Bolsa PT - Cotações de ordenadas por Hora Descendente

Última Hora: "Portuguesa Critical Software cria empresa com BMW para produzir carro do futuro - Jornal de Negócios - Portugal" Mon, 18 Jun 2018 14:39:00 GMT "Funcionário da Tesla suspeito de sabotar empresa por não ter sido promovido - Jornal de Negócios - Portugal" Tue, 19 Jun 2018 10:33:53 GMT "" Tue, 19 Jun 2018 13:40:40 GMT "Câmara de Lisboa afasta ameaça de corte de água à União Zoófila - TVI24" Tue, 19 Jun 2018 13:27:00 GMT "Rio acusa Governo de "aldrabice política" ao fazer "discurso do milagre económico" 14:24 - Revista Sábado" Tue, 19 Jun 2018 13:26:29 GMT "Draghi em Sintra: "A política monetária na Zona Euro deve ser paciente" - Jornal de Negócios - Portugal" Tue, 19 Jun 2018 09:05:00 GMT "TAP revela o seu novo avião A330-900neo - Expresso" Tue, 19 Jun 2018 10:33:17 GMT "Motorista português desaparecido em estação de serviço de França - Correio da Manhã" Tue, 19 Jun 2018 08:07:43 GMT "António Costa recebe às 17:00 Catarina Martins para reunião de trabalho sobre OE 2019 - SIC Notícias" Tue, 19 Jun 2018 12:50:00 GMT "Bruxelas dá primeiro passo para prolongar maturidades do empréstimo a Portugal - Jornal de Negócios - Portugal" Tue, 19 Jun 2018 11:55:00 GMT Para mais notícias, clique aqui.

Área de Acesso

Registar | Esqueci a Palavra-Passe

(Login BolsaPT & Canal Forex)

Cotações do Mercado

Próximo Update: 15:25 (em 10 minutos)

Activo

Última

Hora

Var.

Var.%

Aber.

Máx.

Mín.

Volume

Páginas do Activo

SCHRODERS NVTG (SDRC.L)

2.516,000

2017-11-01

-4,000

-0.16%

2.535,000

2.539,610

2.512,000

44.435

ROYAL DUTCH SHELL (RDSB.L)

2.417,000

2017-11-01

-4,500

-0.19%

2.428,000

2.437,000

2.413,000

11.223.936

BRIT AMER TOBACCO (BATS.L)

4.891,000

2017-11-01

+20,000

+0,41%

4.871,000

4.912,000

4.857,500

5.729.820

514,000

2017-11-01

+3,800

+0,74%

519,900

519,900

512,100

42.364.725

ROYAL DUTCH SHELL (RDSA.L)

2.359,500

2017-11-01

-6,000

-0.25%

2.364,500

2.380,500

2.359,500

11.061.769

SEVERN TRENT (SVT.L)

2.072,000

2017-11-01

-39,000

-1.85%

2.111,000

2.126,000

2.070,000

1.165.185

513,000

2017-11-01

+8,000

+1,58%

505,000

516,500

505,000

11.602.562

1.322,000

2017-11-01

-12,000

-0.90%

1.340,000

1.341,000

1.315,000

6.551.789

BT GROUP (BT-A.L)

260,500

2017-11-01

+0,200

+0,08%

263,550

263,550

260,150

22.558.344

MAN GROUP (EMG.L)

194,500

2017-11-01

+0,900

+0,46%

191,700

195,000

191,700

5.527.731

THOMAS COOK GRP (TCG.L)

119,600

2017-11-01

-0,200

-0.17%

120,200

120,900

119,600

2.512.757

ASTRAZENECA (AZN.L)

5.155,000

2017-11-01

+123,000

+2,44%

5.070,000

5.233,830

5.044,000

3.643.526

BARCLAYS (BARC.L)

184,100

2017-11-01

-1,850

-0.99%

186,050

186,910

183,500

126.480.244

BHP BILLITON (BLT.L)

