STOXX600
381,060
-0,37
-0,10%
17:52 17/08/18
Vol:
-
Máx:
382,09
Mín:
379,09
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora | |
|---|---|---|---|---|---|---|---|---|
| DRILLISCH | 45,62€ | 0,97% | 0,44€ | 46,68€ | 45,10€ | 250.084 | 17/08 17:35 | - |
| 3I GROUP | 9,22£ | -0,41% | -0,04£ | 9,30£ | 9,14£ | 1.128.031 | 17/08 17:35 | - |
| A2A | 1,59 | -0,28% | -0,01 | 1,61 | 1,58 | - | 16/08 00:00 | - |
| AALBERTS IND | 36,44€ | -0,22% | -0,08€ | 36,66€ | 36,19€ | 253.137 | 17/08 17:35 | - |
| AAREAL BANK | 35,45€ | -2,58% | -0,94€ | 36,28€ | 35,31€ | 607.122 | 17/08 17:35 | - |
| AB INBEV | 86,97€ | 0,31% | 0,27€ | 87,45€ | 86,64€ | 1.262.857 | 17/08 17:36 | - |
| ABB N | 22,37 CHF | 0,58% | 0,13 CHF | 22,46 CHF | 22,23 CHF | 3.442.355 | 17/08 17:30 | - |
| Abn Amro Group | 22,52€ | -1,18% | -0,27€ | 22,82€ | 22,41€ | 2.302.511 | 17/08 17:35 | - |
| ACCOR | 43,14€ | 0,33% | 0,14€ | 43,17€ | 42,74€ | 427.883 | 17/08 17:35 | - |
| ACKERMANS | 155,80€ | 1,30% | 2,00€ | 155,80€ | 153,80€ | 24.967 | 17/08 17:35 | - |
| ACS | 34,63€ | -0,35% | -0,12€ | 34,87€ | 34,17€ | 755.863 | 17/08 17:38 | - |
| ADECCO N | 57,96 CHF | -0,21% | -0,12 CHF | 58,38 CHF | 57,62 CHF | 721.404 | 17/08 17:30 | - |
| ADIDAS N | 207,00€ | -0,81% | -1,70€ | 209,50€ | 205,50€ | 503.218 | 17/08 17:35 | - |
| ADMIRAL GROUP | 20,37£ | -0,63% | -0,13£ | 20,58£ | 20,27£ | 1.068.025 | 17/08 17:35 | - |
| ADP | 190,50€ | 1,17% | 2,20€ | 193,90€ | 187,40€ | 74.298 | 17/08 17:35 | - |
| AEGON | 5,27€ | -3,90% | -0,21€ | 5,50€ | 5,26€ | 14.479.808 | 17/08 17:36 | - |
| AENA | 152,60€ | -0,59% | -0,90€ | 154,05€ | 151,95€ | 106.208 | 17/08 17:38 | - |
| Ageas (Ex-Fortis) | 44,56€ | -0,13% | -0,06€ | 44,76€ | 44,19€ | 474.201 | 17/08 17:35 | - |
| AGGREKO | 8,34£ | 0,58% | 0,05£ | 8,34£ | 8,23£ | 605.515 | 17/08 17:35 | - |
| AIR FRANCE - KLM | 8,77€ | -3,09% | -0,28€ | 9,11€ | 8,59€ | 4.807.993 | 17/08 17:37 | - |
| AIR LIQUIDE | 105,85€ | -0,28% | -0,30€ | 106,65€ | 105,30€ | 621.899 | 17/08 17:35 | - |
| AIRBUS GROUP | 107,72€ | 0,15% | 0,16€ | 108,68€ | 106,92€ | 641.480 | 17/08 17:35 | - |
| Det Norske Oljeselskap | 272,60 NOK | 0,07% | 0,20 NOK | 276,80 NOK | 272,60 NOK | 256.861 | 17/08 16:25 | - |
| AKZO NOBEL | 79,46€ | 0,03% | 0,02€ | 79,48€ | 78,88€ | 324.409 | 17/08 17:35 | - |
| ALFA LAVAL | 238,40k | 0,42% | 1,00k | 239,40k | 236,90k | 656.646 | 17/08 18:00 | - |
| ALLIANZ N | 184,24€ | -0,88% | -1,64€ | 186,34€ | 183,34€ | 1.086.832 | 17/08 17:35 | - |
| ALSTOM | 36,83€ | -0,51% | -0,19€ | 37,11€ | 36,65€ | 334.771 | 17/08 17:35 | - |
| ALTEN | 86,50€ | 0,52% | 0,45€ | 86,60€ | 85,40€ | 34.595 | 17/08 17:35 | - |
| ALTICE REG | 2,36€ | -1,50% | -0,04€ | 2,39€ | 2,34€ | 4.316.546 | 17/08 17:35 | - |
| ALTRAN TECHNOLOGIES | 9,15€ | 2,75% | 0,25€ | 9,17€ | 8,92€ | 1.392.006 | 17/08 17:35 | - |
