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 1.499,00 1.504,50 1.478,50 1.480,50 1723277 -1,33 -20,00 1.503,50 1.491,50 05-ene-2022 16:38:37 *+***-**
2 ABRDN PLC ORD 13 61/63P E-ABDN 247,50 251,00 246,50 246,60 4014673 -0,56 -1,40 248,00 248,75 05-ene-2022 16:35:12 -**+--++
3 ADMIRAL GROUP PLC ORD 0.1P E-ADM 3.079,00 3.093,00 3.055,00 3.072,00 339674 -0,19 -6,00 3.078,00 3.074,00 05-ene-2022 16:37:13 ***+**+-
4 ANGLO AMERICAN PLC ORD USD0.54945 E-AAL 3.099,00 3.187,50 3.080,50 3.182,00 2893375 2,29 70,85167 3.096,50 3.134,00 05-ene-2022 16:37:13 -**++*-+
5 ANTOFAGASTA PLC ORD 5P E-ANTO 1.372,00 1.386,50 1.354,50 1.372,00 1183028 -0,27 -3,64808 1.369,00 1.370,50 05-ene-2022 16:35:09 --******
6 ASHTEAD GROUP PLC ORD 10P E-AHT 6.084,00 6.210,00 6.082,00 6.200,00 789037 1,38 84,00 6.090,00 6.146,00 05-ene-2022 16:37:13 *-**+**-
7 ASSOCIATED BRITISH FOODS PLC ORD 5 15/22P E-ABF 2.039,00 2.067,00 2.039,00 2.057,00 578061 0,78 16,00 2.041,00 2.053,00 05-ene-2022 16:37:03 ***+*-**
8 ASTRAZENECA PLC ORD SHS $0.25 E-AZN 8.443,00 8.524,00 8.426,00 8.460,00 1135089 -0,11 -9,00 8.473,00 8.475,00 05-ene-2022 16:35:18 *+-*-*-*
9 AUTO TRADER GROUP PLC ORD 1P E-AUTO 731,20 735,60 729,60 735,60 993195 0,30 2,20 733,40 732,60 05-ene-2022 16:37:13 ***+*-+*
10 AVAST PLC ORD 10P E-AVST 606,40 612,00 606,00 612,00 1437191 -0,13 -0,7638 609,00 609,00 05-ene-2022 16:37:57 --****+*
11 AVEVA GROUP PLC ORD 3 5/9P E-AVV 3.300,00 3.356,00 3.300,00 3.327,00 272783 0,27 9,00 3.318,00 3.328,00 05-ene-2022 16:35:04 -*-****+
12 AVIVA PLC ORD 25P E-AV. 429,80 429,80 425,00 425,60 4797497 -0,77 -3,30 428,90 427,40 05-ene-2022 16:36:43 *-***+-*
13 B&M EUROPEAN VALUE RETAIL S.A. ORD 10P (DI) E-BME 624,20 637,00 623,60 634,20 2429245 1,50 9,3536 625,00 630,30 05-ene-2022 16:35:14 *+---***
14 BAE SYSTEMS PLC ORD 2.5P E-BA. 553,20 557,00 547,00 547,00 5932375 -1,37 -7,60 554,60 552,00 05-ene-2022 16:36:28 *-******
15 BARCLAYS PLC ORD 25P E-BARC 196,70 199,20 196,34 197,92 27806630 0,64 1,26 196,66 197,77 05-ene-2022 16:36:27 *-*-+**+
16 BARRATT DEVELOPMENTS PLC ORD 10P E-BDEV 759,40 760,20 752,20 757,60 894992 -0,26 -1,94534 760,00 756,20 05-ene-2022 16:35:11 +**+****
17 BERKELEY GROUP HOLDINGS (THE) PLC ORD 5.4141P E-BKG 4.900,00 4.900,00 4.824,00 4.852,00 103623 -1,04 -51,00 4.903,00 4.862,00 05-ene-2022 16:37:13 **+*****