1.407,000

2017-11-01

+44,500

+3,27%

1.381,500

1.416,470

1.379,500

11.827.386

TULLOW OIL (TLW.L)

186,100

2017-11-01

+4,100

+2,25%

185,500

192,000

181,740

18.118.250

2.301,000

2017-11-01

-44,000

-1.88%

2.350,000

2.350,000

2.301,000

970.193

INMARSAT (ISAT.L)

615,500

2017-11-01

-5,500

-0.89%

625,500

630,500

596,500

3.381.956

BURBERRY GROUP (BRBY.L)

1.885,000

2017-11-01

-17,000

-0.89%

1.903,000

1.923,000

1.881,900

2.083.780

BRIT LAND CO REIT (BLND.L)

593,000

2017-11-01

-8,000

-1.33%

600,000

601,500

592,500

6.114.709

469,700

2016-12-14

+1,100

+0,23%

462,700

473,500

462,100

2.388.623

ADMIRAL GROUP (ADM.L)

1.857,000

2017-11-01

-67,000

-3.48%

1.925,000

1.934,000

1.857,000

1.847.033

BAE SYSTEMS (BA.L)

582,000

2017-11-01

-11,500

-1.94%

595,500

597,500

581,000

12.432.551

IMPERIAL TOBACCO (IMT.L)

3.678,000

2016-06-23

+47,500

+1,31%

3.651,500

3.714,500

3.640,500

2.787.997

ALLIANCE TRUST (ATST.L)

737,000

2017-11-01

+2,000

+0,27%

737,000

741,090

737,000

316.229

WOLSELEY (WOS.L)

4.527,000

2017-07-31

+27,000

+0,60%

4.545,000

4.578,000

4.521,000

663.586

STANDARD LIFE (SL.L)

410,800

2017-08-11

-16,000

-3.75%

426,100

426,100

410,800

32.124.771

130,050

2018-06-18

+5,700

+1,05%

128,350

134,050

128,350

11.258.065

MORRISON SUPERMKT (MRW.L)

245,600

2018-06-05

--0.20

+1.00%

245,000

246,010

243,800

6.343.841

ANGLO AMERICAN (AAL.L)

1.709,600

2018-06-18

--7.80

+1.00%

1.725,000

1.736,280

1.693,200

2.139.454

EXPERIAN (EXPN.L)

1.878,500

2018-06-18

+10,000

+1,01%

1.863,500

1.879,500

1.851,000

1.211.451

ROYAL BK SCOTL GR (RBS.L)

266,000

2018-06-05

--15.30

+0.95%

270,500

272,000

266,000

84.401.449

VEDANTA RESOURCES (VED.L)

714,200

2018-06-05

+2,200

+1,00%

708,000

719,200

696,000

1.054.366

RANDGOLD RESOURCE (RRS.L)

5.986,000

2018-06-05

0,000

0,00%

5.980,000

6.014,000

5.944,000

436.474

INTERTEK GROUP (ITRK.L)

5.786,000

2018-06-15

--44.00

+0.99%

5.820,000

5.870,000

5.786,000

599.412

CADBURY (CBRY.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

LLOYDS BANKING GR (LLOY.L)

62,080

2018-06-15

--1.05

+0.98%

63,030

63,200

61,800

421.644.565

SMITH & NEPHEW (SN.L)

1.363,000

2018-06-05

+1,000

+1,00%

1.358,500

1.372,500

1.357,500

4.451.400

CABLE & WIRELESS (CW.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

OLD MUTUAL (OML.L)

232,900

2018-06-05

--8.10

+0.97%

239,900

241,000

232,900

18.326.331

TESCO PLC (TSCO.L)

247,200

2018-06-05

0,000

0,00%

245,800

247,700

244,900

20.660.610

0,000

N/A

N/A

0,000

0,000

0,000

0

GLAXOSMITHKLINE (GSK.L)