| AMADEUS IT GRP BR-A | 75,84€ | 1,01% | 0,76€ | 75,84€ | 75,00€ | 560.405 | 17/08 17:38 | - |
| AMBU -B- | 272,40 DKK | -0,66% | -1,80 DKK | 279,60 DKK | 271,60 DKK | 509.029 | 17/08 16:59 | - |
| AMER SPORTS -A- | 27,96€ | -0,57% | -0,16€ | 28,33€ | 27,72€ | 165.964 | 17/08 18:00 | - |
| AMS | 66,28 CHF | -2,07% | -1,40 CHF | 67,46 CHF | 65,60 CHF | 799.111 | 17/08 17:30 | - |
| AMUNDI GROUP | 59,36€ | -1,17% | -0,70€ | 60,18€ | 59,02€ | 72.789 | 17/08 17:35 | - |
| ANDRITZ | 50,55€ | 0,50% | 0,25€ | 50,55€ | 49,98€ | 91.291 | 17/08 17:45 | - |
| ANGLO AMERICAN | 15,34£ | -0,58% | -0,09£ | 15,54£ | 15,04£ | 5.549.137 | 17/08 17:35 | - |
| ANTOFAGASTA | 8,27£ | -1,97% | -0,17£ | 8,44£ | 8,18£ | 4.144.862 | 17/08 17:35 | - |
| AP MOELLER-MAERS-B- | 8.794,00 DKK | 1,83% | 158,00 DKK | 9.100,00 DKK | 8.740,00 DKK | 51.812 | 17/08 16:59 | - |
| ARCELORMITTAL REG | 25,01€ | -0,71% | -0,18€ | 25,27€ | 24,52€ | 4.282.770 | 17/08 17:36 | - |
| ARGEN-X | 73,90€ | -1,34% | -1,00€ | 74,60€ | 72,80€ | 27.032 | 17/08 17:35 | - |
| ARKEMA | 105,35€ | 0,57% | 0,60€ | 105,50€ | 104,00€ | 186.895 | 17/08 17:35 | - |
| AROUNDTOWN | 7,07€ | -1,05% | -0,08€ | 7,14€ | 7,07€ | 6.696 | 17/08 15:04 | - |
| ASHTEAD GROUP | 23,22£ | 0,00% | 0,00£ | 23,26£ | 22,98£ | 1.333.462 | 17/08 17:35 | - |
| ASM INT | 44,25€ | -1,14% | -0,51€ | 44,45€ | 43,78€ | 287.111 | 17/08 17:38 | - |
| ASML HLDG | 171,68€ | -1,28% | -2,22€ | 172,78€ | 170,00€ | 1.314.425 | 17/08 17:35 | - |
| Asr Nederland | 37,08€ | -2,83% | -1,08€ | 38,28€ | 36,86€ | 671.535 | 17/08 17:36 | - |
| ASSA ABLOY-B- | 182,85k | 1,72% | 3,10k | 182,95k | 179,15k | 1.555.635 | 17/08 18:00 | - |
| ASSOCIAT BRIT FOODS | 23,38£ | 1,34% | 0,31£ | 23,45£ | 22,96£ | 2.248.822 | 17/08 17:35 | - |
| ASTRAZENECA | 59,30£ | -0,10% | -0,06£ | 59,53£ | 59,05£ | 2.018.176 | 17/08 17:35 | - |
| ATLANTIA | 18,30 | -22,26% | -5,24 | 20,12 | 17,27 | - | 16/08 00:00 | - |
| ATLAS COPCO -A- | 249,60k | 1,11% | 2,75k | 249,75k | 245,45k | 1.521.277 | 17/08 18:00 | - |
| ATOS | 98,76€ | 0,63% | 0,62€ | 98,86€ | 97,88€ | 294.761 | 17/08 17:35 | - |
| AURUBIS | 62,14€ | -0,86% | -0,54€ | 63,02€ | 61,46€ | 174.146 | 17/08 17:35 | - |
| AUTO TRADER GR | 4,47£ | -0,22% | -0,01£ | 4,52£ | 4,46£ | 6.511.195 | 17/08 17:35 | - |
| AVIVA | 4,85£ | 0,48% | 0,02£ | 4,87£ | 4,82£ | 10.156.005 | 17/08 17:35 | - |
| AXA | 21,53€ | -0,30% | -0,07€ | 21,66€ | 21,43€ | 4.879.810 | 17/08 17:35 | - |
| AXEL SPRINGER N | 60,05€ | 0,17% | 0,10€ | 60,20€ | 59,70€ | 77.054 | 17/08 17:35 | - |
| BABCOCK INTL GRP | 7,17£ | -0,39% | -0,03£ | 7,20£ | 7,12£ | 4.704.476 | 17/08 17:35 | - |
| BAE SYSTEMS | 6,25£ | -0,16% | -0,01£ | 6,27£ | 6,21£ | 4.804.873 | 17/08 17:35 | - |
| BALDER -B- | 252,80k | 0,64% | 1,60k | 254,20k | 249,60k | 177.154 | 17/08 18:00 | - |
