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 1.478,00 1.507,00 1.469,50 1.503,50 1170954 3,76 54,50 1.449,00 1.488,25 04-ene-2022 16:36:06 **--***+
2 ABRDN PLC ORD 13 61/63P E-ABDN 237,90 248,70 237,90 248,00 3878149 1,91 4,60 240,90 243,30 04-ene-2022 16:39:04 ***+++*+
3 ADMIRAL GROUP PLC ORD 0.1P E-ADM 3.200,00 3.207,00 3.071,00 3.078,00 462876 -2,57 -81,00 3.157,00 3.139,00 04-ene-2022 16:35:01 *-****-*
4 ANGLO AMERICAN PLC ORD USD0.54945 E-AAL 3.025,50 3.119,50 3.024,50 3.096,50 2708701 0,31 9,50 3.016,00 3.072,00 04-ene-2022 16:35:24 -+*+****
5 ANTOFAGASTA PLC ORD 5P E-ANTO 1.364,00 1.372,00 1.331,50 1.369,00 1138476 1,88 25,22864 1.338,50 1.351,75 04-ene-2022 16:35:17 -+**-***
6 ASHTEAD GROUP PLC ORD 10P E-AHT 6.100,00 6.128,00 5.960,00 6.090,00 1679896 2,66 158,00 5.942,00 6.044,00 04-ene-2022 16:35:17 *******+
7 ASSOCIATED BRITISH FOODS PLC ORD 5 15/22P E-ABF 2.038,00 2.055,00 2.027,00 2.041,00 1552931 1,64 33,00 2.008,00 2.041,00 04-ene-2022 16:35:32 *+***-**
8 ASTRAZENECA PLC ORD SHS $0.25 E-AZN 8.626,00 8.660,00 8.445,00 8.473,00 2405578 -0,60 -52,00 8.678,00 8.552,50 04-ene-2022 16:36:48 +-*+*-**
9 AUTO TRADER GROUP PLC ORD 1P E-AUTO 746,00 748,20 733,20 733,40 1907485 -0,89 -6,60 740,00 740,70 04-ene-2022 16:36:06 ****--*+
10 AVAST PLC ORD 10P E-AVST 610,00 614,80 608,20 609,00 3326079 0,46 2,80 607,20 611,50 04-ene-2022 16:37:33 ++*-+-+*
11 AVEVA GROUP PLC ORD 3 5/9P E-AVV 3.416,00 3.439,00 3.314,00 3.318,00 288569 -2,61 -89,00 3.404,00 3.376,50 04-ene-2022 16:35:27 *-+-**+-
12 AVIVA PLC ORD 25P E-AV. 418,90 429,30 414,90 428,90 19125355 4,51 18,50 410,40 422,10 04-ene-2022 16:35:06 ++-**++-
13 B&M EUROPEAN VALUE RETAIL S.A. ORD 10P (DI) E-BME 646,60 651,40 616,00 625,00 2994742 -1,42 -9,00 634,00 633,70 04-ene-2022 16:35:36 +*-**+**
14 BAE SYSTEMS PLC ORD 2.5P E-BA. 550,40 558,40 550,40 554,60 5560895 0,87 4,80 549,80 554,40 04-ene-2022 16:37:10 **-*-***
15 BARCLAYS PLC ORD 25P E-BARC 192,94 197,50 190,30 196,66 39761815 5,17 9,66 187,00 193,90 04-ene-2022 16:35:03 *+-*+*++
16 BARRATT DEVELOPMENTS PLC ORD 10P E-BDEV 754,40 765,00 754,20 760,00 2405669 1,60 12,00 748,00 759,60 04-ene-2022 16:35:24 +******+
17 BERKELEY GROUP HOLDINGS (THE) PLC ORD 5.4141P E-BKG 4.788,00 4.915,00 4.788,00 4.903,00 286286 2,68 128,00 4.775,00 4.851,50 04-ene-2022 16:35:26 ++-+*-**
