Acciones\FTSE-100

# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
1 3I GROUP PLC ORD 73 19/22P E-III 1.457,50 1.471,50 1.442,50 1.444,50 858891 -2,42 -35,7929 1.480,50 1.457,00 06-ene-2022 16:35:11 ++****-*
2 ABRDN PLC ORD 13 61/63P E-ABDN 242,40 246,30 240,20 242,10 2892964 -1,82 -4,50 246,60 243,25 06-ene-2022 16:37:25 **+***--
3 ADMIRAL GROUP PLC ORD 0.1P E-ADM 3.053,00 3.088,00 3.045,00 3.079,00 344581 0,23 7,00 3.072,00 3.066,50 06-ene-2022 16:35:08 **-***-*
4 ANGLO AMERICAN PLC ORD USD0.54945 E-AAL 3.150,00 3.216,00 3.149,00 3.164,00 2028972 -0,57 -18,00 3.182,00 3.182,50 06-ene-2022 16:37:33 ***+****
5 ANTOFAGASTA PLC ORD 5P E-ANTO 1.344,50 1.358,50 1.317,00 1.328,00 663172 -3,21 -44,00 1.372,00 1.337,75 06-ene-2022 16:35:38 ***+***-
6 ASHTEAD GROUP PLC ORD 10P E-AHT 6.052,00 6.158,00 6.024,00 6.114,00 765470 -1,42 -88,2227 6.200,00 6.091,00 06-ene-2022 16:35:20 +-*+**-*
7 ASSOCIATED BRITISH FOODS PLC ORD 5 15/22P E-ABF 2.048,00 2.056,00 2.025,00 2.054,00 485564 -0,20 -4,1302 2.057,00 2.040,50 06-ene-2022 16:35:24 -+******
8 ASTRAZENECA PLC ORD SHS $0.25 E-AZN 8.358,00 8.424,00 8.286,00 8.356,00 1544730 -1,23 -104,00 8.460,00 8.355,00 06-ene-2022 16:35:45 *+*--*-*
9 AUTO TRADER GROUP PLC ORD 1P E-AUTO 722,00 722,00 706,00 717,00 1904508 -2,17 -15,90 732,90 714,00 06-ene-2022 16:35:07 +***-***
10 AVAST PLC ORD 10P E-AVST 609,20 614,00 606,80 614,00 778866 0,33 2,00 612,00 610,40 06-ene-2022 16:35:11 ***+-+**
11 AVEVA GROUP PLC ORD 3 5/9P E-AVV 3.250,00 3.265,00 3.134,00 3.134,00 385544 -5,43 -180,00 3.314,00 3.199,50 06-ene-2022 16:35:11 -+*-++-*
12 AVIVA PLC ORD 25P E-AV. 420,30 428,80 413,40 425,90 7272093 0,07 0,30 425,60 421,10 06-ene-2022 16:35:06 **-*****
13 B&M EUROPEAN VALUE RETAIL S.A. ORD 10P (DI) E-BME 635,80 650,40 617,00 619,60 3099296 -2,30 -14,60 634,20 633,70 06-ene-2022 16:35:21 -****-+-
14 BAE SYSTEMS PLC ORD 2.5P E-BA. 541,20 553,00 540,60 549,80 5092359 0,51 2,80 547,00 546,80 06-ene-2022 16:35:18 -*****+*
15 BARCLAYS PLC ORD 25P E-BARC 196,28 201,05 195,80 200,45 28796558 1,28 2,53 197,92 198,425 06-ene-2022 16:35:08 +*+-+*--
16 BARRATT DEVELOPMENTS PLC ORD 10P E-BDEV 746,40 751,60 735,80 739,40 1459839 -2,40 -18,20 757,60 743,70 06-ene-2022 16:35:25 -+****-*
17 BERKELEY GROUP HOLDINGS (THE) PLC ORD 5.4141P E-BKG 4.790,00 4.835,00 4.770,00 4.801,00 151111 -1,05 -51,00 4.852,00 4.802,50 06-ene-2022 16:35:05 +******+