| BALFOUR BEATTY | 2,84£ | -2,00% | -0,06£ | 2,89£ | 2,82£ | 2.671.384 | 17/08 17:35 | - |
| BALOISE HLDG N | 151,80 CHF | -0,52% | -0,80 CHF | 153,10 CHF | 150,70 CHF | 115.868 | 17/08 17:30 | - |
| BANCO SABADELL | 1,33€ | 0,00% | 0,00€ | 1,34€ | 1,32€ | 13.079.868 | 17/08 17:38 | - |
| Banco Santander | 4,34€ | -0,69% | -0,03€ | 4,40€ | 4,31€ | 38.314.883 | 17/08 17:38 | - |
| BANKIA | 3,15€ | -1,10% | -0,04€ | 3,19€ | 3,12€ | 4.796.366 | 17/08 17:38 | - |
| BANKINTER | 7,57€ | -0,37% | -0,03€ | 7,61€ | 7,49€ | 1.336.865 | 17/08 17:38 | - |
| BARCLAYS | 1,83£ | 0,23% | 0,00£ | 1,84£ | 1,82£ | 24.124.066 | 17/08 17:35 | - |
| BARRATT DEV PLC | 5,37£ | -0,07% | -0,00£ | 5,38£ | 5,25£ | 2.683.939 | 17/08 17:35 | - |
| BARRY CALLEBAUT N | 1.681,00 CHF | 0,48% | 8,00 CHF | 1.687,00 CHF | 1.670,00 CHF | 4.822 | 17/08 17:30 | - |
| BASF N | 77,57€ | 0,14% | 0,11€ | 77,78€ | 76,96€ | 2.305.713 | 17/08 17:35 | - |
| BAYER N | 78,40€ | 1,75% | 1,35€ | 79,11€ | 76,87€ | 7.033.882 | 17/08 17:35 | - |
| BB BIOTECH N | 66,25 CHF | -0,23% | -0,15 CHF | 66,70 CHF | 66,25 CHF | 44.341 | 17/08 17:30 | - |
| BBA AVIATION | 3,13£ | -0,06% | -0,00£ | 3,15£ | 3,11£ | 1.102.695 | 17/08 17:35 | - |
| BBVA | 5,44€ | -0,86% | -0,05€ | 5,51€ | 5,38€ | 20.372.061 | 17/08 17:38 | - |
| BCP R | 0,25€ | -2,07% | -0,01€ | 0,26€ | 0,25€ | 33.946.470 | 17/08 17:35 | - |
| BEAZLEY | 5,88£ | 0,34% | 0,02£ | 5,91£ | 5,82£ | 3.102.690 | 17/08 17:35 | - |
| BEIERSDORF | 98,50€ | -0,14% | -0,14€ | 99,26€ | 98,00€ | 272.931 | 17/08 17:35 | - |
| BELLWAY | 28,94£ | 0,63% | 0,18£ | 28,96£ | 28,03£ | 450.020 | 17/08 17:35 | - |
| Berkeley Group Holdings (The) | 37,37£ | 0,54% | 0,20£ | 37,43£ | 36,57£ | 595.737 | 17/08 17:35 | - |
| BESI | 18,04€ | -0,39% | -0,07€ | 18,05€ | 17,50€ | 1.055.164 | 17/08 17:35 | - |
| BHP BILLITON | 16,29£ | -0,16% | -0,03£ | 16,41£ | 16,08£ | 7.512.928 | 17/08 17:35 | - |
| BIC | 77,70€ | 0,78% | 0,60€ | 77,70€ | 77,25€ | 98.874 | 17/08 17:35 | - |
| BILLERUDKORSNAS | 103,15k | 0,24% | 0,25k | 104,40k | 102,45k | 501.522 | 17/08 18:00 | - |
| BIOMERIEUX | 73,30€ | 1,52% | 1,10€ | 73,30€ | 72,20€ | 70.380 | 17/08 17:35 | - |
| BMW | 81,41€ | -0,48% | -0,39€ | 81,78€ | 80,46€ | 1.415.425 | 17/08 17:35 | - |
| BNP PARIBAS-A- | 50,99€ | -0,80% | -0,41€ | 51,55€ | 50,39€ | 4.739.511 | 17/08 17:35 | - |
| BOLIDEN | 251,70k | 0,54% | 1,35k | 251,70k | 247,25k | 1.527.822 | 17/08 18:00 | - |
| BOLLORE | 4,07€ | 0,40% | 0,02€ | 4,08€ | 4,05€ | 851.753 | 17/08 17:35 | - |
| BOLSAS Y MERCADO | 27,72€ | 0,87% | 0,24€ | 27,80€ | 27,50€ | 38.509 | 17/08 17:38 | - |
| BOSKALIS WESTMINSTR | 24,25€ | -0,94% | -0,23€ | 25,47€ | 23,99€ | 843.889 | 17/08 17:35 | - |
| BOUYGUES | 36,49€ | -0,22% | -0,08€ | 36,81€ | 36,36€ | 349.907 | 17/08 17:35 | - |
| BP | 5,49£ | 0,00% | 0,00£ | 5,52£ | 5,46£ | 22.117.907 | 17/08 17:35 | - |
