STOXX600

380,620
4,11
1,09%
17:50 16/02/18
Vol: -
Máx: 381,18
Mín: 377,48
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
DRILLISCH 64,75€ 2,61% 1,65€ 64,85€ 63,10€ 198.305 16/02 17:35
3I GROUP 9,05£ 1,28% 0,11£ 9,10£ 8,98£ 2.493.885 16/02 17:35
A2A 1,41 -1,40% -0,02 1,43 1,41 - 15/02 17:35
AALBERTS IND 40,69€ 0,89% 0,36€ 40,74€ 40,31€ 205.231 16/02 17:35
AAREAL BANK 39,83€ 1,07% 0,42€ 39,86€ 39,37€ 189.720 16/02 17:35
AB INBEV 85,21€ 2,42% 2,01€ 85,75€ 84,03€ 2.441.964 16/02 17:35
ABB N 23,61 CHF 0,77% 0,18 CHF 23,74 CHF 23,40 CHF 8.124.808 16/02 17:30
Abertis 19,57€ 0,41% 0,08€ 19,57€ 19,45€ 1.271.315 16/02 17:38
ABLYNX 43,84€ 0,27% 0,12€ 43,90€ 43,72€ 513.146 16/02 17:37
Abn Amro Group 25,27€ 0,20% 0,05€ 25,43€ 25,13€ 1.701.554 16/02 17:35
ACCOR 46,10€ 0,15% 0,07€ 46,48€ 46,04€ 838.814 16/02 17:35
ACKERMANS 146,20€ 0,83% 1,20€ 147,20€ 145,60€ 26.202 16/02 17:35
ACS 28,75€ 0,52% 0,15€ 29,40€ 28,60€ 1.182.171 16/02 17:38
ADECCO N 74,78 CHF 0,70% 0,52 CHF 74,90 CHF 74,22 CHF 599.379 16/02 17:30
ADIDAS N 180,25€ 1,66% 2,95€ 181,05€ 177,50€ 991.451 16/02 17:35
ADMIRAL GROUP 19,06£ 1,11% 0,21£ 19,11£ 18,90£ 602.318 16/02 17:35
ADP 164,40€ 0,86% 1,40€ 166,60€ 163,40€ 49.516 16/02 17:35
AEGON 5,52€ -0,25% -0,01€ 5,58€ 5,49€ 11.591.804 16/02 17:36
AENA 167,50€ 1,12% 1,85€ 169,10€ 166,20€ 147.733 16/02 17:38
Ageas (Ex-Fortis) 41,21€ 0,88% 0,36€ 41,35€ 40,91€ 545.703 16/02 17:35
AGGREKO 7,59£ -3,61% -0,28£ 7,69£ 7,50£ 1.794.721 16/02 17:35
AIR FRANCE - KLM 10,02€ -6,36% -0,68€ 11,03€ 9,90€ 14.186.787 16/02 17:37
AIR LIQUIDE 102,00€ 0,99% 1,00€ 102,60€ 101,45€ 1.299.130 16/02 17:35
AIRBUS GROUP 95,53€ 2,92% 2,71€ 95,60€ 93,21€ 3.477.298 16/02 17:39
AKZO NOBEL 78,36€ 0,15% 0,12€ 78,84€ 78,10€ 515.163 16/02 17:35
ALFA LAVAL 197,95k 0,25% 0,50k 199,45k 197,45k 933.993 16/02 18:00
ALLIANZ N 190,60€ 0,58% 1,10€ 191,00€ 187,20€ 2.394.763 16/02 17:35
ALSTOM 33,68€ 0,84% 0,28€ 33,78€ 33,53€ 872.394 16/02 17:35
ALTICE REG 8,18€ 0,84% 0,07€ 8,30€ 8,08€ 4.147.345 16/02 17:35
ALTRAN TECHNOLOGIES 14,72€ 1,17% 0,17€ 14,78€ 14,59€ 297.535 16/02 17:35