18 BHP GROUP PLC ORD $0.50 E-BHP 2.218,00 2.238,50 2.187,00 2.221,00 4816691 0,84 18,50 2.199,50 2.212,75 04-ene-2022 16:36:06 +-*-**+*
19 BP PLC $0.25 E-BP. 339,80 352,40 339,15 351,00 50201838 2,81 9,30 330,50 345,775 04-ene-2022 16:36:33 -*-**+*-
20 BRITISH AMERICAN TOBACCO PLC ORD 25P E-BATS 2.774,00 2.795,50 2.752,00 2.786,00 3351967 1,48 40,50 2.733,50 2.773,75 04-ene-2022 16:36:06 -*-*****
21 BRITISH LAND COMPANY PLC ORD 25P E-BLND 540,20 545,80 538,80 545,20 2167461 2,67 14,20 531,00 542,30 04-ene-2022 16:36:26 ***+-*+*
22 BT GROUP PLC ORD 5P E-BT.A 167,55 174,30 167,55 172,65 19651719 -1,18 -2,00 169,55 170,925 04-ene-2022 16:36:24 -**-*-**
23 BUNZL PLC ORD 32 1/7P E-BNZL 2.913,00 2.913,00 2.846,00 2.867,00 1052532 -0,62 -18,00 2.885,00 2.879,50 04-ene-2022 16:35:02 +*+*-+**
24 BURBERRY GROUP PLC ORD 0.05P E-BRBY 1.872,50 1.883,00 1.843,50 1.852,50 1151442 2,26 41,00 1.817,50 1.863,25 04-ene-2022 16:35:02 *+-****-
25 COCA-COLA HBC AG ORD CHF6.70 (CDI) E-CCH 2.578,00 2.667,00 2.578,00 2.645,00 644348 0,90 23,00 2.555,00 2.622,50 04-ene-2022 16:36:06 -*+***--
26 COMPASS GROUP PLC ORD 11 1/20P E-CPG 1.672,00 1.706,50 1.662,00 1.702,50 3480073 2,97 49,00 1.651,00 1.684,25 04-ene-2022 16:36:06 *-******
27 CRH PLC ORD EUR 0.32 (CDI) E-CRH 3.885,00 4.023,00 3.885,00 4.002,00 825498 2,62 102,00 3.900,00 3.954,00 04-ene-2022 16:36:06 ****--*+
28 CRODA INTERNATIONAL PLC ORD 10.609756P E-CRDA 10.100,00 10.140,00 9.848,00 9.906,00 515559 -1,60 -162,1245 10.120,00 9.994,00 04-ene-2022 16:35:18 *+*++*+*
29 DARKTRACE PLC ORD GBP0.01 E-DARK 427,20 430,00 391,00 391,40 2325447 -6,85 -28,80 420,20 410,50 04-ene-2022 16:35:19 *-++-+-+
30 DCC PLC ORD EUR0.25 (CDI) E-DCC 6.146,00 6.166,00 6.090,00 6.152,00 182322 1,69 102,00 6.050,00 6.128,00 04-ene-2022 16:35:13 **-***+*
31 DIAGEO PLC ORD 28 101/108P E-DGE 4.045,50 4.110,00 4.044,00 4.103,50 2685007 0,24 9,50 4.036,00 4.077,00 04-ene-2022 16:35:20 --+-*-*-
32 ENTAIN PLC ORD EUR0.01 E-ENT 1.709,00 1.738,00 1.684,00 1.687,00 1123654 0,24 4,00 1.683,00 1.711,00 04-ene-2022 16:36:06 *--*-+-*
33 EVRAZ PLC ORD USD0.05 E-EVR 605,60 613,40 604,60 613,20 2765262 1,30 7,80 601,60 609,00 04-ene-2022 16:36:06 *-*+-+**
34 EXPERIAN PLC ORD USD0.10 E-EXPN 3.649,00 3.667,00 3.629,00 3.636,00 1989829 0,30 11,00 3.632,00 3.648,00 04-ene-2022 16:36:06 *+*-+-**