1.546,200

00:00:00

--6.60

+1.00%

1.544,000

1.550,792

1.534,600

5.112.535

RESOLUTION NPV (RSL.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

KINGFISHER (KGF.L)

308,300

2018-06-15

--6.20

+0.98%

313,700

314,800

308,000

17.822.495

SEGRO (REIT) (SGRO.L)

666,092

2018-06-18

--1.51

+1.00%

668,400

670,000

664,600

756.170

CAIRN ENERGY (CNE.L)

222,400

2018-06-18

+1,000

+1,00%

221,000

223,821

216,600

1.502.920

MARKS & SPENCER (MKS.L)

288,300

2018-06-05

+0,400

+1,00%

287,000

290,100

284,900

7.608.014

STANDARD CHARTERE (STAN.L)

708,900

2018-06-18

--0.90

+1.00%

711,200

717,100

705,500

1.554.462

EURASIAN NATURAL (ENRC.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

PEARSON (PSON.L)

897,400

2018-06-05

--2.80

+1.00%

896,000

905,800

894,400

4.261.772

UNITED UTILITIES (UU.L)

786,400

2018-06-05

--15.00

+0.98%

801,400

803,600

783,000

3.776.274

AUTONOMY CORPORAT (AU.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

HSBC HLDG (HSBA.L)

722,800

2018-06-15

--11.80

+0.98%

736,100

739,100

722,300

60.548.595

RIO TINTO (RIO.L)

4.348,500

2018-06-05

+31,000

+1,01%

4.299,000

4.369,500

4.289,500

3.697.460

BG GROUP (BG.L)

0,000

0,000

0,00%

0,000

0,000

0,000

0

INVENSYS (ISYS.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

SAINSBURY (SBRY.L)

314,000

2018-06-05

--3.00

+0.99%

318,000

318,000

311,600

6.672.910

LIBERTY INTL. ORD (LII.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

SMITHS GROUP (SMIN.L)

1.786,500

2018-06-05

--3.50

+1.00%

1.783,000

1.807,000

1.779,000

905.705

152,250

2018-06-18

+1,350

+1,01%

151,100

153,500

150,000

4.974.139

5.916,000

2018-06-05

+80,000

+1,01%

5.868,000

5.936,000

5.862,000

862.954

269,700

2018-06-18

--6.10

+0.98%

276,100

276,100

268,100

5.703.185

3I GROUP (III.L)

971,800

2018-06-15

+962,050

+99,69%

980,600

984,600

971,800

4.871.429

RSA INSUR GRP (RSA.L)

645,600

2018-06-05

--16.40

+0.98%

659,600

660,600

644,400

4.708.307

KAZAKHMYS (KAZ.L)

903,600

2018-06-15

--54.00

+0.94%

955,200

963,400

903,600

4.941.123

SAGE GRP (SGE.L)

658,600

2018-06-18

--2.60

+1.00%

661,200

664,200

657,600

368.028

CENTRICA (CNA.L)

152,250

2018-06-18

0,000

0,00%

152,650

153,750

150,584

13.544.779

LSE GROUP (LSE.L)

4.410,000

2018-06-15

--80.00

+0.98%

4.477,000

4.495,000

4.410,000

1.437.751

1.350,500

2018-06-05

--24.50

+0.98%

1.373,000

1.376,000

1.350,500

3.454.140

PRUDENTIAL (PRU.L)

1.844,500

2018-06-05

--14.00

+0.99%

1.858,500

1.868,000

1.844,500

4.270.955

UNILEVER (ULVR.L)

4.166,000

2018-06-05

--9.50

+1.00%

4.167,500

4.188,000

4.145,000

4.171.866

HOME RETAIL GROUP (HOME.L)

0,000

0,000

0,00%

0,000

0,000

0,000

0

0,000

0,000

0,00%

0,000

0,000

0,000

0

XSTRATA (XTA.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

SABMILLER (SAB.L)