AMADEUS IT GRP BR-A 59,46€ 0,85% 0,50€ 59,98€ 59,22€ 726.102 16/02 17:38
AMER SPORTS -A- 25,75€ 0,23% 0,06€ 25,86€ 25,59€ 311.761 16/02 18:00
AMS 109,80 CHF -3,77% -4,30 CHF 115,00 CHF 109,35 CHF 698.902 16/02 17:30
AMUNDI GROUP 67,70€ 1,84% 1,22€ 68,10€ 66,70€ 167.720 16/02 17:35
ANDRITZ 48,30€ 1,39% 0,66€ 48,40€ 47,56€ 125.034 16/02 17:45
ANGLO AMERICAN 17,49£ 1,31% 0,23£ 17,53£ 17,22£ 6.705.503 16/02 17:35
ANTOFAGASTA 9,15£ -1,89% -0,18£ 9,42£ 9,11£ 3.253.084 16/02 17:35
AP MOELLER-MAERS-B- 10.840,00 DKK 2,75% 290,00 DKK 10.855,00 DKK 10.550,00 DKK 21.133 16/02 16:59
ARCELORMITTAL REG 28,44€ 0,76% 0,22€ 28,50€ 27,99€ 4.965.950 16/02 17:38
ARKEMA 100,20€ -0,50% -0,50€ 101,85€ 100,20€ 152.989 16/02 17:35
ARYZTA N 24,04 CHF 2,30% 0,54 CHF 24,13 CHF 23,54 CHF 682.243 16/02 17:30
ASHTEAD GROUP 20,31£ 0,54% 0,11£ 20,38£ 20,14£ 1.354.943 16/02 17:35
ASM INT 56,20€ -0,21% -0,12€ 56,66€ 56,08€ 158.152 16/02 17:35
ASML HLDG 155,80€ 0,97% 1,50€ 156,20€ 154,95€ 1.361.279 16/02 17:39
Asr Nederland 34,46€ 1,00% 0,34€ 34,66€ 34,16€ 153.989 16/02 17:35
ASSA ABLOY-B- 177,50k 1,89% 3,30k 177,60k 174,00k 2.725.228 16/02 18:00
ASSOCIAT BRIT FOODS 26,62£ 1,60% 0,42£ 26,77£ 26,28£ 793.080 16/02 17:35
ASTRAZENECA 47,40£ 0,55% 0,26£ 47,59£ 47,19£ 2.394.736 16/02 17:35
ATLANTIA 25,52 1,27% 0,32 25,61 25,07 - 15/02 17:35
ATLAS COPCO -A- 348,80k 0,98% 3,40k 348,80k 346,40k 1.440.863 16/02 18:00
ATOS 123,00€ 1,15% 1,40€ 123,45€ 121,70€ 198.357 16/02 17:35
AURUBIS 74,16€ 0,90% 0,66€ 75,06€ 73,58€ 249.473 16/02 17:35
AUTO TRADER GR 3,69£ 0,66% 0,02£ 3,70£ 3,66£ 2.913.184 16/02 17:35
AVIVA 4,97£ 0,69% 0,03£ 4,98£ 4,93£ 7.536.962 16/02 17:35
AXA 25,22€ 0,08% 0,02€ 25,39€ 25,10€ 6.341.012 16/02 17:39
AXEL SPRINGER N 72,20€ 0,56% 0,40€ 72,65€ 71,55€ 187.611 16/02 17:35
AZIMUT HOLDING 17,98 0,39% 0,07 18,29 17,91 - 15/02 17:36
BABCOCK INTL GRP 6,50£ 0,71% 0,05£ 6,52£ 6,39£ 1.931.430 16/02 17:35
BAE SYSTEMS 5,98£ 1,12% 0,07£ 5,98£ 5,91£ 8.956.383 16/02 17:35
BALDER -B- 196,80k 0,72% 1,40k 197,50k 195,70k 482.873 16/02 18:00
BALFOUR BEATTY 2,81£ 2,60% 0,07£ 2,81£ 2,75£ 1.963.043 16/02 17:35