18 BHP GROUP PLC ORD $0.50 E-BHP 2.242,00 2.277,50 2.241,00 2.245,00 3264942 -0,97 -22,00 2.267,00 2.259,25 06-ene-2022 16:35:50 ***+**-*
19 BP PLC $0.25 E-BP. 348,75 358,75 345,85 355,15 51170884 0,10 0,35 354,80 352,30 06-ene-2022 16:35:26 +****---
20 BRITISH AMERICAN TOBACCO PLC ORD 25P E-BATS 2.787,50 2.842,50 2.776,50 2.809,50 3453654 0,68 19,00 2.790,50 2.809,50 06-ene-2022 16:36:46 ***+***-
21 BRITISH LAND COMPANY PLC ORD 25P E-BLND 531,00 543,80 530,80 543,60 1679596 0,71 3,80 538,20 537,30 06-ene-2022 16:38:14 *-***+**
22 BT GROUP PLC ORD 5P E-BT.A 173,60 177,55 173,55 175,55 22679951 -0,26 -0,45 175,75 175,55 06-ene-2022 16:35:13 *--*+***
23 BUNZL PLC ORD 32 1/7P E-BNZL 2.825,00 2.850,00 2.772,00 2.777,00 499528 -3,17 -91,00 2.871,00 2.811,00 06-ene-2022 16:35:03 *+-***-*
24 BURBERRY GROUP PLC ORD 0.05P E-BRBY 1.827,00 1.835,50 1.808,50 1.820,00 1025034 -2,20 -41,00 1.861,00 1.822,00 06-ene-2022 16:35:27 -***+-**
25 COCA-COLA HBC AG ORD CHF6.70 (CDI) E-CCH 2.615,00 2.631,00 2.596,00 2.617,00 336090 -1,06 -28,00 2.645,00 2.613,50 06-ene-2022 16:35:13 +*-****+
26 COMPASS GROUP PLC ORD 11 1/20P E-CPG 1.665,00 1.726,50 1.662,50 1.694,00 1733976 -0,32 -5,4706 1.700,00 1.694,50 06-ene-2022 16:35:19 +-+-****
27 CRH PLC ORD EUR 0.32 (CDI) E-CRH 3.939,00 3.962,00 3.912,00 3.928,00 606049 -1,18 -47,00 3.985,00 3.937,00 06-ene-2022 16:35:13 *+-+****
28 CRODA INTERNATIONAL PLC ORD 10.609756P E-CRDA 9.682,00 9.688,00 9.438,00 9.504,00 222000 -3,10 -304,00 9.808,00 9.563,00 06-ene-2022 16:35:11 +-*--*+-
29 DARKTRACE PLC ORD GBP0.01 E-DARK 401,00 414,00 388,60 398,20 2190178 -0,89 -3,60 402,80 401,30 06-ene-2022 16:35:13 *+****-+
30 DCC PLC ORD EUR0.25 (CDI) E-DCC 6.108,00 6.136,00 6.058,00 6.102,00 173087 -1,17 -72,00 6.174,00 6.097,00 06-ene-2022 16:35:31 ***++-+*
31 DIAGEO PLC ORD 28 101/108P E-DGE 4.016,00 4.038,00 3.972,50 3.978,50 3157845 -2,03 -82,5708 4.063,00 4.005,25 06-ene-2022 16:35:49 -+*+--**
32 ENTAIN PLC ORD EUR0.01 E-ENT 1.659,00 1.687,50 1.648,50 1.657,00 1764313 -2,01 -34,00 1.691,00 1.668,00 06-ene-2022 16:35:16 -*-*--*+
33 EVRAZ PLC ORD USD0.05 E-EVR 606,80 613,60 603,40 605,80 917031 -1,72 -10,60 616,40 608,50 06-ene-2022 16:35:04 ++**-+-+
34 EXPERIAN PLC ORD USD0.10 E-EXPN 3.500,00 3.502,00 3.379,00 3.412,00 1944473 -5,04 -180,00 3.572,00 3.440,50 06-ene-2022 16:35:05 *--++***