0,000

0,000

0,00%

0,000

0,000

0,000

0

B SKY B GROUP (BSY.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

LEGAL & GENERAL (LGEN.L)

265,000

2018-06-15

--8.20

+0.97%

272,700

273,400

265,000

47.463.553

COMPASS GROUP (CPG.L)

1.602,500

2018-06-18

--12.00

+0.99%

1.609,000

1.609,000

1.590,000

2.581.639

NATIONAL GRID (NG.L)

826,900

2018-06-05

--12.90

+0.98%

839,300

840,700

825,000

18.260.555

ASSOCIAT BRIT FOO (ABF.L)

2.751,000

2018-06-18

+15,000

+1,01%

2.791,000

2.807,000

2.739,000

451.201

FRESNILLO (FRES.L)

1.162,500

2018-06-18

--5.00

+1.00%

1.168,000

1.173,000

1.152,500

672.216

RECKITT BENCK GRP (RB.L)

5.847,000

2018-06-05

+33,000

+1,01%

5.836,000

5.929,000

5.804,000

1.954.107

VODAFONE GRP (VOD.L)

195,140

2018-06-05

--2.86

+0.99%

196,980

197,380

195,120

74.411.865

INTERCONT HOTELS (IHG.L)

4.921,000

2018-06-15

--23.00

+1.00%

4.998,000

5.050,000

4.921,000

918.904

ROLLS-ROYCE HLDGS (RR.L)

833,000

2018-06-05

--5.00

+0.99%

834,800

840,800

832,600

3.297.564

JOHNSON MATTHEY P (JMAT.L)

3.762,000

2018-06-15

--61.00

+0.98%

3.812,000

3.866,000

3.736,000

1.707.431

SCHRODERS (SDR.L)

3.244,000

2018-06-05

--46.00

+0.99%

3.278,000

3.289,000

3.241,000

408.921

CARNIVAL (CCL.L)

4.803,000

2018-06-18

+14,000

+1,00%

4.820,000

4.858,000

4.787,000

439.115

46,760

2018-06-15

+2,740

+1,06%

44,520

46,760

44,520

617.685

SERCO GROUP (SRP.L)

96,450

2018-06-05

--0.90

+0.99%

97,300

98,200

96,450

1.975.444

2.743,500

2018-06-18

--42.00

+0.98%

2.785,500

2.786,500

2.735,500

2.563.808

PETROFAC (PFC.L)

584,800

2018-06-05

--2.20

+1.00%

583,800

592,200

580,000

2.479.561

TUI TRAVEL (TT.L)

0,000

0,000

0,00%

0,000

0,000

0,000

0

ANTOFAGASTA (ANTO.L)

1.017,500

2018-06-18

--3.50

+1.00%

1.022,000

1.026,000

1.009,000

1.363.371

HAMMERSON REIT (HMSO.L)

535,000

2018-06-15

--0.40

+1.00%

536,400

538,600

534,400

5.828.964

REED ELSEVIER PLC (REL.L)

1.670,500

2018-06-05

+3,000

+1,00%

1.665,500

1.680,500

1.658,500

5.810.669

WHITBREAD (WTB.L)

4.177,000

2018-06-06

0,000

0,00%

4.187,000

4.187,000

4.169,000

1.699

BRITISH AIRWAYS (BAY.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

INTERNATIONAL POW (IPR.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

RENTOKIL INITIAL (RTO.L)

349,000

2018-06-05

+0,700

+1,00%

347,300

350,900

344,600

4.350.586

LAND SEC R.E.I.T. (LAND.L)

960,000

2018-06-15

+6,300

+1,01%

953,900

960,000

949,000

5.136.692

3.986,000

2018-06-18

--64.50

+0.98%

4.018,000

4.030,000

3.984,000

329.888

NOTA: Informação actualizada de 10 em 10 minutos.

Largura do Site:

Imagem de Fundo:

Copyright@1998-2018 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters