 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| Última transacción |
Cambio |
Cierre anterior |
Variación día |
Variación año |
Apertura |
|
 648,20 (27/11/09) |
+6,54 (+1,02) |
641,66 |
630,02
652,33 |
434,61
680,59 |
630,38 |
|
|
|
| Listado de valores del Euronext 100 |
|
|
|
| Valor |
Último |
Dif. |
%Dif. |
Max. |
Min. |
Volumen |
|
Hora |
|
|
| ADP |
53,14 |
+1,24 |
+2,39 |
53,96 |
51,16 |
4.665.257 |
 |
27/11/09 |
 |
|
| AEGON NV |
4,83 |
+0,18 |
+3,92 |
4,88 |
4,36 |
125.949.736 |
|
27/11/09 |
|
|
| AHOLD KON. |
8,98 |
-0,02 |
-0,17 |
9,03 |
8,90 |
36.844.712 |
 |
27/11/09 |
|
|
| AIR FRANCE |
10,62 |
+0,25 |
+2,36 |
10,74 |
10,14 |
35.565.924 |
|
27/11/09 |
|
|
| AIR LIQUIDE |
77,81 |
+0,75 |
+0,97 |
78,50 |
75,50 |
56.498.136 |
|
27/11/09 |
|
|
| AKZO NOBEL |
42,95 |
+0,05 |
+0,11 |
43,14 |
41,81 |
38.152.164 |
|
27/11/09 |
|
|
| ALCATEL-LUCENT |
2,32 |
+0,11 |
+4,98 |
2,33 |
2,14 |
111.575.936 |
|
27/11/09 |
|
|
| ALSTOM |
47,90 |
+0,84 |
+1,77 |
48,19 |
46,31 |
51.542.956 |
|
27/11/09 |
|
|
| ARCELOR MITTAL |
25,99 |
+1,09 |
+4,38 |
26,04 |
24,04 |
356.589.952 |
|
27/11/09 |
|
|
| ASML |
20,72 |
+0,34 |
+1,67 |
20,88 |
20,00 |
32.714.820 |
|
27/11/09 |
|
|
| AXA |
16,21 |
+0,22 |
+1,38 |
16,42 |
15,40 |
196.499.456 |
|
27/11/09 |
|
|
| B.COM.PORTUGUES |
0,90 |
+0,01 |
+0,89 |
0,91 |
0,87 |
22.234.010 |
|
27/11/09 |
|
|
| B.ESPIRITO SANTO |
4,75 |
+0,10 |
+2,11 |
4,75 |
4,45 |
12.128.135 |
|
27/11/09 |
|
|
| BELGACOM |
25,22 |
+0,29 |
+1,14 |
25,41 |
24,70 |
12.329.160 |
|
27/11/09 |
|
|
| BNP PARIBAS |
55,14 |
+1,29 |
+2,40 |
55,46 |
52,26 |
231.560.384 |
|
27/11/09 |
|
|
| BOUYGUES |
33,48 |
+0,38 |
+1,15 |
33,86 |
32,52 |
45.148.940 |
|
27/11/09 |
|
|
| BRISA-PRIV. |
6,80 |
+0,10 |
+1,48 |
6,85 |
6,51 |
3.757.966 |
|
27/11/09 |
|
|
| BUREAU VERITAS |
33,90 |
+0,26 |
+0,76 |
33,90 |
33,10 |
2.638.226 |
|
27/11/09 |
|
|
| CAP GEMINI |
31,05 |
+0,70 |
+2,31 |
31,10 |
30,00 |
33.476.850 |
|
27/11/09 |
|
|
| CARREFOUR |
32,40 |
+0,51 |
+1,58 |
32,70 |
31,29 |
74.908.200 |
|
27/11/09 |
|
|
| CASINO |
57,21 |
+0,21 |
+0,37 |
57,47 |
56,50 |
8.096.107 |
|
27/11/09 |
|
|
| CGG VERITAS |
13,96 |
+0,32 |
+2,35 |
14,09 |
13,30 |
12.363.047 |
|
27/11/09 |
|
|
| CHRISTIAN DIOR |
67,93 |
+0,17 |
+0,25 |
68,25 |
66,22 |
7.249.368 |
|
27/11/09 |
|
|
| CIMENTS FRANCAIS |
71,41 |
+0,03 |
+0,04 |
72,50 |
70,25 |
1.929.743 |
|
27/11/09 |
|
|
| CNP ASSURANCE |
72,06 |
+0,22 |
+0,31 |
72,24 |
71,01 |
5.084.965 |
|
27/11/09 |
|
|
| COLRUYT |