35 FERGUSON PLC ORD 10P E-FERG 13.610,00 13.640,00 13.285,00 13.305,00 674174 1,53 200,00 13.105,00 13.462,50 04-ene-2022 16:35:10 *******+
36 FLUTTER ENTERTAINMENT PLC ORD EUR0.09 (CDI) E-FLTR 11.750,00 11.970,00 11.635,00 11.635,00 382856 -1,06 -125,00 11.760,00 11.802,50 04-ene-2022 16:37:06 **-*-**-
37 FRESNILLO PLC ORD USD0.50 E-FRES 888,20 890,00 852,60 852,60 1222578 -4,50 -40,20 892,80 871,30 04-ene-2022 16:36:06 *-++*-+*
38 GLAXOSMITHKLINE PLC ORD 25P E-GSK 1.590,60 1.607,80 1.580,00 1.597,40 7151243 -1,00 -16,00 1.606,60 1.593,90 04-ene-2022 16:35:21 --*+*-*+
39 GLENCORE PLC ORD USD0.01 E-GLEN 381,05 389,95 381,05 387,65 44856424 1,63 6,10 374,95 385,50 04-ene-2022 16:36:57 -*-*+***
40 HALMA PLC ORD 10P E-HLMA 3.270,00 3.270,00 3.152,00 3.152,00 634567 2,19 70,00 3.200,00 3.211,00 04-ene-2022 16:36:06 +*-+-+-*
41 HARGREAVES LANSDOWN PLC ORD 0.4P E-HL. 1.367,00 1.383,50 1.356,50 1.370,50 608899 1,14 15,50 1.355,00 1.370,00 04-ene-2022 16:35:00 +*****--
42 HIKMA PHARMACEUTICALS PLC ORD SHS 10P E-HIK 2.220,00 2.230,00 2.175,00 2.189,00 322631 -1,35 -30,00 2.219,00 2.202,50 04-ene-2022 16:35:02 *++*+***
43 HSBC HOLDINGS PLC ORD $0.50 (UK REG) E-HSBA 456,90 472,60 455,00 471,50 32651928 4,16 18,675 448,65 463,80 04-ene-2022 16:35:14 -+++***-
44 IMPERIAL BRANDS PLC ORD 10P E-IMB 1.630,00 1.649,50 1.627,50 1.644,50 1938391 0,84 13,50 1.616,50 1.638,50 04-ene-2022 16:36:30 ---*****
45 INFORMA PLC ORD 0.1P E-INF 524,60 549,60 523,60 541,80 2580069 4,88 25,20 516,60 536,60 04-ene-2022 16:36:36 *****-**
46 INTERCONTINENTAL HOTELS GROUP PLC ORD 20 340/399P E-IHG 4.892,00 5.028,00 4.872,00 5.028,00 917695 2,71 129,51496 4.781,00 4.950,00 04-ene-2022 16:35:02 -++***-+
47 INTERMEDIATE CAPITAL GROUP PLC ORD 26 1/4P E-ICP 2.208,00 2.239,00 2.204,00 2.208,00 262454 0,64 14,00 2.194,00 2.221,50 04-ene-2022 16:36:06 *-+**-**
48 INTERNATIONAL CONSOLIDATED AIRLINES GROUP S.A. ORD EUR0.10 (CDI) E-IAG 153,50 160,42 153,02 158,52 51181788 12,04 17,16 142,48 156,72 04-ene-2022 16:35:22 +*-++*-*
49 INTERTEK GROUP PLC ORD 1P E-ITRK 5.702,00 5.786,00 5.682,00 5.782,00 391507 2,56 144,00 5.630,00 5.734,00 04-ene-2022 16:35:21 *+-+****
50 ITV PLC ORD 10P E-ITV 112,65 114,00 112,25 113,90 12906893 2,33 2,57076 110,55 113,125 04-ene-2022 16:35:23 -*-+****