35 FERGUSON PLC ORD 10P E-FERG 13.115,00 13.170,00 12.915,00 12.965,00 814114 -2,45 -325,00 13.290,00 13.042,50 06-ene-2022 16:35:28 ********
36 FLUTTER ENTERTAINMENT PLC ORD EUR0.09 (CDI) E-FLTR 11.630,00 11.665,00 11.210,00 11.300,00 471666 -4,52 -535,00 11.835,00 11.437,50 06-ene-2022 16:35:12 ****-*--
37 FRESNILLO PLC ORD USD0.50 E-FRES 845,00 845,40 820,60 820,60 990096 -4,09 -35,00 855,60 833,00 06-ene-2022 16:35:20 ****-++*
38 GLAXOSMITHKLINE PLC ORD 25P E-GSK 1.587,60 1.599,60 1.580,60 1.588,80 3996507 -1,08 -17,2596 1.605,00 1.590,10 06-ene-2022 16:35:09 -+-*-*+*
39 GLENCORE PLC ORD USD0.01 E-GLEN 385,10 390,95 384,60 388,35 23668347 -1,18 -4,65 393,00 387,775 06-ene-2022 16:34:59 **-**--+
40 HALMA PLC ORD 10P E-HLMA 3.093,00 3.096,00 2.981,00 3.007,00 551764 -4,08 -128,00 3.135,00 3.038,50 06-ene-2022 16:35:16 +***-***
41 HARGREAVES LANSDOWN PLC ORD 0.4P E-HL. 1.362,00 1.371,50 1.341,50 1.358,00 1806117 -1,60 -22,00111 1.379,00 1.356,50 06-ene-2022 16:35:15 -+--++**
42 HIKMA PHARMACEUTICALS PLC ORD SHS 10P E-HIK 2.176,00 2.191,00 2.125,00 2.125,00 744618 -3,01 -66,00 2.191,00 2.158,00 06-ene-2022 16:35:05 --****+*
43 HSBC HOLDINGS PLC ORD $0.50 (UK REG) E-HSBA 464,90 479,45 463,95 478,25 32976184 2,06 9,65 468,30 471,70 06-ene-2022 16:35:20 *-*+--+*
44 IMPERIAL BRANDS PLC ORD 10P E-IMB 1.632,50 1.655,00 1.630,00 1.638,50 1295374 -0,61 -10,00 1.648,50 1.642,50 06-ene-2022 16:35:27 +--*+***
45 INFORMA PLC ORD 0.1P E-INF 531,60 547,20 530,40 541,00 2196140 -0,41 -2,20 543,20 538,80 06-ene-2022 16:35:28 +*+****-
46 INTERCONTINENTAL HOTELS GROUP PLC ORD 20 340/399P E-IHG 4.970,00 5.120,00 4.930,00 5.032,00 657484 -0,59 -30,00 5.062,00 5.025,00 06-ene-2022 16:35:01 **+***+-
47 INTERMEDIATE CAPITAL GROUP PLC ORD 26 1/4P E-ICP 2.134,00 2.147,00 2.090,00 2.100,00 293183 -3,48 -75,79 2.176,00 2.118,50 06-ene-2022 16:35:06 +-+****-
48 INTERNATIONAL CONSOLIDATED AIRLINES GROUP S.A. ORD EUR0.10 (CDI) E-IAG 157,00 167,20 155,54 161,58 34957196 0,47 0,76 160,82 161,37 06-ene-2022 16:37:11 *--*+***
49 INTERTEK GROUP PLC ORD 1P E-ITRK 5.640,00 5.684,00 5.600,00 5.640,00 195293 -1,05 -60,10 5.700,00 5.642,00 06-ene-2022 16:35:11 -+******
50 ITV PLC ORD 10P E-ITV 112,60 116,45 112,50 115,00 9962324 0,48 0,54952 114,50 114,475 06-ene-2022 16:35:03 ++++***+
51 JD SPORTS FASHION PLC ORD 0.05P E-JD. 213,80 215,60 210,80 212,80 5489993 -2,83 -6,20 219,00 213,20 06-ene-2022 16:35:19 -*******