18 BHP GROUP PLC ORD $0.50 E-BHP 2.241,00 2.268,50 2.231,50 2.267,00 6208029 2,07 46,00 2.221,00 2.250,00 05-ene-2022 16:37:13 *******-
19 BP PLC $0.25 E-BP. 353,00 358,25 351,35 354,80 38235061 0,97 3,40 351,00 354,80 05-ene-2022 16:37:13 *-****+-
20 BRITISH AMERICAN TOBACCO PLC ORD 25P E-BATS 2.778,00 2.804,50 2.768,00 2.790,50 2545887 0,16 4,50 2.786,00 2.786,25 05-ene-2022 16:35:14 -+***+**
21 BRITISH LAND COMPANY PLC ORD 25P E-BLND 542,80 547,80 537,60 538,20 1566778 -1,28 -7,00 545,20 542,70 05-ene-2022 16:35:08 ---+**+*
22 BT GROUP PLC ORD 5P E-BT.A 173,05 175,75 172,60 175,75 17820678 1,80 3,10 172,65 174,175 05-ene-2022 16:37:14 *****+-+
23 BUNZL PLC ORD 32 1/7P E-BNZL 2.861,00 2.876,00 2.846,00 2.871,00 576977 0,14 4,00 2.867,00 2.861,00 05-ene-2022 16:35:21 **+*+***
24 BURBERRY GROUP PLC ORD 0.05P E-BRBY 1.846,50 1.868,00 1.844,50 1.861,00 830595 0,46 8,50 1.852,50 1.856,25 05-ene-2022 16:37:13 **-**+++
25 COCA-COLA HBC AG ORD CHF6.70 (CDI) E-CCH 2.640,00 2.655,00 2.613,00 2.645,00 428196 0,00 0,00 2.645,00 2.634,00 05-ene-2022 16:37:13 *+-*****
26 COMPASS GROUP PLC ORD 11 1/20P E-CPG 1.699,00 1.723,00 1.688,50 1.700,00 2298927 -0,15 -2,50 1.702,50 1.705,75 05-ene-2022 16:35:25 -++**-*+
27 CRH PLC ORD EUR 0.32 (CDI) E-CRH 3.985,00 4.013,00 3.972,00 3.985,00 625407 -0,42 -17,00 4.002,00 3.992,50 05-ene-2022 16:35:17 -*-*+-*-
28 CRODA INTERNATIONAL PLC ORD 10.609756P E-CRDA 9.852,00 9.886,00 9.690,00 9.808,00 339769 -1,53 -152,00 9.906,00 9.788,00 05-ene-2022 16:36:43 *-*-*+*+
29 DARKTRACE PLC ORD GBP0.01 E-DARK 384,00 406,80 380,80 402,80 1422349 2,91 11,40 391,40 393,80 05-ene-2022 16:35:16 ****-*+*
30 DCC PLC ORD EUR0.25 (CDI) E-DCC 6.116,00 6.184,00 6.116,00 6.174,00 300265 0,36 22,00 6.152,00 6.150,00 05-ene-2022 16:37:13 **-+-***
31 DIAGEO PLC ORD 28 101/108P E-DGE 4.100,50 4.108,00 4.041,00 4.063,00 2744056 -0,82 -33,50 4.103,50 4.074,50 05-ene-2022 16:35:01 *-+-*-**
32 ENTAIN PLC ORD EUR0.01 E-ENT 1.678,50 1.718,00 1.674,50 1.691,00 1201301 0,30 5,00 1.687,00 1.696,25 05-ene-2022 16:35:27 *+-+-+**
33 EVRAZ PLC ORD USD0.05 E-EVR 615,00 616,40 607,20 616,40 1441494 0,20 1,20 613,20 611,80 05-ene-2022 16:37:13 *-***+-*
34 EXPERIAN PLC ORD USD0.10 E-EXPN 3.622,00 3.647,00 3.546,00 3.572,00 1028045 -2,01 -73,00 3.636,00 3.596,50 05-ene-2022 16:37:13 *-*+****