| BCA POP. EMILIA R. | 4,09 | -0,12% | -0,01 | 4,15 | 4,05 | - | 16/08 00:00 | - |
| BRENNTAG N | 51,16€ | 0,35% | 0,18€ | 51,24€ | 50,60€ | 175.782 | 17/08 17:35 | - |
| BRIT AMER TOBACCO | 42,03£ | 1,08% | 0,45£ | 42,10£ | 41,43£ | 3.268.747 | 17/08 17:35 | - |
| BRIT LAND CO REIT | 6,39£ | 0,47% | 0,03£ | 6,40£ | 6,34£ | 2.406.084 | 17/08 17:35 | - |
| BRITVIC | 7,87£ | -0,25% | -0,02£ | 7,92£ | 7,83£ | 327.526 | 17/08 17:35 | - |
| BT GROUP | 2,26£ | 0,04% | 0,00£ | 2,28£ | 2,24£ | 17.231.881 | 17/08 17:35 | - |
| BTG | 5,34£ | 5,01% | 0,26£ | 5,35£ | 5,08£ | 1.819.491 | 17/08 17:35 | - |
| BUCHER IND N | 316,60 CHF | -0,69% | -2,20 CHF | 321,40 CHF | 315,20 CHF | 15.982 | 17/08 17:30 | - |
| BUNZL | 23,38£ | 0,56% | 0,13£ | 23,38£ | 23,14£ | 388.474 | 17/08 17:35 | - |
| BURBERRY GROUP | 22,44£ | -0,66% | -0,15£ | 22,68£ | 22,18£ | 1.793.851 | 17/08 17:35 | - |
| BUREAU VERITAS | 22,26€ | 0,27% | 0,06€ | 22,34€ | 22,15€ | 442.275 | 17/08 17:35 | - |
| Caixabank | 3,78€ | -0,32% | -0,01€ | 3,81€ | 3,75€ | 7.919.678 | 17/08 17:38 | - |
| CAP GEMINI | 111,05€ | -0,31% | -0,35€ | 111,50€ | 110,50€ | 350.104 | 17/08 17:35 | - |
| CAPITA | 1,37£ | -1,75% | -0,02£ | 1,41£ | 1,36£ | 7.202.988 | 17/08 17:35 | - |
| CARLSBERG -B- | 784,00 DKK | -0,76% | -6,00 DKK | 795,40 DKK | 782,40 DKK | 522.614 | 17/08 16:59 | - |
| CARNIVAL | 46,16£ | 0,37% | 0,17£ | 46,16£ | 45,62£ | 935.923 | 17/08 17:35 | - |
| CARREFOUR | 14,96€ | -1,38% | -0,21€ | 15,24€ | 14,95€ | 3.240.003 | 17/08 17:37 | - |
| CASINO GP | 30,79€ | -0,16% | -0,05€ | 31,20€ | 30,58€ | 518.657 | 17/08 17:35 | - |
| CASTELLUM | 161,10k | 0,81% | 1,30k | 161,10k | 158,90k | 794.007 | 17/08 18:00 | - |
| CELLNEX TELECOM | 22,34€ | -0,98% | -0,22€ | 22,71€ | 22,22€ | 315.055 | 17/08 17:38 | - |
| CEMBRA MONEY BANK N | 90,30 CHF | -0,28% | -0,25 CHF | 91,00 CHF | 89,75 CHF | 31.614 | 17/08 17:30 | - |
| CENTRICA | 1,46£ | -0,34% | -0,01£ | 1,47£ | 1,45£ | 14.843.251 | 17/08 17:35 | - |
| CHRISTIAN DIOR | 369,00€ | -1,68% | -6,30€ | 375,10€ | 366,60€ | 6.153 | 17/08 17:35 | - |
| RICHEMONT N | 84,20 CHF | -0,47% | -0,40 CHF | 85,22 CHF | 83,88 CHF | 1.328.383 | 17/08 17:30 | - |
| CINEWORLD GROUP | 2,87£ | -3,04% | -0,09£ | 2,96£ | 2,86£ | 4.573.050 | 17/08 17:35 | - |
| CLARIANT N | 23,40 CHF | -0,04% | -0,01 CHF | 23,57 CHF | 23,28 CHF | 475.665 | 17/08 17:30 | - |
| CLOSE BROS GRP | 15,77£ | 0,00% | 0,00£ | 15,85£ | 15,68£ | 312.918 | 17/08 17:35 | - |
| CNH INDUSTRIAL | 10,01 | -0,74% | -0,08 | 10,16 | 9,93 | - | 16/08 00:00 | - |
| CNP ASSURANCES | 19,99€ | -0,55% | -0,11€ | 20,08€ | 19,86€ | 264.065 | 17/08 17:35 | - |
| COBHAM | 1,26£ | -0,75% | -0,01£ | 1,28£ | 1,26£ | 3.418.344 | 17/08 17:35 | - |
| COCA-COLA HBC N | 26,13£ | -0,68% | -0,18£ | 26,55£ | 26,01£ | 638.172 | 17/08 17:35 | - |
| COFINIMMO | 110,40€ | -0,18% | -0,20€ | 111,00€ | 109,80€ | 32.782 | 17/08 17:35 | - |
| COLOPLAST -B- | 680,00 DKK | -0,06% | -0,40 DKK | 690,00 DKK | 679,20 DKK | 197.813 | 17/08 16:59 | - |
| COLRUYT | 51,26€ | 0,31% | 0,16€ | 51,40€ | 50,98€ | 138.211 | 17/08 17:36 | - |
| COMMERZBANK | 8,13€ | -1,12% | -0,09€ | 8,21€ | 7,99€ | 8.750.434 | 17/08 17:35 | - |
| COMPASS GROUP | 16,98£ | 1,34% | 0,23£ | 16,98£ | 16,70£ | 4.833.898 | 17/08 17:35 | - |
| CONTINENTAL | 182,65€ | -0,76% | -1,40€ | 183,95€ | 181,25€ | 517.574 | 17/08 17:35 | - |
| Van Elle Holdings | 2,12£ | -0,38% | -0,01£ | 2,13£ | 2,11£ | 3.520.900 | 17/08 17:35 | - |
| Covestro Ag O.N. | 76,72€ | -1,08% | -0,84€ | 77,58€ | 76,30€ | 682.038 | 17/08 17:35 | - |
| FONC.DES REGIONS | 89,50€ | 0,45% | 0,40€ | 89,70€ | 88,90€ | 100.181 | 17/08 17:35 | - |
| CPTL & COUNT PROP | 2,55£ | -0,08% | -0,00£ | 2,56£ | 2,53£ | 2.000.649 | 17/08 17:35 | - |
| CREDIT AGRICOLE | 11,80€ | -0,35% | -0,04€ | 11,87€ | 11,66€ | 5.676.502 | 17/08 17:35 | - |
| CRODA INTL PLC | 51,38£ | -0,62% | -0,32£ | 51,92£ | 51,10£ | 246.989 | 17/08 17:35 | - |
| CS GROUP N | 14,71 CHF | -1,04% | -0,16 CHF | 14,92 CHF | 14,62 CHF | 7.109.277 | 17/08 17:30 | - |
| CYBG | 3,46£ | -1,09% | -0,04£ | 3,49£ | 3,44£ | 1.801.057 | 17/08 17:35 | - |
| DAIMLER N | 54,92€ | -0,67% | -0,37€ | 55,46€ | 54,22€ | 3.762.564 | 17/08 17:35 | - |
| DANONE | 67,69€ | 0,03% | 0,02€ | 68,02€ | 67,27€ | 1.067.366 | 17/08 17:35 | - |
| DANSKE BANK | 182,90 DKK | 0,61% | 1,10 DKK | 183,80 DKK | 179,70 DKK | 1.923.277 | 17/08 16:59 | - |
| DASSAULT AVIA. | 1.525,00€ | 0,00% | 0,00€ | 1.538,00€ | 1.510,00€ | 3.765 | 17/08 17:35 | - |
| DASSAULT SYST. | 132,15€ | -0,26% | -0,35€ | 133,05€ | 131,45€ | 194.665 | 17/08 17:38 | - |
| CAMPARI | 7,55 | 1,55% | 0,12 | 7,62 | 7,45 | - | 16/08 00:00 | - |
| DCC | 69,05£ | 0,07% | 0,05£ | 69,20£ | 68,65£ | 284.975 | 17/08 17:35 | - |
| DECHRA PHARMACLTS | 31,26£ | -0,76% | -0,24£ | 31,56£ | 31,24£ | 136.150 | 17/08 17:35 | - |
| DERWENT LONDON | 30,81£ | -0,10% | -0,03£ | 30,85£ | 30,57£ | 139.155 | 17/08 17:35 | - |
| DEUTSCHE BANK N | 9,76€ | -1,26% | -0,13€ | 9,91€ | 9,66€ | 14.393.764 | 17/08 17:35 | - |
| DEUTSCHE BOERSE N | 111,80€ | 0,22% | 0,25€ | 112,45€ | 111,10€ | 431.529 | 17/08 17:35 | - |
| DEUTSCHE POST N | 30,75€ | 0,59% | 0,18€ | 30,94€ | 30,60€ | 2.616.882 | 17/08 17:35 | - |
| DEUTSCHE TELEKOM N | 13,95€ | -0,39% | -0,06€ | 14,09€ | 13,88€ | 9.319.610 | 17/08 17:35 | - |
| DEUTSCHE WOHNEN | 41,77€ | -0,14% | -0,06€ | 42,20€ | 41,56€ | 498.633 | 17/08 17:35 | - |
| DIAGEO | 27,94£ | 0,20% | 0,06£ | 27,99£ | 27,74£ | 2.107.755 | 17/08 17:35 | - |
| DIRECT LINE INS | 3,32£ | -0,98% | -0,03£ | 3,36£ | 3,30£ | 4.249.788 | 17/08 17:35 | - |
| DIXONS CARPHONE GRP | 1,68£ | -0,39% | -0,01£ | 1,70£ | 1,65£ | 3.266.057 | 17/08 17:35 | - |