51 JD SPORTS FASHION PLC ORD 0.05P E-JD. 221,00 224,20 214,20 215,80 6393722 -0,92 -2,00 217,80 219,20 04-ene-2022 16:38:26 *****+*+
52 JOHNSON MATTHEY PLC ORD 110 49/53P E-JMAT 2.050,00 2.081,00 2.021,00 2.068,00 972071 1,08 22,00 2.046,00 2.051,00 04-ene-2022 16:34:59 +***-+**
53 KINGFISHER PLC ORD 15 5/7P E-KGF 346,00 349,30 339,70 347,60 5864370 2,75 9,30 338,30 344,50 04-ene-2022 16:36:06 **-*+**-
54 LAND SECURITIES GROUP PLC ORD 10 2/3P E-LAND 787,00 789,60 773,20 773,20 1839810 -0,41 -3,20 776,40 781,40 04-ene-2022 16:36:06 *-******
55 LEGAL & GENERAL GROUP PLC ORD 2 1/2P E-LGEN 299,60 305,10 298,50 305,10 13388550 2,35 7,00 297,50 301,80 04-ene-2022 16:35:27 *-+**+**
56 LLOYDS BANKING GROUP PLC ORD 10P E-LLOY 49,22 50,00 48,605 49,91 230770586 4,08 1,95 47,80 49,3025 04-ene-2022 16:35:18 *-*-*++*
57 LONDON STOCK EXCHANGE GROUP PLC ORD SHS 6 79/86P E-LSEG 6.998,00 7.146,00 6.972,00 7.068,00 528744 1,90 132,00 6.930,00 7.059,00 04-ene-2022 16:35:03 *+-*+*-*
58 M&G PLC ORD 5 E-MNG 199,35 209,70 199,35 209,00 6705390 4,76 9,50 199,50 204,525 04-ene-2022 16:35:03 +-*+****
59 MELROSE INDUSTRIES PLC ORDS 160/21P E-MRO 163,30 169,55 161,60 167,85 7548363 4,97 7,95 159,90 165,575 04-ene-2022 16:36:06 *+*-**+-
60 MONDI PLC ORD EUR 0.20 E-MNDI 1.869,00 1.869,00 1.842,50 1.854,00 991381 1,64 30,00 1.826,00 1.855,75 04-ene-2022 16:36:06 *+**-*+*
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. 1.073,00 1.080,00 1.070,00 1.078,00 5946003 1,72 18,20 1.059,80 1.075,00 04-ene-2022 16:35:01 +-+****+
63 NATWEST GROUP PLC ORD 100P E-NWG 226,00 235,50 226,00 234,90 27454047 0,13 0,30 225,70 230,75 04-ene-2022 16:35:16 -++**-**
64 NEXT PLC ORD 10P E-NXT 8.210,00 8.396,00 8.060,00 8.060,00 265555 -1,10 -90,00 8.150,00 8.228,00 04-ene-2022 16:39:56 *-*+**+*
65 OCADO GROUP PLC ORD 2P E-OCDO 1.678,00 1.695,50 1.542,50 1.556,00 2228212 -5,36 -90,0061 1.678,00 1.619,00 04-ene-2022 16:35:14 +++**-+-
66 PEARSON PLC ORD 25P E-PSON 619,60 624,40 598,80 601,20 1587693 1,04 6,40 613,20 611,60 04-ene-2022 16:38:59 +**++***
67 PENNON GROUP PLC ORD 61 1/20P E-PNN 1.196,00 1.197,00 1.177,00 1.187,00 886045 1,71 20,00 1.167,00 1.187,00 04-ene-2022 16:35:00 *-+*****
68 PERSIMMON PLC ORD 10P E-PSN 2.930,00 2.930,00 2.873,00 2.883,00 733621 2,59 74,00 2.856,00 2.901,50 04-ene-2022 16:35:23 +*+-*+*+