35 FERGUSON PLC ORD 10P E-FERG 13.445,00 13.450,00 13.265,00 13.290,00 533066 -0,11 -15,00 13.305,00 13.357,50 05-ene-2022 16:37:13 -*+*-*+-
36 FLUTTER ENTERTAINMENT PLC ORD EUR0.09 (CDI) E-FLTR 11.645,00 11.880,00 11.530,00 11.835,00 228955 1,64 190,40 11.635,00 11.705,00 05-ene-2022 16:37:22 -**+-*+-
37 FRESNILLO PLC ORD USD0.50 E-FRES 851,00 861,80 843,20 855,60 764666 0,35 3,00 852,60 852,50 05-ene-2022 16:35:22 --*-+-*+
38 GLAXOSMITHKLINE PLC ORD 25P E-GSK 1.588,00 1.607,20 1.585,20 1.605,00 5561042 0,27 4,2399 1.597,40 1.596,20 05-ene-2022 16:37:13 -***-+++
39 GLENCORE PLC ORD USD0.01 E-GLEN 386,75 393,00 386,00 393,00 29236710 1,38 5,35 387,65 389,50 05-ene-2022 16:35:06 +*******
40 HALMA PLC ORD 10P E-HLMA 3.144,00 3.177,00 3.133,00 3.135,00 360019 -0,54 -17,00 3.152,00 3.155,00 05-ene-2022 16:35:00 -**+*-+*
41 HARGREAVES LANSDOWN PLC ORD 0.4P E-HL. 1.364,00 1.381,50 1.362,00 1.379,00 888680 0,62 8,50 1.370,50 1.371,75 05-ene-2022 16:35:10 +--*****
42 HIKMA PHARMACEUTICALS PLC ORD SHS 10P E-HIK 2.209,00 2.209,00 2.178,00 2.191,00 225441 -0,27 -6,00 2.189,00 2.193,50 05-ene-2022 16:37:13 *-**+-+*
43 HSBC HOLDINGS PLC ORD $0.50 (UK REG) E-HSBA 466,20 470,85 465,10 468,30 24210647 -0,71 -3,35 471,50 467,975 05-ene-2022 16:38:24 -****-+-
44 IMPERIAL BRANDS PLC ORD 10P E-IMB 1.649,00 1.653,50 1.634,50 1.648,50 976310 0,23 3,8494 1.644,50 1.644,00 05-ene-2022 16:35:20 --******
45 INFORMA PLC ORD 0.1P E-INF 539,60 544,00 535,00 543,20 1560771 0,26 1,40 541,80 539,50 05-ene-2022 16:37:13 *+*+**-*
46 INTERCONTINENTAL HOTELS GROUP PLC ORD 20 340/399P E-IHG 5.092,00 5.192,00 5.054,00 5.062,00 736972 0,68 34,00 5.028,00 5.123,00 05-ene-2022 16:37:13 ****-*-*
47 INTERMEDIATE CAPITAL GROUP PLC ORD 26 1/4P E-ICP 2.209,00 2.221,00 2.176,00 2.176,00 253922 -1,45 -32,00 2.208,00 2.198,50 05-ene-2022 16:35:19 --*+*+**
48 INTERNATIONAL CONSOLIDATED AIRLINES GROUP S.A. ORD EUR0.10 (CDI) E-IAG 158,24 161,98 154,66 160,82 33444696 1,45 2,30 158,52 158,32 05-ene-2022 16:37:13 *-+*++**
49 INTERTEK GROUP PLC ORD 1P E-ITRK 5.774,00 5.788,00 5.656,00 5.700,00 326590 -1,42 -82,00 5.782,00 5.722,00 05-ene-2022 16:37:13 ***-++*+
50 ITV PLC ORD 10P E-ITV 112,50 114,85 112,50 114,50 5427736 -0,30 -0,3396 113,90 113,675 05-ene-2022 16:35:05 --+-+**-