BALOISE HLDG N 147,50 CHF 0,68% 1,00 CHF 147,60 CHF 146,10 CHF 95.747 16/02 17:30
BANCO SABADELL 1,82€ 1,08% 0,02€ 1,83€ 1,80€ 16.013.738 16/02 17:38
Banco Santander 5,62€ 1,76% 0,10€ 5,62€ 5,54€ 57.364.752 16/02 17:38
BANKIA 3,91€ 1,03% 0,04€ 3,92€ 3,85€ 5.983.881 16/02 17:38
BANKINTER 8,87€ 0,14% 0,01€ 8,93€ 8,84€ 2.125.514 16/02 17:38
BARCLAYS 2,00£ 0,78% 0,02£ 2,00£ 1,98£ 52.709.789 16/02 17:35
BARRATT DEV PLC 5,52£ 0,55% 0,03£ 5,55£ 5,47£ 3.477.503 16/02 17:35
BARRY CALLEBAUT N 1.930,00 CHF 2,50% 47,00 CHF 1.933,00 CHF 1.895,00 CHF 11.777 16/02 17:30
BASF N 86,74€ 0,35% 0,30€ 87,39€ 86,10€ 2.867.326 16/02 17:35
BAYER N 98,54€ 1,18% 1,15€ 98,70€ 97,50€ 3.334.206 16/02 17:35
BB BIOTECH N 69,55 CHF 1,16% 0,80 CHF 69,55 CHF 68,75 CHF 97.980 16/02 17:30
BBA AVIATION 3,37£ 1,88% 0,06£ 3,38£ 3,33£ 2.186.608 16/02 17:35
BBVA 7,06€ 0,94% 0,07€ 7,08€ 6,97€ 20.079.716 16/02 17:38
BEAZLEY 5,38£ 0,56% 0,03£ 5,44£ 5,36£ 1.114.730 16/02 17:35
BEIERSDORF 92,48€ 1,38% 1,26€ 92,90€ 91,44€ 377.145 16/02 17:35
BELLWAY 30,67£ 0,10% 0,03£ 30,92£ 30,58£ 473.370 16/02 17:35
Berkeley Group Holdings (The) 38,00£ 0,26% 0,10£ 38,28£ 37,79£ 481.029 16/02 17:35
BESI 72,75€ -1,09% -0,80€ 74,80€ 72,55€ 292.341 16/02 17:35
BHP BILLITON 15,77£ -1,29% -0,21£ 16,14£ 15,77£ 12.399.942 16/02 17:35
BIC 86,25€ 1,23% 1,05€ 87,20€ 85,50€ 79.007 16/02 17:35
BILLERUDKORSNAS 123,55k 2,11% 2,55k 123,75k 120,50k 765.914 16/02 18:00
BIOMERIEUX 71,70€ 0,70% 0,50€ 72,50€ 71,30€ 92.781 16/02 17:35
BMW 88,12€ 0,79% 0,69€ 88,59€ 87,50€ 2.078.106 16/02 17:35
BNP PARIBAS-A- 64,65€ 1,17% 0,75€ 64,93€ 63,89€ 4.357.088 16/02 17:38
BOLIDEN 288,50k -0,10% -0,30k 293,50k 286,20k 1.863.269 16/02 18:00
BOLLORE 4,37€ -0,73% -0,03€ 4,41€ 4,32€ 3.673.372 16/02 17:35
BOLSAS Y MERCADO 27,56€ 0,88% 0,24€ 27,78€ 27,30€ 53.111 16/02 17:38
BOOKER GRP 2,25£ 0,49% 0,01£ 2,26£ 2,24£ 24.787.650 16/02 17:35
BOSKALIS WESTMINSTR 30,71€ 0,95% 0,29€ 30,97€ 30,43€ 435.791 16/02 17:35
BOUYGUES 41,78€ 0,53% 0,22€ 42,16€ 41,56€ 682.792 16/02 17:35
BP 4,73£ 0,78% 0,04£ 4,75£ 4,70£ 33.389.161 16/02 17:35
BCA POP. EMILIA R. 4,79 0,19% 0,01 4,85 4,74 - 15/02 17:36