| DKSH HLDG N | 70,30 CHF | -0,14% | -0,10 CHF | 70,65 CHF | 70,00 CHF | 38.384 | 17/08 17:30 | - |
| DLY MAIL&GEN TST A | 7,57£ | 0,80% | 0,06£ | 7,61£ | 7,47£ | 427.054 | 17/08 17:35 | - |
| Dnb | 166,00 NOK | -0,06% | -0,10 NOK | 166,55 NOK | 163,90 NOK | 1.425.225 | 17/08 16:25 | - |
| KABA HLDG N | 633,00 CHF | -2,16% | -14,00 CHF | 641,50 CHF | 615,50 CHF | 29.889 | 17/08 17:30 | - |
| DS SMITH | 4,90£ | -0,20% | -0,01£ | 4,94£ | 4,87£ | 3.893.430 | 17/08 17:35 | - |
| DSM | 89,18€ | -1,39% | -1,26€ | 90,80€ | 88,72€ | 767.394 | 17/08 17:35 | - |
| DSV | 586,20 DKK | -0,07% | -0,40 DKK | 590,40 DKK | 584,80 DKK | 244.173 | 17/08 16:59 | - |
| DT.LUFTHANSA N | 23,15€ | -0,17% | -0,04€ | 23,22€ | 22,86€ | 3.458.503 | 17/08 17:35 | - |
| DUERR | 39,15€ | -0,53% | -0,21€ | 39,84€ | 38,69€ | 169.787 | 17/08 17:35 | - |
| DUFRY N | 118,40 CHF | -0,55% | -0,65 CHF | 120,00 CHF | 117,50 CHF | 197.617 | 17/08 17:30 | - |
| E.ON N | 9,52€ | 0,93% | 0,09€ | 9,53€ | 9,41€ | 9.951.016 | 17/08 17:35 | - |
| EASYJET | 15,75£ | 0,10% | 0,02£ | 15,87£ | 15,63£ | 1.183.188 | 17/08 17:35 | - |
| EDENRED | 34,75€ | -0,03% | -0,01€ | 35,05€ | 34,57€ | 345.714 | 17/08 17:35 | - |
| EDF | 13,37€ | -0,22% | -0,03€ | 13,42€ | 13,19€ | 1.526.765 | 17/08 17:35 | - |
| EDP-ENERGIAS R | 3,39€ | -0,18% | -0,01€ | 3,42€ | 3,37€ | 3.202.725 | 17/08 17:35 | - |
| EIFFAGE | 94,30€ | 0,53% | 0,50€ | 94,88€ | 93,58€ | 163.846 | 17/08 17:35 | - |
| ELECTROCOMPONENTS | 7,42£ | -0,24% | -0,02£ | 7,45£ | 7,36£ | 689.452 | 17/08 17:35 | - |
| ELECTROLUX -B- | 204,40k | 0,25% | 0,50k | 204,70k | 202,30k | 1.200.183 | 17/08 18:00 | - |
| ELEKTA -B- FR | 124,25k | 1,35% | 1,65k | 124,85k | 122,50k | 1.133.014 | 17/08 18:00 | - |
| ELIS | 19,19€ | -0,26% | -0,05€ | 19,32€ | 19,12€ | 172.418 | 17/08 17:35 | - |
| ELISA | 36,55€ | -0,81% | -0,30€ | 37,10€ | 36,50€ | 194.020 | 17/08 18:00 | - |
| EMS-CHEM HLDG N | 596,50 CHF | -0,50% | -3,00 CHF | 604,00 CHF | 595,50 CHF | 16.114 | 17/08 17:30 | - |
| ENAGAS | 23,82€ | 0,08% | 0,02€ | 23,94€ | 23,60€ | 363.869 | 17/08 17:38 | - |
| ENDESA | 19,63€ | 0,38% | 0,08€ | 19,68€ | 19,48€ | 652.312 | 17/08 17:38 | - |
| ENEL | 4,43 | -1,05% | -0,05 | 4,48 | 4,42 | - | 16/08 00:00 | - |
| ENGIE | 13,08€ | -0,49% | -0,07€ | 13,19€ | 12,98€ | 3.722.893 | 17/08 17:35 | - |
| ENI | 15,91 | -1,25% | -0,20 | 16,07 | 15,81 | - | 16/08 00:00 | - |
| Statoil | 212,20 NOK | 0,57% | 1,20 NOK | 214,60 NOK | 212,00 NOK | 2.437.996 | 17/08 16:25 | - |
| ERICSSON -B- | 71,92k | 0,25% | 0,18k | 72,34k | 71,58k | 7.030.700 | 17/08 18:00 | - |
| ERSTE GROUP BANK | 34,57€ | 0,44% | 0,15€ | 34,70€ | 34,14€ | 684.168 | 17/08 17:45 | - |
| ESSILOR INTL | 122,85€ | -0,08% | -0,10€ | 123,85€ | 122,10€ | 406.353 | 17/08 17:35 | - |
| EURAZEO | 65,15€ | 0,23% | 0,15€ | 65,35€ | 64,45€ | 91.685 | 17/08 17:36 | - |