51 JD SPORTS FASHION PLC ORD 0.05P E-JD. 215,80 220,40 215,20 219,00 6053135 1,48 3,20 215,80 217,80 05-ene-2022 16:37:13 ****+*+*
52 JOHNSON MATTHEY PLC ORD 110 49/53P E-JMAT 2.064,00 2.102,00 2.057,00 2.066,00 652588 -0,10 -2,00 2.068,00 2.079,50 05-ene-2022 16:35:24 ***-**+*
53 KINGFISHER PLC ORD 15 5/7P E-KGF 347,60 357,20 347,20 356,00 9276495 2,49 8,6492 347,60 352,20 05-ene-2022 16:35:25 +*-****-
54 LAND SECURITIES GROUP PLC ORD 10 2/3P E-LAND 771,00 772,80 762,80 764,80 1306092 -1,09 -8,40 773,20 767,80 05-ene-2022 16:35:25 +*-+****
55 LEGAL & GENERAL GROUP PLC ORD 2 1/2P E-LGEN 305,00 305,40 301,50 302,30 6528466 -0,92 -2,80 305,10 303,45 05-ene-2022 16:37:13 *+******
56 LLOYDS BANKING GROUP PLC ORD 10P E-LLOY 50,20 51,24 50,09 50,68 223806820 1,92 0,96 49,91 50,665 05-ene-2022 16:36:08 *+******
57 LONDON STOCK EXCHANGE GROUP PLC ORD SHS 6 79/86P E-LSEG 7.140,00 7.286,00 7.116,00 7.188,00 582896 1,70 120,00 7.068,00 7.201,00 05-ene-2022 16:35:13 -*++-+*+
58 M&G PLC ORD 5 E-MNG 208,50 210,60 206,10 207,40 3969782 -0,77 -1,60 209,00 208,35 05-ene-2022 16:37:13 *+*+-++-
59 MELROSE INDUSTRIES PLC ORDS 160/21P E-MRO 167,30 170,35 167,10 168,25 5389318 0,74 1,25 167,85 168,725 05-ene-2022 16:35:02 *+--*++-
60 MONDI PLC ORD EUR 0.20 E-MNDI 1.862,50 1.880,50 1.859,00 1.869,00 850249 0,81 15,00 1.854,00 1.869,75 05-ene-2022 16:37:13 ***-+-**
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. 1.070,80 1.072,40 1.061,60 1.063,60 4913127 -1,34 -14,40 1.078,00 1.067,00 05-ene-2022 16:35:05 -***+-**
63 NATWEST GROUP PLC ORD 100P E-NWG 234,50 239,20 233,50 237,40 28124016 1,06 2,50 234,90 236,35 05-ene-2022 16:36:53 ***-*-**
64 NEXT PLC ORD 10P E-NXT 8.044,00 8.174,00 8.024,00 8.038,00 266186 -0,42 -34,00 8.060,00 8.099,00 05-ene-2022 16:35:17 -+-*+**+
65 OCADO GROUP PLC ORD 2P E-OCDO 1.590,50 1.653,00 1.581,50 1.605,50 1707710 3,18 49,50 1.556,00 1.617,25 05-ene-2022 16:35:52 **-+***-
66 PEARSON PLC ORD 25P E-PSON 604,00 620,20 600,40 611,40 872496 1,70 10,20 601,20 610,30 05-ene-2022 16:35:27 -**+****
67 PENNON GROUP PLC ORD 61 1/20P E-PNN 1.184,00 1.184,00 1.164,00 1.171,00 776109 -1,35 -16,00 1.187,00 1.174,00 05-ene-2022 16:35:11 -+***-+-
68 PERSIMMON PLC ORD 10P E-PSN 2.870,00 2.899,00 2.857,00 2.877,00 426694 -0,21 -6,00 2.883,00 2.878,00 05-ene-2022 16:38:16 ******+*