168,90 |
+0,40 |
+0,24 |
169,00 |
167,00 |
8.269.401 |
|
27/11/09 |
|
|
| CORIO |
45,91 |
+0,21 |
+0,46 |
46,32 |
45,00 |
13.642.974 |
|
27/11/09 |
|
|
| CREDIT AGRICOLE |
14,04 |
+0,24 |
+1,74 |
14,19 |
13,40 |
79.513.824 |
|
27/11/09 |
|
|
| DANONE |
40,28 |
+0,21 |
+0,52 |
40,67 |
39,35 |
96.102.472 |
|
27/11/09 |
|
|
| DASSAULT SYSTEME |
38,68 |
+0,25 |
+0,64 |
38,75 |
37,58 |
3.060.329 |
|
27/11/09 |
|
|
| DELHAIZE GROUP |
51,00 |
+0,51 |
+1,01 |
51,17 |
50,00 |
16.673.676 |
|
27/11/09 |
|
|
| DEXIA |
5,00 |
+0,08 |
+1,54 |
5,08 |
4,72 |
25.238.420 |
|
27/11/09 |
|
|
| DSM NV |
32,90 |
+0,59 |
+1,83 |
33,10 |
31,63 |
32.755.218 |
|
27/11/09 |
|
|
| EADS |
11,98 |
+0,24 |
+2,04 |
12,11 |
11,45 |
24.674.884 |
|
27/11/09 |
|
|
| EDF |
38,65 |
+0,15 |
+0,38 |
38,98 |
37,70 |
39.068.064 |
|
27/11/09 |
|
|
| EDP |
3,08 |
+0,03 |
+0,95 |
3,09 |
2,97 |
20.332.250 |
|
27/11/09 |
|
|
| EDP RENOVAVEIS |
6,49 |
+0,09 |
+1,38 |
6,54 |
6,19 |
4.055.681 |
|
27/11/09 |
|
|
| EIFFAGE |
36,65 |
+0,40 |
+1,10 |
36,87 |
35,65 |
4.936.101 |
|
27/11/09 |
|
|
| ELSEVIER NV |
7,91 |
-0,05 |
-0,57 |
7,97 |
7,81 |
20.120.336 |
|
27/11/09 |
|
|
| ERAMET |
221,30 |
+7,95 |
+3,73 |
222,00 |
209,10 |
7.365.229 |
|
27/11/09 |
|
|
| ESSILOR INTERNAT |
38,75 |
+0,19 |
+0,49 |
38,83 |
38,05 |
15.024.758 |
|
27/11/09 |
|
|
| EURAZEO |
47,30 |
+0,69 |
+1,47 |
47,50 |
45,24 |
3.755.214 |
|
27/11/09 |
|
|
| EUTELSAT COMM. |
21,78 |
-0,02 |
-0,09 |
21,91 |
21,45 |
3.426.585 |
|
27/11/09 |
|
|
| FRANCE TELECOM |
17,33 |
+0,07 |
+0,38 |
17,44 |
17,05 |
137.981.216 |
|
27/11/09 |
|
|
| GALP ENERGIA |
12,30 |
-0,03 |
-0,20 |
12,33 |
11,84 |
16.343.155 |
|
27/11/09 |
|
|
| GBL |
62,12 |
+0,67 |
+1,09 |
62,51 |
60,33 |
9.832.497 |
|
27/11/09 |
|
|
| GDF SUEZ |
28,55 |
+0,05 |
+0,16 |
28,88 |
28,06 |
111.991.824 |
|
27/11/09 |
|
|
| HEINEKEN |
31,36 |
+0,04 |
+0,13 |
31,55 |
30,85 |
23.206.644 |
|
27/11/09 |
|
|
| HERMES INTL |
95,91 |
+0,91 |
+0,96 |
96,82 |
94,72 |
8.271.064 |
|
27/11/09 |
|
|
| ICADE |
66,68 |
-0,17 |
-0,25 |
66,75 |
65,00 |
4.963.578 |
|
27/11/09 |
|
|
| IMERYS |
39,77 |
+1,29 |
+3,35 |
40,06 |
37,80 |
3.084.570 |
|
27/11/09 |
|
|
| ING GROEP |
8,53 |
-0,39 |
-4,33 |
8,91 |
8,41 |
432.679.360 |
|
27/11/09 |
|
|
| INTERBREW |
23,95 |
+0,90 |
+3,90 |
24,25 |
23,09 |
75.005.544 |
|
06/05/09 |
|
|
| JC DECAUX SA |
15,30 |
-0,13 |
-0,84 |
15,48 |
15,08 |
2.163.959 |
|
27/11/09 |
|
|
| KBC GROEP |
30,33 |
+0,83 |
+2,80 |
30,65 |
27,66 |
37.906.064 |
|
27/11/09 |
|
|