| EUROFINS SCIENTIFIC | 446,40€ | 2,06% | 9,00€ | 446,40€ | 435,80€ | 21.411 | 17/08 17:35 | - |
| EURONEXT | 52,05€ | -0,19% | -0,10€ | 52,20€ | 51,75€ | 36.835 | 17/08 17:35 | - |
| EUTELSAT COMM. | 20,30€ | -0,49% | -0,10€ | 20,48€ | 20,18€ | 340.121 | 17/08 17:35 | - |
| EVRAZ | 4,67£ | 1,15% | 0,05£ | 4,72£ | 4,58£ | 2.552.372 | 17/08 17:35 | - |
| EXOR | 54,42 | -0,69% | -0,38 | 55,66 | 54,34 | - | 16/08 00:00 | - |
| EXPERIAN | 19,02£ | -0,13% | -0,03£ | 19,09£ | 18,92£ | 1.163.015 | 17/08 17:35 | - |
| FABEGE | 122,06k | 0,39% | 0,48k | 122,78k | 120,52k | 274.412 | 17/08 18:00 | - |
| FAURECIA | 53,12€ | -0,26% | -0,14€ | 53,38€ | 52,38€ | 259.769 | 17/08 17:35 | - |
| WOLSELEY | 60,71£ | -0,08% | -0,05£ | 60,89£ | 60,37£ | 448.033 | 17/08 17:35 | - |
| Ferrari | 105,80 | -0,52% | -0,55 | 107,40 | 105,20 | - | 16/08 00:00 | - |
| Ferrovial | 17,81€ | 0,20% | 0,04€ | 17,81€ | 17,64€ | 854.245 | 17/08 17:38 | - |
| FIAT CHRYSLER AUTO | 13,73 | -2,29% | -0,32 | 14,00 | 13,56 | - | 16/08 00:00 | - |
| FLSMIDTH & CO. | 382,50 DKK | 0,53% | 2,00 DKK | 384,00 DKK | 378,50 DKK | 230.027 | 17/08 16:59 | - |
| FLUGHAFEN ZUERICH N | 205,20 CHF | -0,29% | -0,60 CHF | 206,80 CHF | 204,80 CHF | 25.901 | 17/08 17:30 | - |
| FORTUM | 21,07€ | 1,06% | 0,22€ | 21,29€ | 20,84€ | 1.029.779 | 17/08 18:00 | - |
| FRAPORT | 76,84€ | -0,70% | -0,54€ | 77,90€ | 76,64€ | 94.242 | 17/08 17:35 | - |
| FREENET N | 23,64€ | -3,15% | -0,77€ | 24,57€ | 23,57€ | 504.253 | 17/08 17:35 | - |
| FRESENIUS | 65,00€ | 0,03% | 0,02€ | 65,24€ | 64,38€ | 886.773 | 17/08 17:35 | - |
| FRESENIUS MED CARE | 85,02€ | 0,12% | 0,10€ | 85,38€ | 84,50€ | 391.337 | 17/08 17:35 | - |
| FRESNILLO | 9,25£ | 0,57% | 0,05£ | 9,25£ | 9,07£ | 1.113.263 | 17/08 17:35 | - |
| FUCHS PETROLUB VZ | 48,80€ | -0,08% | -0,04€ | 49,18€ | 48,46€ | 75.423 | 17/08 17:35 | - |
| G4S | 2,52£ | 0,72% | 0,02£ | 2,53£ | 2,49£ | 6.409.485 | 17/08 17:35 | - |
| GALAPAGOS | 16,00€ | 0,00% | 0,00€ | 16,25€ | 15,80€ | 29.347 | 31/03 17:35 | - |
| GALP ENERGIA -B- | 17,38€ | 0,17% | 0,03€ | 17,41€ | 17,24€ | 569.739 | 17/08 17:35 | - |
| GAM HLDG N | 8,48 CHF | -2,19% | -0,19 CHF | 8,64 CHF | 8,46 CHF | 613.373 | 17/08 17:30 | - |
| GBL | 88,74€ | 0,07% | 0,06€ | 89,04€ | 88,40€ | 65.620 | 17/08 17:35 | - |
| GEA GROUP | 32,14€ | 0,19% | 0,06€ | 32,38€ | 31,86€ | 392.317 | 17/08 17:35 | - |
| GEBERIT N | 428,70 CHF | 0,07% | 0,30 CHF | 429,60 CHF | 425,60 CHF | 110.827 | 17/08 17:30 | - |
| GECINA N | 146,30€ | 0,21% | 0,30€ | 146,30€ | 145,50€ | 51.007 | 17/08 17:37 | - |
| GEMALTO | 62,04€ | -2,19% | -1,39€ | 64,40€ | 61,58€ | 468.168 | 30/04 17:35 | - |
| GENERALI | 14,60 | 0,34% | 0,05 | 14,77 | 14,39 | - | 16/08 00:00 | - |
| GEORG FISCHER N | 1.244,00 CHF | -0,16% | -2,00 CHF | 1.250,00 CHF | 1.232,00 CHF | 5.653 | 17/08 17:30 | - |