52 JOHNSON MATTHEY PLC ORD 110 49/53P E-JMAT 1.984,00 2.074,00 1.984,00 2.047,00 1211953 -0,92 -19,00 2.066,00 2.029,00 06-ene-2022 16:38:02 *-**+***
53 KINGFISHER PLC ORD 15 5/7P E-KGF 351,70 359,80 349,60 355,70 6344468 -0,08 -0,30 356,00 354,70 06-ene-2022 16:35:38 **-*****
54 LAND SECURITIES GROUP PLC ORD 10 2/3P E-LAND 750,00 769,00 748,40 769,00 2298991 0,55 4,20 764,80 758,70 06-ene-2022 16:35:49 ******+*
55 LEGAL & GENERAL GROUP PLC ORD 2 1/2P E-LGEN 297,20 301,60 295,30 300,00 10073246 -1,22 -3,70 302,30 298,45 06-ene-2022 16:35:04 *-+++***
56 LLOYDS BANKING GROUP PLC ORD 10P E-LLOY 49,935 52,00 49,82 52,00 302553660 2,05 1,04 50,68 50,91 06-ene-2022 16:37:35 *--*****
57 LONDON STOCK EXCHANGE GROUP PLC ORD SHS 6 79/86P E-LSEG 7.120,00 7.266,00 6.988,00 7.030,00 777403 -0,67 -48,5157 7.188,00 7.127,00 06-ene-2022 16:35:54 -+++**-*
58 M&G PLC ORD 5 E-MNG 205,10 207,60 203,40 206,60 10544252 -0,51 -1,0678 207,40 205,50 06-ene-2022 16:36:00 -*-*-*+-
59 MELROSE INDUSTRIES PLC ORDS 160/21P E-MRO 164,60 169,25 163,95 166,60 6864147 -0,98 -1,65 168,25 166,60 06-ene-2022 16:35:17 --+*****
60 MONDI PLC ORD EUR 0.20 E-MNDI 1.840,00 1.874,50 1.840,00 1.854,50 794630 -0,78 -14,50 1.869,00 1.857,25 06-ene-2022 16:35:01 -****+**
61 MORRISON (WM) SUPERMARKETS PLC ORD 10P E-MRW 286,60 286,80 286,40 286,40 100020427 0,00 0,00 286,40 286,60 26-oct-2021 16:35:24 **+*--+*
62 NATIONAL GRID PLC ORD 12 204/473P E-NG. 1.057,00 1.063,00 1.050,00 1.054,40 3568250 -1,15 -12,20 1.063,60 1.056,50 06-ene-2022 16:37:18 *-**+---
63 NATWEST GROUP PLC ORD 100P E-NWG 235,40 243,60 234,20 243,60 29954933 2,61 6,20 237,40 238,90 06-ene-2022 16:36:59 *+***+**
64 NEXT PLC ORD 10P E-NXT 8.000,00 8.048,00 7.706,00 7.770,00 492827 -3,58 -288,00 8.038,00 7.877,00 06-ene-2022 16:35:21 *-+***-*
65 OCADO GROUP PLC ORD 2P E-OCDO 1.586,00 1.618,50 1.552,50 1.589,50 956455 -2,02 -32,4482 1.605,50 1.585,50 06-ene-2022 16:35:15 -+*-+**-
66 PEARSON PLC ORD 25P E-PSON 602,80 608,60 595,60 605,60 3188017 -0,95 -5,80 611,40 602,10 06-ene-2022 16:36:43 *+*+**++
67 PENNON GROUP PLC ORD 61 1/20P E-PNN 1.163,00 1.177,00 1.163,00 1.173,00 1093381 -0,68 -8,00 1.171,00 1.170,00 06-ene-2022 16:35:24 --*+****
68 PERSIMMON PLC ORD 10P E-PSN 2.833,00 2.852,00 2.800,00 2.800,00 392111 -2,68 -77,00 2.877,00 2.826,00 06-ene-2022 16:35:04 -*-+*-+-