69 PHOENIX GROUP HOLDINGS PLC ORD 10P E-PHNX 658,00 665,00 655,20 662,40 1583253 1,46 9,54663 653,20 660,10 04-ene-2022 16:35:14 +-*+-***
70 POLYMETAL INTERNATIONAL PLC ORD NPV E-POLY 1.296,50 1.303,50 1.271,00 1.282,50 1635879 -2,30 -30,1252 1.311,50 1.287,25 04-ene-2022 16:35:06 -+-+*+**
71 PRUDENTIAL PLC ORD 5P E-PRU 1.283,00 1.323,50 1.274,00 1.315,00 4479414 0,67 8,50 1.274,50 1.298,75 04-ene-2022 16:35:23 -+-+-***
72 RECKITT BENCKISER GROUP PLC ORD 10P E-RKT 6.318,00 6.388,00 6.297,00 6.331,00 1192083 -0,38 -24,00 6.342,00 6.342,50 04-ene-2022 16:35:24 **-**+**
73 RELX PLC ORD 14 51/116P E-REL 2.395,00 2.400,00 2.364,00 2.370,00 2631728 -0,29 -7,00 2.402,00 2.382,00 04-ene-2022 16:35:05 ++****-+
74 RENTOKIL INITIAL PLC ORD 1P E-RTO 578,20 585,40 567,40 569,20 4492500 -0,99 -5,80 584,00 576,40 04-ene-2022 16:36:06 *+**-+-*
75 RIGHTMOVE PLC ORD 0.1P E-RMV 810,00 810,00 787,60 790,60 1459703 -0,55 -4,40 795,00 798,80 04-ene-2022 16:35:09 ++*++*+-
76 RIO TINTO PLC ORD 10P E-RIO 4.921,00 4.960,00 4.833,50 4.938,50 2803228 0,59 29,00 4.892,00 4.896,75 04-ene-2022 16:39:30 -+*-****
77 ROLLS-ROYCE HOLDINGS PLC ORD SHS 20P E-RR. 126,62 128,28 126,14 127,08 37426960 3,42 4,20 122,88 127,21 04-ene-2022 16:39:44 *******+
78 ROYAL DUTCH SHELL PLC ''A'' ORD EUR0.07 E-RDSA 1.658,20 1.711,00 1.655,40 1.700,80 7210825 2,24 36,40 1.621,80 1.683,20 04-ene-2022 16:35:11 -**--*-+
79 ROYAL DUTCH SHELL PLC ''B'' ORD EUR0.07 E-RDSB 1.660,00 1.712,20 1.656,80 1.700,20 9709117 4,49 72,87 1.622,40 1.684,50 04-ene-2022 16:35:55 **--****
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 845,00 857,60 837,80 841,20 5335353 -0,89 -7,60 852,60 847,70 04-ene-2022 16:35:03 ***++*+*
82 SAINSBURY (J) PLC ORD 28 4/7P E-SBRY 279,30 281,40 276,00 277,40 6075850 0,58 1,60 275,80 278,70 04-ene-2022 16:35:11 ++-+****
83 SCHRODERS PLC VTG SHS DE" E-SDR 3.558,00 3.623,00 3.548,00 3.594,00 169295 0,96 34,00 3.560,00 3.585,50 04-ene-2022 16:35:18 +**+*-++
84 SCOTTISH MORTGAGE INVESTMENT TRUST PLC ORD 5P E-SMT 1.350,00 1.355,50 1.291,50 1.291,50 2503820 -3,44 -46,00 1.337,50 1.323,50 04-ene-2022 16:36:06 ********
85 SEGRO PLC ORD 10P E-SGRO 1.508,00 1.508,00 1.383,50 1.383,50 2887730 -3,38 -48,50 1.436,50 1.445,75 04-ene-2022 16:38:14 *+**-***