BPOST 28,12€ 2,03% 0,56€ 28,18€ 27,64€ 268.030 16/02 17:35
BRENNTAG N 52,22€ 1,16% 0,60€ 52,44€ 51,70€ 167.997 16/02 17:35
BRIT AMER TOBACCO 44,52£ 0,63% 0,28£ 44,63£ 44,17£ 3.192.214 16/02 17:35
BRIT LAND CO REIT 6,49£ 2,04% 0,13£ 6,50£ 6,37£ 5.682.469 16/02 17:35
BRITVIC 6,97£ 2,50% 0,17£ 6,97£ 6,82£ 1.001.728 16/02 17:35
BT GROUP 2,28£ 1,22% 0,03£ 2,30£ 2,26£ 18.929.754 16/02 17:35
BTG 6,80£ 0,30% 0,02£ 6,83£ 6,77£ 382.504 16/02 17:35
BUNZL 20,34£ -0,10% -0,02£ 20,58£ 20,33£ 988.778 16/02 17:35
BURBERRY GROUP 15,52£ -0,19% -0,03£ 15,65£ 15,44£ 1.313.237 16/02 17:35
BUREAU VERITAS 21,50€ 0,23% 0,05€ 21,67€ 21,20€ 1.432.027 16/02 17:35
Caixabank 4,02€ 0,70% 0,03€ 4,04€ 4,00€ 11.720.354 16/02 17:38
CAP GEMINI 104,60€ 0,24% 0,25€ 105,00€ 103,55€ 505.094 16/02 17:39
CAPITA 1,91£ 5,25% 0,10£ 1,92£ 1,81£ 7.316.236 16/02 17:35
CARLSBERG -B- 733,00 DKK 2,49% 17,80 DKK 733,00 DKK 715,20 DKK 266.249 16/02 16:59
CARNIVAL 48,11£ -1,05% -0,51£ 48,76£ 47,95£ 1.475.248 16/02 17:35
CARREFOUR 19,53€ 1,59% 0,31€ 19,60€ 19,28€ 3.780.257 16/02 17:35
CASINO GP 45,76€ 1,04% 0,47€ 46,16€ 45,26€ 452.120 16/02 17:35
CASTELLUM 131,15k 2,06% 2,65k 131,65k 129,15k 623.430 16/02 18:00
CELLNEX TELECOM 20,58€ 3,16% 0,63€ 20,90€ 19,80€ 1.155.095 16/02 17:38
CEMBRA MONEY BANK N 86,30 CHF -0,35% -0,30 CHF 87,05 CHF 85,70 CHF 92.161 16/02 17:30
CENTAMIN NPV 1,59£ -0,25% -0,00£ 1,62£ 1,59£ 5.131.001 16/02 17:35
CENTRICA 1,28£ 1,38% 0,02£ 1,29£ 1,27£ 20.275.627 16/02 17:35
CHRISTIAN DIOR 309,70€ 1,51% 4,60€ 309,90€ 305,10€ 10.473 16/02 17:35
RICHEMONT N 85,62 CHF 0,73% 0,62 CHF 85,82 CHF 85,02 CHF 1.595.976 16/02 17:30
CLARIANT N 23,93 CHF -2,88% -0,71 CHF 24,67 CHF 23,84 CHF 3.182.714 16/02 17:30
CLOSE BROS GRP 15,61£ 0,84% 0,13£ 15,66£ 15,48£ 340.003 16/02 17:35
CNH INDUSTRIAL 11,20 -0,04% -0,01 11,45 11,11 - 15/02 17:35
CNP ASSURANCES 19,57€ -0,31% -0,06€ 19,74€ 19,55€ 461.459 16/02 17:35
COBHAM 1,24£ 0,89% 0,01£ 1,25£ 1,23£ 8.043.103 16/02 17:35
COCA-COLA HBC N 24,59£ 2,80% 0,67£ 24,78£ 24,00£ 1.425.150 16/02 17:35
COFINIMMO 104,80€ 1,16% 1,20€ 104,90€ 104,10€ 22.843 16/02 17:35