| KLEPIERRE |
27,85 |
-0,04 |
-0,13 |
27,97 |
27,20 |
9.692.337 |
|
27/11/09 |
|
|
| KON KPN NV |
11,79 |
-0,02 |
-0,17 |
11,86 |
11,61 |
52.945.432 |
|
27/11/09 |
|
|
| L OREAL |
72,78 |
+0,59 |
+0,82 |
73,43 |
71,18 |
59.632.152 |
|
27/11/09 |
|
|
| L.V.M.H. |
70,92 |
+0,79 |
+1,12 |
71,65 |
68,95 |
99.894.912 |
|
27/11/09 |
|
|
| LAFARGE |
55,71 |
+1,50 |
+2,77 |
56,07 |
53,10 |
81.178.728 |
|
27/11/09 |
|
|
| LAGARDERE |
28,89 |
-0,18 |
-0,60 |
29,04 |
28,34 |
15.994.513 |
|
27/11/09 |
|
|
| LEGRAND |
18,61 |
+0,25 |
+1,33 |
18,73 |
18,24 |
12.493.131 |
|
27/11/09 |
|
|
| MICHELIN |
52,02 |
+1,75 |
+3,48 |
52,56 |
49,10 |
46.221.084 |
|
27/11/09 |
|
|
| MOBISTAR |
46,88 |
+0,23 |
+0,48 |
47,10 |
45,87 |
7.210.941 |
|
27/11/09 |
|
|
| NATEXIS BQ POP |
3,63 |
+0,18 |
+5,31 |
3,69 |
3,23 |
67.362.472 |
|
27/11/09 |
|
|
| PAGES JAUNES |
7,91 |
+0,15 |
+1,88 |
7,95 |
7,70 |
3.129.635 |
|
27/11/09 |
|
|
| PERNOD RICARD |
57,33 |
+0,29 |
+0,51 |
57,59 |
56,39 |
25.614.826 |
|
27/11/09 |
|
|
| PEUGEOT S.A. |
23,57 |
+0,33 |
+1,42 |
23,80 |
22,54 |
45.376.252 |
|
27/11/09 |
|
|
| PHILIPS KON |
18,43 |
+0,28 |
+1,52 |
18,58 |
17,71 |
75.548.688 |
|
27/11/09 |
|
|
| PINAULT-PR RED |
81,00 |
+0,28 |
+0,35 |
81,30 |
79,28 |
23.221.132 |
|
27/11/09 |
|
|
| PORTUGAL TELECOM |
8,10 |
+0,05 |
+0,62 |
8,15 |
7,90 |
25.071.376 |
|
27/11/09 |
|
|
| PUBLICIS GPESA |
25,89 |
-0,14 |
-0,52 |
26,04 |
25,65 |
9.541.332 |
|
27/11/09 |
|
|
| R.DUTCH SHELL A |
20,23 |
+0,15 |
+0,75 |
20,38 |
19,73 |
150.922.336 |
|
27/11/09 |
|
|
| RANDSTAD |
28,14 |
+0,58 |
+2,09 |
28,29 |
26,80 |
12.476.204 |
|
27/11/09 |
|
|
| RENAULT |
32,17 |
+0,61 |
+1,92 |
32,45 |
30,28 |
86.829.744 |
|
27/11/09 |
|
|
| SAFRAN |
11,39 |
+0,19 |
+1,70 |
11,49 |
10,99 |
5.213.671 |
|
27/11/09 |
|
|
| SAINT-GOBAIN |
36,40 |
+0,60 |
+1,68 |
36,85 |
35,10 |
106.825.968 |
|
27/11/09 |
|
|
| SANOFI-AVENTIS |
51,20 |
-0,10 |
-0,20 |
51,66 |
50,30 |
152.220.896 |
|
27/11/09 |
|
|
| SCHNEIDER ELECTR |
73,71 |
+0,59 |
+0,81 |
74,34 |
71,90 |
71.597.400 |
|
27/11/09 |
|
|
| SES GLOBAL FDR |
14,42 |
+0,08 |
+0,52 |
14,47 |
14,10 |
8.991.493 |
|
27/11/09 |
|
|
| SOCIETE GENERALE |
46,50 |
+0,88 |
+1,93 |
46,88 |
44,26 |
178.626.096 |
|
27/11/09 |
|
|
| SODEXHO ALLIANCE |
37,47 |
+0,05 |
+0,13 |
37,75 |
36,91 |
13.136.085 |
|
27/11/09 |
|
|
| SOLVAY |
71,50 |
+1,11 |
+1,58 |
71,73 |
69,20 |
12.259.054 |
|
27/11/09 |
|
|
| STMICROELECTRON. |
5,45 |
+0,11 |
+2,04 |
5,46 |
5,18 |
32.093.518 |
|
27/11/09 |
|