69 PHOENIX GROUP HOLDINGS PLC ORD 10P E-PHNX 661,80 669,60 659,80 659,80 1166875 -0,39 -2,60 662,40 664,70 05-ene-2022 16:35:19 -*******
70 POLYMETAL INTERNATIONAL PLC ORD NPV E-POLY 1.282,50 1.284,00 1.247,00 1.249,00 1406705 -2,69 -34,50 1.282,50 1.265,50 05-ene-2022 16:35:21 *-*+****
71 PRUDENTIAL PLC ORD 5P E-PRU 1.306,50 1.317,00 1.292,50 1.294,50 3209819 -1,56 -20,50 1.315,00 1.304,75 05-ene-2022 16:37:13 ********
72 RECKITT BENCKISER GROUP PLC ORD 10P E-RKT 6.319,00 6.348,00 6.292,00 6.342,00 637103 0,17 11,00 6.331,00 6.320,00 05-ene-2022 16:37:13 *++**-**
73 RELX PLC ORD 14 51/116P E-REL 2.354,00 2.373,00 2.345,00 2.349,00 2478765 -0,89 -21,00 2.370,00 2.359,00 05-ene-2022 16:35:21 *-**-***
74 RENTOKIL INITIAL PLC ORD 1P E-RTO 566,80 569,20 558,00 558,40 3364628 -1,69 -9,60 569,20 563,60 05-ene-2022 16:35:02 *+-*+*+*
75 RIGHTMOVE PLC ORD 0.1P E-RMV 789,80 791,00 777,80 782,40 1626096 -1,04 -8,20 790,60 784,40 05-ene-2022 16:37:13 *+-*+-+*
76 RIO TINTO PLC ORD 10P E-RIO 4.952,50 5.035,00 4.893,50 5.035,00 2319375 -0,37 -18,3219 4.938,50 4.964,25 05-ene-2022 16:37:13 -******+
77 ROLLS-ROYCE HOLDINGS PLC ORD SHS 20P E-RR. 126,74 128,86 124,96 128,54 23430833 1,15 1,46 127,08 126,91 05-ene-2022 16:39:34 ********
78 ROYAL DUTCH SHELL PLC ''A'' ORD EUR0.07 E-RDSA 1.700,40 1.731,80 1.691,20 1.722,20 4373689 1,27 21,59 1.700,80 1.711,50 05-ene-2022 16:37:13 *-*+**-+
79 ROYAL DUTCH SHELL PLC ''B'' ORD EUR0.07 E-RDSB 1.703,40 1.732,40 1.697,80 1.723,40 6888010 1,35 22,87 1.700,20 1.715,10 05-ene-2022 16:37:13 *--*-*+*
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 839,40 851,00 837,40 841,40 1614713 0,10 0,80 841,20 844,20 05-ene-2022 16:37:13 *+*-*+++
82 SAINSBURY (J) PLC ORD 28 4/7P E-SBRY 278,10 281,60 276,40 279,80 3170123 0,87 2,40 277,40 279,00 05-ene-2022 16:35:18 -+***+*+
83 SCHRODERS PLC VTG SHS DE" E-SDR 3.590,00 3.603,00 3.565,00 3.578,00 156639 -0,45 -16,00 3.594,00 3.584,00 05-ene-2022 16:37:13 *+++*+*+
84 SCOTTISH MORTGAGE INVESTMENT TRUST PLC ORD 5P E-SMT 1.294,00 1.297,50 1.249,50 1.249,50 3537868 -3,25 -42,00 1.291,50 1.273,50 05-ene-2022 16:37:20 *-+*+**-
85 SEGRO PLC ORD 10P E-SGRO 1.393,00 1.406,00 1.378,50 1.385,50 1674288 0,14 2,00 1.383,50 1.392,25 05-ene-2022 16:36:43 ****+***
