%) |
-132.50 (-21.41%) |
| BHP BILLITON (BLT.L) | 21/11/2008 13:14 |
780.00 | 844.50 | 772.50 | 817.00 | 12,384,362 | !! | +64.50 (+8.57%) |
-88.00 (-9.72%) |
-150.00 (-15.51%) |
| BUNZL (BNZL.L) | 21/11/2008 13:13 |
580.00 | 610.00 | 577.00 | 600.50 | 696,589 | !! | +28.00 (+4.89%) |
+4.50 (+0.76%) |
+1.50 (+0.25%) |
| BP (BP.L) | 21/11/2008 13:14 |
463.00 | 484.00 | 452.00 | 474.75 | 33,373,420 | !! | +10.75 (+2.32%) |
-13.25 (-2.72%) |
+6.25 (+1.33%) |
| B SKY B GROUP (BSY.L) | 21/11/2008 13:14 |
375.25 | 376.75 | 363.25 | 369.75 | 3,010,121 | !! | -5.25 (-1.40%) |
-33.25 (-8.25%) |
-32.25 (-8.02%) |
| BT GROUP (BT-A.L) | 21/11/2008 13:14 |
126.10 | 127.20 | 123.00 | 124.60 | 9,096,293 | !! | -1.70 (-1.35%) |
-1.40 (-1.11%) |
-15.90 (-11.32%) |
| CADBURY ADR (CBRY.L) | 21/11/2008 13:14 |
5.13 | 5.18 | 5.03 | 5.18 | 2,295,066 | !! | +0.04 (+0.78%) |
-524.82 (-99.02%) |
-517.32 (-99.01%) |
| CARNIVAL (CCL.L) | 21/11/2008 13:14 |
1,103.00 | 1,120.00 | 1,069.00 | 1,100.00 | 749,953 | !! | -5.00 (-0.45%) |
-188.00 (-14.60%) |
-465.00 (-29.71%) |
| CENTRICA (CNA.L) | 21/11/2008 13:13 |
285.00 | 285.75 | 273.75 | 274.50 | 6,104,162 | !! | -11.25 (-3.94%) |
-33.25 (-10.80%) |
-32.50 (-10.59%) |
| CAIRN ENERGY (CNE.L) | 21/11/2008 13:13 |
1,386.00 | 1,452.00 | 1,351.00 | 1,406.00 | 318,549 | !! | +20.00 (+1.44%) |
-107.00 (-7.07%) |
-51.00 (-3.50%) |
| COBHAM (COB.L) | 21/11/2008 13:14 |
162.90 | 171.00 | 159.00 | 169.20 | 2,933,338 | !! | +8.50 (+5.29%) |
-8.50 (-4.78%) |
-0.40 (-0.24%) |
| COMPASS GROUP (CPG.L) | 21/11/2008 13:14 |
245.25 | 255.75 | 240.25 | 249.00 | 7,501,661 | !! | +5.00 (+2.05%) |
-15.50 (-5.86%) |
-35.00 (-12.32%) |
| CAPITA GRP (CPI.L) | 21/11/2008 13:13 |
621.50 | 648.50 | 616.50 | 640.50 | 879,846 | !! | +18.50 (+2.97%) |
+6.00 (+0.95%) |
+5.00 (+0.79%) |
| CARPHONE WAREHOUSE (CPW.L) | 21/11/2008 13:12 |
107.75 | 116.25 | 107.75 | 115.00 | 866,643 | !! | +6.75 (+6.24%) |
-30.00 (-20.69%) |
-16.50 (-12.55%) |
| CABLE & WIRELESS (CW.L) | 21/11/2008 13:13 |
140.00 | 144.20 | 136.20 | 143.60 | 8,107,369 | !! | +1.70 (+1.20%) |
+0.20 (+0.14%) |
+9.00 (+6.69%) |
| DIAGEO (DGE.L) | 21/11/2008 13:14 |
857.00 | 878.50 | 847.00 | 877.50 | 4,473,411 | !! | +8.50 (+0.98%) |
-40.50 (-4.41%) |
-30.00 (-3.31%) |
| Empresa DRX.L (DRX.L) | 19/11/2008 00:00 |
588.00 | 596.00 | 559.00 | 564.00 | 912,400 | 564.00 | - | -59.50 (-9.54%) |
-23.00 (-3.92%) |
| MAN GROUP (EMG.L) | 21/11/2008 13:14 |
202.00 | 225.75 | 198.90 | 215.50 | 4,398,432 | !! | +17.10 (+8.62%) |
-9.00 (-4.01%) |
-128.25 (-37.31%) |
| ENTERPRISE INNS (ETI.L) | 21/11/2008 13:11 |
58.75 | 62.25 | 55.50 | 56.75 | 2,499,719 | !! | -2.50 (-4.22%) |
-30.25 (-34.77%) |
-53.50 (-48.53%) |
| EXPERIAN (EXPN.L) | 21/11/2008 13:14 |
315.75 | 327.75 | 315.75 | 326.50 | 1,213,047 | !! | +9.00 (+2.83%) |
-3.75 (-1.14%) |
+20.25 (+6.61%) |
| FIRSTGROUP (FGP.L) | 21/11/2008 13:13 |
423.25 | 436.00 | 417.25 | 432.25 | 498,357 | !! | +9.50 (+2.25%) |