|
| SUEZ ENV |
15,06 |
+0,22 |
+1,45 |
15,09 |
14,60 |
11.598.829 |
|
27/11/09 |
|
|
| TECHNIP-COFLEXIP |
46,49 |
+0,21 |
+0,44 |
46,89 |
45,13 |
24.502.638 |
|
27/11/09 |
|
|
| TF1 |
12,18 |
+0,08 |
+0,62 |
12,28 |
11,81 |
6.196.515 |
|
27/11/09 |
|
|
| THALES ex TH-CSF |
32,99 |
+0,25 |
+0,75 |
33,50 |
32,40 |
10.835.341 |
|
27/11/09 |
|
|
| TNT |
19,56 |
+0,21 |
+1,06 |
19,68 |
18,86 |
26.227.334 |
|
27/11/09 |
|
|
| TOTAL FINA ELF |
41,87 |
+0,30 |
+0,72 |
42,32 |
40,60 |
242.294.496 |
|
27/11/09 |
|
|
| UCB |
29,79 |
+0,03 |
+0,08 |
29,89 |
28,85 |
6.870.074 |
|
27/11/09 |
|
|
| UNIBAIL |
151,50 |
+2,40 |
+1,61 |
151,95 |
147,05 |
55.526.336 |
|
27/11/09 |
|
|
| UNILEVER CER |
20,57 |
+0,20 |
+0,96 |
20,73 |
20,01 |
107.393.832 |
|
27/11/09 |
|
|
| VALLOUREC |
113,05 |
+1,05 |
+0,94 |
113,70 |
108,50 |
48.222.312 |
|
27/11/09 |
|
|
| VINCI |
37,45 |
+0,47 |
+1,27 |
37,79 |
36,09 |
62.386.752 |
|
27/11/09 |
|
|
| VIVENDI |
19,39 |
+0,01 |
+0,05 |
19,56 |
19,03 |
95.372.688 |
|
27/11/09 |
|
|
| VIVENDI ENVIR |
22,80 |
+0,10 |
+0,44 |
23,03 |
22,31 |
37.805.912 |
|
27/11/09 |
|
|
| WENDEL INVEST. |
39,10 |
+0,96 |
+2,50 |
39,11 |
37,20 |
9.291.790 |
|
27/11/09 |
|
|
| WOLTERS KLUW |
14,60 |
+0,14 |
+0,97 |
14,72 |
14,20 |
16.733.986 |
|
27/11/09 |
|
|
|
| Las cotizaciones bursátiles se muestran con un retraso de 15 minutos |
|
|
|
|
|
 |
|
|
|
|
| Fecha |
Cierre |
Dif. |
%Dif. |
Max. |
Min. |
|
|
| 27/11/2009 |
634,70 |
-6,96 |
-1,09 |
635,05 |
630,02 |
|
|
| 26/11/2009 |
641,66 |
-21,74 |
-3,28 |
659,74 |
640,61 |
|
|
| 25/11/2009 |
663,40 |
+4,06 |
+0,62 |
665,89 |
659,34 |
|
|
| 24/11/2009 |
659,34 |
-3,99 |
-0,60 |
664,85 |
656,99 |
|
|
| 23/11/2009 |
663,33 |
+12,78 |
+1,96 |
665,96 |
656,31 |
|
|
| 20/11/2009 |
650,55 |
-4,69 |
-0,72 |
659,94 |
648,63 |
|
|
| 19/11/2009 |
655,24 |
-11,14 |
-1,67 |
666,47 |
653,89 |
|
|
| 18/11/2009 |
666,38 |
-0,75 |
-0,11 |
672,29 |
664,50 |
|
|
| 17/11/2009 |
667,13 |
-225,38 |
-25,25 |
672,10 |
666,19 |
|
|
| 16/11/2009 |
672,13 |
+9,17 |
+1,38 |
672,89 |
666,91 |
|
|
| 13/11/2009 |
662,96 |
+1,43 |
+0,22 |
663,57 |
656,62 |
|
|
| 12/11/2009 |
661,53 |
-1,10 |
-0,17 |
666,28 |
658,76 |
|
|
| 11/11/2009 |
662,63 |
+5,47 |
+0,83 |
666,89 |
660,84 |
|
|
| 10/11/2009 |
657,16 |
-1,14 |
-0,17 |
660,68 |
655,77 |
|
|
| 09/11/2009 |
658,30 |
+12,57 |
+1,95 |
658,56 |
651,23 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Nuestras mejores utilidades para estar informado cómo y dónde quieras
|
Bolsas