| GERRESHEIMER | 72,95€ | -0,88% | -0,65€ | 74,00€ | 72,50€ | 62.079 | 17/08 17:35 | - |
| GETINGE -B- | 98,28k | 0,59% | 0,58k | 98,32k | 97,34k | 575.224 | 17/08 18:00 | - |
| GP EUROTUNNEL RGPT | 10,94€ | 1,11% | 0,12€ | 10,94€ | 10,82€ | 808.466 | 17/08 17:35 | - |
| GIVAUDAN N | 2.297,00 CHF | 0,22% | 5,00 CHF | 2.308,00 CHF | 2.288,00 CHF | 18.619 | 17/08 17:30 | - |
| GLAXOSMITHKLINE | 16,17£ | 0,43% | 0,07£ | 16,17£ | 16,06£ | 7.339.935 | 17/08 17:35 | - |
| GLENCORE | 3,05£ | 0,05% | 0,00£ | 3,09£ | 3,00£ | 47.406.536 | 17/08 17:35 | - |
| GN STORE NORD | 315,30 DKK | -1,56% | -5,00 DKK | 321,30 DKK | 313,30 DKK | 457.824 | 17/08 16:59 | - |
| GREAT PORT EST REIT | 7,06£ | -0,06% | -0,00£ | 7,09£ | 7,03£ | 621.203 | 17/08 17:35 | - |
| GRENKELEASING | 97,25€ | 1,73% | 1,65€ | 97,65€ | 94,85€ | 64.177 | 17/08 17:35 | - |
| GRIFOLS-A | 24,55€ | 1,99% | 0,48€ | 24,56€ | 24,18€ | 708.805 | 17/08 17:38 | - |
| GVC HOLD | 10,99£ | 0,27% | 0,03£ | 11,01£ | 10,92£ | 1.765.953 | 17/08 17:35 | - |
| H. LUNDBECK | 380,10 DKK | -0,58% | -2,20 DKK | 383,70 DKK | 375,20 DKK | 296.280 | 17/08 16:59 | - |
| HAKON INVEST | 118,90k | 0,85% | 1,00k | 119,30k | 118,00k | 48.372 | 21/12 17:29 | - |
| HALMA PLC | 14,10£ | 0,43% | 0,06£ | 14,10£ | 13,96£ | 485.941 | 17/08 17:35 | - |
| HAMMERSON REIT | 4,91£ | 0,66% | 0,03£ | 4,92£ | 4,86£ | 2.668.915 | 17/08 17:35 | - |
| HANNOVER RUECK N | 113,90€ | 1,15% | 1,30€ | 114,40€ | 112,60€ | 160.307 | 17/08 17:35 | - |
| HARGREAVES LANS | 21,72£ | 0,88% | 0,19£ | 21,75£ | 21,42£ | 680.814 | 17/08 17:35 | - |
| HAYS | 1,99£ | -0,70% | -0,01£ | 2,01£ | 1,97£ | 1.872.478 | 17/08 17:35 | - |
| HEIDELBERGCEMENT | 68,50€ | -2,62% | -1,84€ | 70,28€ | 67,94€ | 911.175 | 17/08 17:35 | - |
| HEINEKEN | 86,00€ | -1,04% | -0,90€ | 87,14€ | 85,34€ | 864.442 | 17/08 17:35 | - |
| HEINEKEN HOLDING | 83,10€ | -0,84% | -0,70€ | 83,85€ | 82,50€ | 87.694 | 17/08 17:35 | - |
| HELVETIA HLDG N | 581,00 CHF | -0,17% | -1,00 CHF | 585,50 CHF | 580,00 CHF | 7.522 | 17/08 17:30 | - |
| HENKEL VZ | 107,95€ | 0,37% | 0,40€ | 109,50€ | 107,65€ | 570.810 | 17/08 17:35 | - |
| HENNES&MAURITZ -B- | 129,10k | 1,62% | 2,06k | 129,12k | 126,66k | 5.475.072 | 17/08 18:00 | - |
| HERMES INTL | 544,60€ | -0,40% | -2,20€ | 549,20€ | 541,80€ | 27.064 | 17/08 17:35 | - |
| HEXAGON -B- | 529,40k | -0,04% | -0,20k | 531,60k | 527,20k | 665.912 | 17/08 18:00 | - |
| HEXPOL -B- | 94,35k | 1,02% | 0,95k | 94,35k | 92,85k | 344.689 | 17/08 18:00 | - |
| HISCOX | 16,55£ | -0,24% | -0,04£ | 16,75£ | 16,51£ | 519.979 | 17/08 17:35 | - |
Principales brokers
| Brokers | Regulación | Spread EUR/USD | Depósito mínimo | |
|---|---|---|---|---|
|
Cyprus Securities ... | 0.023 | 10 | Ver perfil |
|
The Financial Cond... | 3 | 200 | Ver perfil |
|
Cyprus Securities ... | 200 | Ver perfil |