86 SEVERN TRENT PLC ORD 97 17/19P E-SVT 2.935,00 2.942,00 2.910,00 2.927,00 467839 -0,41 -12,00 2.939,00 2.926,00 05-ene-2022 16:35:16 *-*--+**
87 SMITH & NEPHEW PLC ORD USD0.20 E-SN. 1.309,50 1.319,50 1.304,50 1.319,50 1189383 1,11 14,50 1.305,00 1.312,00 05-ene-2022 16:37:13 *****+**
88 SMITH (DS) PLC ORD 10P E-SMDS 393,90 397,90 393,90 397,90 1831109 1,12 4,40 393,50 395,90 05-ene-2022 16:37:13 ***++*+*
89 SMITHS GROUP PLC ORD 37.5P E-SMIN 1.617,00 1.628,00 1.614,50 1.626,50 636925 0,40 6,50 1.620,00 1.621,25 05-ene-2022 16:37:13 **-*+*-*
90 SMURFIT KAPPA GROUP PLC ORD EUR0.001 (CDI) E-SKG 4.108,00 4.194,00 4.108,00 4.168,00 196684 1,36 56,00 4.112,00 4.151,00 05-ene-2022 16:38:09 **---+-*
91 SPIRAX-SARCO ENGINEERING PLC ORD 26 12/13P E-SPX 15.965,00 16.175,00 15.940,00 16.095,00 48744 0,63 100,00 15.995,00 16.057,50 05-ene-2022 16:37:13 *+****+*
92 SSE PLC ORD 50P E-SSE 1.658,00 1.661,00 1.642,50 1.643,50 3353439 -1,23 -20,50 1.664,00 1.651,75 05-ene-2022 16:35:28 -**-*++-
93 ST. JAMES''S PLACE PLC ORD 15P E-STJ 1.731,50 1.742,50 1.719,00 1.727,00 550089 -0,26 -4,50 1.731,50 1.730,75 05-ene-2022 16:37:13 ****+-**
94 STANDARD CHARTERED PLC ORD USD0.50 E-STAN 461,60 465,60 460,20 460,20 4230775 -0,56 -2,60 462,80 462,90 05-ene-2022 16:35:21 -*+-*-**

05-ene-2022 23:15:17
 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. 177,00 178,45 176,05 177,90 8687592 -0,06 -0,10 178,00 177,25 05-ene-2022 16:37:13 *+*+****
96 TESCO PLC ORD 6 1/3P E-TSCO 293,15 297,40 292,40 296,70 13333042 0,77 2,25 293,95 294,90 05-ene-2022 16:38:54 -*-****+
97 UNILEVER PLC ORD 3 1/9P E-ULVR 3.979,00 3.985,00 3.942,00 3.959,00 1751201 -0,93 -37,00 3.996,00 3.963,50 05-ene-2022 16:35:27 *+***+**
98 UNITED UTILITIES GROUP PLC ORD 5P E-UU. 1.087,50 1.088,00 1.081,00 1.083,00 915648 -0,78 -8,50 1.091,50 1.084,50 05-ene-2022 16:35:24 -*****+-
99 VODAFONE GROUP PLC ORD USD0.20 20/21 E-VOD 115,30 115,30 113,70 114,30 67982349 -0,88 -1,02 115,32 114,50 05-ene-2022 16:37:13 ***-+*-*
100 WHITBREAD PLC ORD 76 122/153P E-WTB 3.134,00 3.193,00 3.122,00 3.156,00 397818 0,70 22,00 3.134,00 3.157,50 05-ene-2022 16:37:13 ***+-***
101 WPP PLC ORD 10P E-WPP 1.139,00 1.161,00 1.136,50 1.160,00 2849987 1,22 14,00 1.146,00 1.148,75 05-ene-2022 16:37:13 ********
102

05-ene-2022 23:15:17