COLOPLAST -B- 522,80 DKK 1,99% 10,20 DKK 524,60 DKK 512,00 DKK 334.343 16/02 16:59
COLRUYT 44,26€ 1,19% 0,52€ 44,37€ 43,88€ 155.047 16/02 17:35
COMMERZBANK 12,79€ -0,36% -0,05€ 12,95€ 12,67€ 8.713.115 16/02 17:35
COMPASS GROUP 15,48£ -0,23% -0,04£ 15,56£ 15,41£ 3.774.302 16/02 17:35
CONTINENTAL 230,40€ 0,79% 1,80€ 231,20€ 227,50€ 598.494 16/02 17:35
Van Elle Holdings 2,15£ 1,46% 0,03£ 2,19£ 2,13£ 12.791.988 16/02 17:35
CPTL & COUNT PROP 2,82£ -0,04% -0,00£ 2,85£ 2,79£ 2.791.718 16/02 17:35
CREDIT AGRICOLE 13,63€ 0,22% 0,03€ 13,69€ 13,48€ 6.692.678 16/02 17:35
CRODA INTL PLC 44,53£ 0,95% 0,42£ 44,78£ 44,06£ 403.972 16/02 17:35
CS GROUP N 17,38 CHF 0,93% 0,16 CHF 17,51 CHF 17,24 CHF 10.388.337 16/02 17:30
CYBG 3,09£ 0,98% 0,03£ 3,09£ 3,04£ 1.524.950 16/02 17:35
DAIMLER N 72,50€ 0,79% 0,57€ 72,70€ 71,93€ 4.811.254 16/02 17:35
DANONE 65,49€ 2,14% 1,37€ 65,95€ 64,35€ 2.861.818 16/02 17:39
DANSKE BANK 248,80 DKK 1,22% 3,00 DKK 249,00 DKK 246,40 DKK 1.142.323 16/02 16:59
DASSAULT AVIA. 1.354,00€ 0,74% 10,00€ 1.367,00€ 1.344,00€ 4.593 16/02 17:36
DASSAULT SYST. 103,85€ 1,27% 1,30€ 104,55€ 102,90€ 383.576 16/02 17:35
CAMPARI 6,11 -1,13% -0,07 6,15 6,05 - 15/02 17:35
DCC 67,05£ 0,22% 0,15£ 67,70£ 67,05£ 222.195 16/02 17:35
DERWENT LONDON 29,32£ 2,81% 0,80£ 29,74£ 28,62£ 363.442 16/02 17:35
DEUTSCHE BANK N 12,92€ 0,39% 0,05€ 13,06€ 12,74€ 16.863.561 16/02 17:35
DEUTSCHE BOERSE N 105,85€ 1,00% 1,05€ 107,25€ 105,10€ 635.611 16/02 17:35
DEUTSCHE POST N 37,26€ 1,28% 0,47€ 37,38€ 36,88€ 3.343.651 16/02 17:35
DEUTSCHE TELEKOM N 13,16€ 1,08% 0,14€ 13,27€ 13,07€ 17.019.216 16/02 17:35
DEUTSCHE WOHNEN 33,79€ 1,90% 0,63€ 33,84€ 33,21€ 595.152 16/02 17:35
Dia 3,97€ 1,82% 0,07€ 3,98€ 3,92€ 2.781.785 16/02 17:38
DIAGEO 25,05£ 1,19% 0,30£ 25,12£ 24,79£ 4.012.542 16/02 17:35
DIALOG SEMICOND 24,11€ -0,29% -0,07€ 24,52€ 23,97€ 345.185 16/02 17:35
DIRECT LINE INS 3,86£ 0,29% 0,01£ 3,88£ 3,83£ 3.867.373 16/02 17:35
DIXONS CARPHONE GRP 2,00£ 2,46% 0,05£ 2,01£ 1,95£ 2.592.770 16/02 17:35
DKSH HLDG N 82,05 CHF 0,24% 0,20 CHF 82,85 CHF 81,45 CHF 115.749 16/02 17:30
DLY MAIL&GEN TST A 6,59£ 0,53% 0,04£ 6,59£ 6,51£ 704.242 16/02 17:35