86 SEVERN TRENT PLC ORD 97 17/19P E-SVT 2.964,00 2.974,00 2.913,00 2.939,00 463368 -0,27 -8,00 2.947,00 2.943,50 04-ene-2022 16:38:16 ******+*
87 SMITH & NEPHEW PLC ORD USD0.20 E-SN. 1.316,50 1.318,00 1.303,00 1.305,00 2429002 0,89 11,50 1.293,50 1.310,50 04-ene-2022 16:36:06 *-+**+**
88 SMITH (DS) PLC ORD 10P E-SMDS 389,70 397,40 389,10 393,50 3022273 2,53 9,70 383,80 393,25 04-ene-2022 16:36:33 **-+**-*
89 SMITHS GROUP PLC ORD 37.5P E-SMIN 1.593,00 1.624,00 1.590,00 1.620,00 872964 2,56 40,50 1.579,50 1.607,00 04-ene-2022 16:36:06 *-****-*
90 SMURFIT KAPPA GROUP PLC ORD EUR0.001 (CDI) E-SKG 4.066,00 4.146,00 4.054,00 4.112,00 295938 1,36 55,00 4.057,00 4.100,00 04-ene-2022 16:35:13 +**-****
91 SPIRAX-SARCO ENGINEERING PLC ORD 26 12/13P E-SPX 16.275,00 16.275,00 15.945,00 15.995,00 157003 1,40 225,00 16.050,00 16.110,00 04-ene-2022 16:35:09 +++****-
92 SSE PLC ORD 50P E-SSE 1.666,00 1.684,50 1.650,50 1.664,00 6517956 1,03 17,00 1.649,00 1.667,50 04-ene-2022 16:36:06 **+-+*--
93 ST. JAMES''S PLACE PLC ORD 15P E-STJ 1.699,00 1.735,50 1.698,50 1.731,50 1603177 0,92 15,50 1.683,50 1.717,00 04-ene-2022 16:35:12 -*******
94 STANDARD CHARTERED PLC ORD USD0.50 E-STAN 453,60 467,00 452,40 462,80 4959684 3,21 14,40 448,40 459,70 04-ene-2022 16:36:06 **-+*+*+

04-ene-2022 23:22:24
 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. 175,00 179,70 175,00 178,00 17617498 -0,28 -0,50 175,50 177,35 04-ene-2022 16:36:06 -*-+***+
96 TESCO PLC ORD 6 1/3P E-TSCO 292,55 294,15 292,05 293,95 14980070 1,28 3,70 289,90 293,10 04-ene-2022 16:35:04 +--+-+*+
97 UNILEVER PLC ORD 3 1/9P E-ULVR 3.957,50 3.998,00 3.951,00 3.996,00 3174275 0,30 12,00 3.945,50 3.974,50 04-ene-2022 16:35:22 -+**+***
98 UNITED UTILITIES GROUP PLC ORD 5P E-UU. 1.094,00 1.099,00 1.083,00 1.091,50 1704446 0,46 5,00 1.089,00 1.091,00 04-ene-2022 16:35:24 +*-+****
99 VODAFONE GROUP PLC ORD USD0.20 20/21 E-VOD 113,40 116,66 113,32 115,32 115809077 1,02 1,14 112,26 114,99 04-ene-2022 16:36:06 -*-**--+
100 WHITBREAD PLC ORD 76 122/153P E-WTB 3.071,00 3.155,00 3.053,00 3.134,00 1002926 2,54 76,00 2.995,00 3.104,00 04-ene-2022 16:35:03 -*-+**+*
101 WPP PLC ORD 10P E-WPP 1.127,00 1.150,50 1.127,00 1.146,00 4463874 0,67 7,50 1.119,50 1.138,75 04-ene-2022 16:36:37 -*******
102

04-ene-2022 23:22:24