69 PHOENIX GROUP HOLDINGS PLC ORD 10P E-PHNX 652,80 664,80 650,80 659,00 2753438 -0,12 -0,80 659,80 657,80 06-ene-2022 16:35:06 -**+**-*
70 POLYMETAL INTERNATIONAL PLC ORD NPV E-POLY 1.229,00 1.237,50 1.198,50 1.200,50 1786264 -3,88 -48,50 1.249,00 1.218,00 06-ene-2022 16:35:24 +**--+*+
71 PRUDENTIAL PLC ORD 5P E-PRU 1.280,00 1.297,50 1.275,50 1.285,50 3677260 -0,77 -10,00 1.294,50 1.286,50 06-ene-2022 16:35:19 *-+**-**
72 RECKITT BENCKISER GROUP PLC ORD 10P E-RKT 6.315,00 6.320,00 6.236,00 6.317,00 984515 -0,39 -25,00 6.342,00 6.278,00 06-ene-2022 16:35:07 ++-*****
73 RELX PLC ORD 14 51/116P E-REL 2.290,00 2.304,00 2.220,00 2.237,00 3204358 -4,73 -111,13 2.349,00 2.262,00 06-ene-2022 16:35:15 ++******
74 RENTOKIL INITIAL PLC ORD 1P E-RTO 553,40 553,80 543,60 547,60 2482992 -1,93 -10,80 558,40 548,70 06-ene-2022 16:35:17 +-+*****
75 RIGHTMOVE PLC ORD 0.1P E-RMV 772,40 773,80 757,20 767,20 1440954 -1,94 -15,20 782,40 765,50 06-ene-2022 16:35:08 *-+-*+**
76 RIO TINTO PLC ORD 10P E-RIO 4.996,50 5.141,00 4.972,00 5.078,00 2800336 0,73 37,00 5.035,00 5.056,50 06-ene-2022 16:38:30 *--*****
77 ROLLS-ROYCE HOLDINGS PLC ORD SHS 20P E-RR. 125,48 129,18 125,00 126,28 24281284 -1,76 -2,26 128,54 127,09 06-ene-2022 16:35:24 +*--****
78 ROYAL DUTCH SHELL PLC ''A'' ORD EUR0.07 E-RDSA 1.692,80 1.739,80 1.692,80 1.718,20 6552389 0,14 2,36 1.722,20 1.716,30 06-ene-2022 16:35:22 *+****--
79 ROYAL DUTCH SHELL PLC ''B'' ORD EUR0.07 E-RDSB 1.693,60 1.741,20 1.693,40 1.721,00 7467755 0,11 1,84 1.723,40 1.717,30 06-ene-2022 16:37:59 *+*-***+
80 RSA INSURANCE GROUP LD ORD GBP1.00 E-RSA 684,20 684,60 684,00 684,20 17775029 0,00 0,00 684,20 684,30 28-may-2021 16:35:23 *+++***-
81 SAGE GROUP PLC ORD 1 4/77P E-SGE 827,80 832,00 815,80 824,80 2230148 -1,97 -16,60 841,40 823,90 06-ene-2022 16:35:12 +***-+**
82 SAINSBURY (J) PLC ORD 28 4/7P E-SBRY 278,00 286,00 277,90 280,10 3063217 0,11 0,30 279,80 281,95 06-ene-2022 16:35:19 -*******
83 SCHRODERS PLC VTG SHS DE" E-SDR 3.524,00 3.561,00 3.499,00 3.509,00 295082 -1,66 -59,5711 3.578,00 3.530,00 06-ene-2022 16:35:38 ++****+*
84 SCOTTISH MORTGAGE INVESTMENT TRUST PLC ORD 5P E-SMT 1.230,00 1.230,00 1.190,00 1.215,50 4994121 -2,98 -37,17519 1.249,50 1.210,00 06-ene-2022 16:35:07 --**---*
85 SEGRO PLC ORD 10P E-SGRO 1.367,50 1.371,50 1.342,50 1.354,50 1416107 -2,53 -35,00 1.385,50 1.357,00 06-ene-2022 16:38:38 *-**+-**