Dnb 157,70 NOK -0,10% -0,15 NOK 158,90 NOK 156,60 NOK 1.911.325 16/02 16:25
KABA HLDG N 862,00 CHF 1,59% 13,50 CHF 863,00 CHF 851,00 CHF 8.937 16/02 17:30
DS SMITH 4,84£ 0,52% 0,03£ 4,88£ 4,83£ 2.534.253 16/02 17:35
DSM 85,06€ 0,73% 0,62€ 86,70€ 84,60€ 1.338.006 16/02 17:35
DSV 492,70 DKK 2,50% 12,00 DKK 492,70 DKK 483,70 DKK 500.495 16/02 16:59
DT.LUFTHANSA N 26,78€ 0,11% 0,03€ 27,13€ 26,57€ 2.259.016 16/02 17:35
DUERR 105,45€ 0,86% 0,90€ 106,00€ 104,60€ 85.539 16/02 17:35
DUFRY N 139,50 CHF 1,09% 1,50 CHF 140,55 CHF 138,55 CHF 241.399 16/02 17:30
E.ON N 8,14€ 1,70% 0,14€ 8,19€ 8,05€ 13.588.284 16/02 17:35
EASYJET 16,47£ 0,06% 0,01£ 16,72£ 16,42£ 2.184.042 16/02 17:35
EDENRED 26,31€ 1,90% 0,49€ 26,41€ 25,87€ 531.570 16/02 17:35
EDF 10,60€ 4,64% 0,47€ 10,94€ 10,35€ 7.118.115 16/02 17:36
EDP-ENERGIAS R 2,81€ 1,89% 0,05€ 2,82€ 2,77€ 5.893.588 16/02 17:37
EIFFAGE 92,22€ 1,36% 1,24€ 92,76€ 91,00€ 380.823 16/02 17:35
ELECTROCOMPONENTS 6,40£ 0,76% 0,05£ 6,44£ 6,35£ 918.622 16/02 17:35
ELECTROLUX -B- 268,30k 0,11% 0,30k 269,00k 265,90k 884.116 16/02 18:00
ELEKTA -B- FR 73,96k 1,29% 0,94k 74,18k 73,14k 784.099 16/02 18:00
ELIOR 18,33€ 0,94% 0,17€ 18,67€ 18,22€ 369.411 16/02 17:38
ELIS 21,54€ 1,51% 0,32€ 21,58€ 21,30€ 368.641 16/02 17:35
ELISA 35,29€ 1,55% 0,54€ 35,45€ 34,95€ 402.667 16/02 18:00
EMS-CHEM HLDG N 633,00 CHF 0,32% 2,00 CHF 636,00 CHF 630,00 CHF 19.326 16/02 17:30
ENAGAS 20,63€ 0,63% 0,13€ 20,74€ 20,51€ 973.985 16/02 17:38
ENDESA 17,11€ 0,38% 0,07€ 17,19€ 17,02€ 1.155.282 16/02 17:38
ENEL 4,79 0,25% 0,01 4,81 4,74 - 15/02 17:41
ENGIE 12,65€ 1,00% 0,13€ 12,82€ 12,60€ 7.079.071 16/02 17:35
ENI 13,50 0,49% 0,07 13,68 13,46 - 15/02 17:35
ERICSSON -B- 54,08k 0,63% 0,34k 54,28k 53,64k 5.390.598 16/02 18:00
ERSTE GROUP BANK 38,90€ -1,49% -0,59€ 39,94€ 38,72€ 796.869 16/02 17:45
ESSILOR INTL 111,00€ 2,07% 2,25€ 111,45€ 108,95€ 613.812 16/02 17:39
EURAZEO 80,20€ 1,33% 1,05€ 80,90€ 79,50€ 124.859 16/02 17:35
EUROFINS SCIENTIFIC 490,80€ 0,57% 2,80€ 496,80€ 489,40€ 16.991 16/02 17:35
EURONEXT 53,60€ 1,13% 0,60€ 53,85€ 53,00€ 137.035 16/02 17:35