-14.75 (-3.30%) |
-23.75 (-5.21%) |
| FRIENDS PROVIDENT (FP.L) | 21/11/2008 13:14 |
67.10 | 77.00 | 67.10 | 75.20 | 1,970,655 | !! | +4.60 (+6.52%) |
+0.20 (+0.27%) |
+0.70 (+0.94%) |
| G4S (GFS.L) | 21/11/2008 13:14 |
186.20 | 194.90 | 183.10 | 189.20 | 2,517,098 | !! | +2.70 (+1.45%) |
-6.20 (-3.17%) |
+13.80 (+7.87%) |
| GLAXOSMITHKLINE (GSK.L) | 21/11/2008 13:14 |
1,150.00 | 1,150.50 | 1,102.00 | 1,117.00 | 8,797,464 | !! | -35.00 (-3.04%) |
-118.00 (-9.55%) |
-11.00 (-0.98%) |
| HBOS (HBOS.L) | 21/11/2008 13:14 |
70.00 | 75.00 | 69.00 | 73.50 | 7,535,489 | !! | +1.50 (+2.08%) |
-13.00 (-15.03%) |
-9.00 (-10.91%) |
| HAMMERSON REIT (HMSO.L) | 21/11/2008 13:14 |
523.00 | 534.50 | 510.00 | 516.50 | 1,486,825 | !! | -8.50 (-1.62%) |
-123.50 (-19.30%) |
-193.50 (-27.25%) |
| HSBC HLDG (HSBA.L) | 21/11/2008 13:13 |
662.00 | 664.25 | 636.75 | 643.00 | 19,638,186 | !! | +11.00 (+1.74%) |
-76.00 (-10.57%) |
-167.00 (-20.62%) |
| ICAP (IAP.L) | 21/11/2008 13:14 |
237.50 | 259.25 | 236.25 | 255.00 | 1,630,589 | !! | +13.25 (+5.48%) |
+17.00 (+7.14%) |
-96.00 (-27.35%) |
| INTERCONT HOTELS (IHG.L) | 21/11/2008 13:13 |
459.50 | 464.50 | 451.75 | 457.75 | 740,195 | !! | -2.50 (-0.54%) |
-30.75 (-6.29%) |
-81.25 (-15.07%) |
| 3I GROUP (III.L) | 21/11/2008 13:14 |
357.25 | 382.75 | 351.00 | 377.25 | 655,104 | !! | +25.00 (+7.10%) |
-47.75 (-11.24%) |
-139.75 (-27.03%) |
| IMPERIAL TOBACCO (IMT.L) | 21/11/2008 13:14 |
1,528.00 | 1,528.00 | 1,453.00 | 1,515.00 | 1,177,434 | !! | -12.00 (-0.79%) |
-75.00 (-4.72%) |
-55.00 (-3.50%) |
| INTERNATIONAL POWER (IPR.L) | 21/11/2008 13:14 |
236.75 | 238.25 | 227.50 | 228.50 | 3,402,964 | !! | -8.25 (-3.48%) |
-34.25 (-13.04%) |
+7.00 (+3.16%) |
| Empresa ISYS.L (ISYS.L) | 20/11/2008 00:00 |
118.00 | 127.20 | 115.80 | 123.10 | 7,770,100 | 123.10 | +1.10 (+0.90%) |
-18.00 (-12.76%) |
-27.10 (-18.04%) |
| ITV (ITV.L) | 21/11/2008 13:09 |
31.75 | 32.50 | 28.75 | 32.00 | 4,500,372 | !! | - | +0.50 (+1.59%) |
-1.25 (-3.76%) |
| JOHNSON MATTHEY PLC (JMAT.L) | 21/11/2008 13:13 |
671.50 | 705.00 | 655.50 | 703.00 | 362,834 | !! | +34.50 (+5.16%) |
-69.50 (-9.00%) |
-267.00 (-27.53%) |
| KAZAKHMYS (KAZ.L) | 21/11/2008 13:14 |
180.00 | 193.10 | 174.20 | 191.20 | 2,241,059 | !! | +17.40 (+10.01%) |
-78.55 (-29.12%) |
-113.80 (-37.31%) |
| KINGFISHER (KGF.L) | 21/11/2008 13:14 |
102.30 | 111.10 | 100.00 | 108.80 | 12,110,908 | !! | +5.90 (+5.73%) |
+2.40 (+2.26%) |
-4.10 (-3.63%) |
| LAND SEC R.E.I.T. (LAND.L) | 21/11/2008 13:14 |
912.00 | 914.50 | 886.00 | 894.50 | 1,217,078 | !! | -14.00 (-1.54%) |
-66.00 (-6.87%) |
-175.50 (-16.40%) |
| LEGAL & GENERAL (LGEN.L) | 21/11/2008 13:13 |
60.00 | 63.70 | 60.00 | 62.40 | 5,454,093 | !! | +2.10 (+3.48%) |
-7.80 (-11.11%) |
-10.80 (-14.75%) |
| Hoy destaca | Gráfico | Noticias | ||||||||||||||||||||||||||||||||||||||||
|
Evolución del indice FTSE en los últimos 6 meses
|
|
||||||||||||||||||||||||||||||||||||||||
Open Populi