86 SEVERN TRENT PLC ORD 97 17/19P E-SVT 2.915,00 2.934,00 2.906,00 2.922,00 399127 -0,18 -5,34 2.927,00 2.920,00 06-ene-2022 16:35:21 -+**-*-*
87 SMITH & NEPHEW PLC ORD USD0.20 E-SN. 1.299,50 1.311,50 1.287,50 1.311,50 2012744 -0,61 -8,00 1.319,50 1.299,50 06-ene-2022 16:35:28 +-***+**
88 SMITH (DS) PLC ORD 10P E-SMDS 393,20 402,40 392,30 397,80 2851834 -0,10 -0,40 397,90 397,35 06-ene-2022 16:35:27 *-+*-*++
89 SMITHS GROUP PLC ORD 37.5P E-SMIN 1.604,50 1.626,00 1.596,50 1.598,00 694885 -1,75 -28,50 1.626,50 1.611,25 06-ene-2022 16:35:10 -*+-*+-*
90 SMURFIT KAPPA GROUP PLC ORD EUR0.001 (CDI) E-SKG 4.124,00 4.197,00 4.124,00 4.140,00 249416 -0,67 -28,00 4.168,00 4.160,50 06-ene-2022 16:35:03 -+*+*-**
91 SPIRAX-SARCO ENGINEERING PLC ORD 26 12/13P E-SPX 15.875,00 15.880,00 15.390,00 15.535,00 79121 -3,48 -560,00 16.095,00 15.635,00 06-ene-2022 16:35:09 +******-
92 SSE PLC ORD 50P E-SSE 1.629,00 1.645,50 1.620,00 1.625,00 7981261 -1,13 -18,50 1.643,50 1.632,75 06-ene-2022 16:35:07 -****+**
93 ST. JAMES''S PLACE PLC ORD 15P E-STJ 1.699,50 1.712,50 1.671,50 1.690,50 1008054 -2,11 -36,50 1.727,00 1.692,00 06-ene-2022 16:35:09 **+****-
94 STANDARD CHARTERED PLC ORD USD0.50 E-STAN 455,40 479,10 455,40 477,30 7565657 3,72 17,10 460,20 467,25 06-ene-2022 16:36:53 ***+*-**

06-ene-2022 23:27:56
 Acciones\FTSE-100
# Descripción Símbolo Apertura Máximo Mínimo Último Volumen Dif. % Dif. Anterior Precio Promedio Fecha Hora Evolución
95 TAYLOR WIMPEY PLC ORD 1P E-TW. 175,00 177,90 173,45 174,60 22402817 -1,97 -3,50 177,90 175,675 06-ene-2022 16:35:16 *--+*+*+
96 TESCO PLC ORD 6 1/3P E-TSCO 293,40 297,30 291,95 292,30 16907580 -1,31 -3,90 296,70 294,625 06-ene-2022 16:35:00 ++*+-+**
97 UNILEVER PLC ORD 3 1/9P E-ULVR 3.927,50 3.946,50 3.904,00 3.917,50 2577690 -1,05 -41,50 3.959,00 3.925,25 06-ene-2022 16:35:41 **++-*-*
98 UNITED UTILITIES GROUP PLC ORD 5P E-UU. 1.075,00 1.083,00 1.066,50 1.072,50 1624949 -0,97 -10,50 1.083,00 1.074,75 06-ene-2022 16:35:05 +**++**-
99 VODAFONE GROUP PLC ORD USD0.20 20/21 E-VOD 113,18 115,28 113,08 113,98 45791104 -0,28 -0,32 114,30 114,18 06-ene-2022 16:35:25 -****-**
100 WHITBREAD PLC ORD 76 122/153P E-WTB 3.094,00 3.200,00 3.093,00 3.169,00 592161 0,41 13,00 3.156,00 3.146,50 06-ene-2022 16:35:10 *+***-**
101 WPP PLC ORD 10P E-WPP 1.134,50 1.179,00 1.134,50 1.164,50 3899102 0,49 5,7199 1.160,00 1.156,75 06-ene-2022 16:35:23 +***-**+
102

06-ene-2022 23:27:56