EUTELSAT COMM. 19,03€ 12,17% 2,07€ 19,14€ 17,51€ 1.877.871 16/02 17:35
EVONIK INDUSTR N 30,07€ 0,03% 0,01€ 30,40€ 30,00€ 433.880 16/02 17:35
EXOR 60,36 1,07% 0,64 60,96 59,72 - 15/02 17:35
EXPERIAN 15,57£ 0,68% 0,11£ 15,62£ 15,48£ 1.459.217 16/02 17:35
FABEGE 171,20k 3,19% 5,30k 172,20k 166,50k 428.700 16/02 18:00
FAURECIA 68,88€ -2,49% -1,76€ 70,24€ 67,22€ 907.640 16/02 17:35
WOLSELEY 52,16£ 0,31% 0,16£ 52,48£ 51,94£ 682.601 16/02 17:35
Ferrari 103,00 2,18% 2,20 103,90 100,70 - 15/02 17:38
Ferrovial 17,63€ 2,06% 0,36€ 17,75€ 17,33€ 1.583.994 16/02 17:38
FIAT CHRYSLER AUTO 17,80 0,56% 0,10 18,19 17,61 - 15/02 17:37
FLUGHAFEN ZUERICH N 228,20 CHF 0,71% 1,60 CHF 229,40 CHF 227,00 CHF 45.359 16/02 17:30
FONC.DES REGIONS 88,65€ 2,72% 2,35€ 88,70€ 86,95€ 164.460 16/02 17:35
FORTUM 17,82€ 1,22% 0,22€ 18,01€ 17,65€ 2.021.120 16/02 18:00
FRAPORT 88,94€ 1,39% 1,22€ 89,30€ 88,08€ 112.730 16/02 17:35
FREENET N 28,74€ 1,91% 0,54€ 28,81€ 28,27€ 585.869 16/02 17:35
FRESENIUS 63,94€ 1,36% 0,86€ 64,06€ 63,26€ 1.642.894 16/02 17:35
FRESENIUS MED CARE 87,88€ 1,85% 1,60€ 87,88€ 86,38€ 614.764 16/02 17:35
FRESNILLO 14,00£ 0,65% 0,09£ 14,32£ 13,91£ 2.005.008 16/02 17:35
FUCHS PETROLUB VZ 45,58€ 1,29% 0,58€ 45,66€ 45,02€ 220.533 16/02 17:35
G4S 2,59£ 0,70% 0,02£ 2,59£ 2,57£ 3.645.521 16/02 17:35
GALAPAGOS 93,48€ 1,06% 0,98€ 94,10€ 92,54€ 279.078 16/02 17:35
GALP ENERGIA -B- 14,78€ 2,04% 0,30€ 14,81€ 14,59€ 943.061 16/02 17:35
GAS NATURAL SDG 18,45€ 0,74% 0,14€ 18,53€ 18,37€ 1.379.308 16/02 17:38
GBL 92,64€ 1,09% 1,00€ 92,84€ 92,00€ 73.557 16/02 17:35
GEA GROUP 38,51€ 0,73% 0,28€ 38,65€ 38,26€ 298.911 16/02 17:35
GEBERIT N 428,00 CHF 1,49% 6,30 CHF 431,90 CHF 423,30 CHF 181.913 16/02 17:30
GECINA N 152,00€ 2,43% 3,60€ 153,30€ 148,90€ 90.425 16/02 17:35
GEMALTO 49,50€ -0,32% -0,16€ 49,73€ 49,50€ 390.627 16/02 17:38
GENERALI 15,35 -0,07% -0,01 15,55 15,34 - 15/02 17:35
GENMAB 1.088,00 DKK 1,40% 15,00 DKK 1.092,00 DKK 1.071,00 DKK 140.203 16/02 16:59
GEORG FISCHER N 1.305,00 CHF 1,32% 17,00 CHF 1.308,00 CHF 1.295,00 CHF 7.972 16/02 17:30
GERRESHEIMER 69,45€ 1,39% 0,95€ 69,50€ 68,70€ 77.733 16/02 17:35
GETINGE -B- 102,90k 1,83% 1,85k 103,30k 100,95k 1.167.412 16/02 18:00
GIVAUDAN N 2.159,00 CHF 0,89% 19,00 CHF 2.166,00 CHF 2.143,00 CHF 28.915 16/02 17:30
GKN 4,17£ 0,41% 0,02£ 4,20£ 4,14£ 8.226.857 16/02 17:35
GLAXOSMITHKLINE 13,19£ 1,40% 0,18£ 13,22£ 13,03£ 10.462.764 16/02 17:35
GLENCORE 3,88£ 0,00% 0,00£ 3,93£ 3,85£ 35.014.268 16/02 17:35
GN STORE NORD 212,70 DKK 2,11% 4,40 DKK 213,10 DKK 209,20 DKK 367.358 16/02 16:59
GREAT PORT EST REIT 6,37£ 3,49% 0,22£ 6,42£ 6,18£ 1.531.778 16/02 17:35
GREENE KING 5,17£ 1,57% 0,08£ 5,22£ 5,11£ 1.405.298 16/02 17:35
GRIFOLS-A 23,60€ 1,07% 0,25€ 23,63€ 23,38€ 755.121 16/02 17:38
GP EUROTUNNEL RGPT 10,80€ 0,51% 0,06€ 10,91€ 10,77€ 1.081.851 16/02 17:35
GVC HOLD 9,09£ 2,08% 0,19£ 9,12£ 8,92£ 3.545.758 16/02 17:35
H. LUNDBECK 324,00 DKK 1,31% 4,20 DKK 326,70 DKK 320,00 DKK 245.133 16/02 16:59
HAKON INVEST 118,90k 0,85% 1,00k 119,30k 118,00k 48.372 21/12 17:29
HALMA PLC 12,23£ 0,91% 0,11£ 12,24£ 12,09£ 887.288 16/02 17:35
HAMMERSON REIT 4,63£ 0,94% 0,04£ 4,66£ 4,57£ 3.765.746 16/02 17:35
HANNOVER RUECK N 110,90€ 0,09% 0,10€ 112,60€ 110,30€ 190.228 16/02 17:35
HARGREAVES LANS 16,82£ 1,72% 0,29£ 16,85£ 16,62£ 1.591.236 16/02 17:35
HAYS 2,01£ -0,20% -0,00£ 2,03£ 2,00£ 2.648.832 16/02 17:35
HEIDELBERGCEMENT 84,10€ 0,89% 0,74€ 84,30€ 83,12€ 596.733 16/02 17:35
HEINEKEN 85,96€ 1,63% 1,38€ 86,38€ 84,68€ 801.488 16/02 17:35
HEINEKEN HOLDING 81,70€ 1,93% 1,55€ 81,70€ 80,40€ 60.865 16/02 17:35
HELVETIA HLDG N 554,50 CHF 0,82% 4,50 CHF 554,50 CHF 548,00 CHF 14.763 16/02 17:30
HENKEL VZ 108,40€ 1,74% 1,85€ 108,70€ 107,00€ 769.910 16/02 17:35
HENNES&MAURITZ -B- 140,76k 1,27% 1,76k 140,86k 138,90k 7.248.905 16/02 18:00
HERMES INTL 445,10€ 0,47% 2,10€ 446,20€ 442,40€ 31.872 16/02 17:35
HEXAGON -B- 487,20k -0,08% -0,40k 490,80k 482,90k 425.493 16/02 18:00
HEXPOL -B- 74,70k 0,40% 0,30k 75,05k 74,30k 486.808 16/02 18:00
HISCOX 13,68£ 0,44% 0,06£ 13,82£ 13,60£ 342.946 16/02 17:35
HOCHTIEF 134,20€ 0,52% 0,70€ 135,00€ 133,60€ 52.248 16/02 17:35

Información de mercados financieros proporcionada por SIX Financial Information