Bolsa PT - Cotações de ordenadas por Hora Descendente

Última Hora: "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 GMT "Tesla enredada no folhetim saudita. ?Deixa de tuitar, Elon? - Expresso" Sat, 18 Aug 2018 11:00:52 GMT "" Sat, 18 Aug 2018 12:42:12 GMT "Descentralização: Governo recua e dá mais tempo às câmaras - Jornal de Negócios - Portugal" Fri, 17 Aug 2018 15:41:36 GMT "BE quer desigualdade salarial sujeita a multas - Correio da Manhã" Sat, 18 Aug 2018 08:54:35 GMT "Conheça o eléctrico em forma de ovo que faz 120 quilómetros por 1,50 euros - DNoticias" Sat, 18 Aug 2018 12:00:05 GMT "Grécia e zona euro celebram na segunda-feira fim de oito anos de resgates - Observador" Sat, 18 Aug 2018 10:57:00 GMT "Governo aprova investimento de 81 milhões de euros em três centrais solares em Santarém - Observador" Sat, 18 Aug 2018 10:46:00 GMT "Barragem de mais de 10 milhões promete mudar o cultivo da terra em Vila Flor - Jornal de Negócios - Portugal" Sat, 18 Aug 2018 09:48:00 GMT "Câmara de Silves com novas viaturas pesadas - Região Sul" Sat, 18 Aug 2018 07:37:00 GMT Para mais notícias, clique aqui.

Área de Acesso

Registar | Esqueci a Palavra-Passe

(Login BolsaPT & Canal Forex)

Cotações do Mercado

Próximo Update: 15:38 (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

129,500

2018-08-08

+0,750

+1,01%

128,200

130,350

128,200

13.451.361

MORRISON SUPERMKT (MRW.L)

247,400

2018-06-20

+2,000

+1,01%

246,700

249,100

246,200

2.212.703

ANGLO AMERICAN (AAL.L)

1.511,400

2018-08-17

--31.60

+0.98%

1.536,600

1.554,000

1.504,400

2.919.502

EXPERIAN (EXPN.L)

1.896,500

2018-08-10

--5.00

+1.00%

1.896,000

1.900,500

1.890,500

235.471

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)

5.658,000

2018-07-10

+30,000

+1,01%

5.628,000

5.674,000

5.624,000

420.171

CADBURY (CBRY.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

LLOYDS BANKING GR (LLOY.L)

62,500

2018-07-10

--0.44

+0.99%

62,920

63,420

62,480

153.636.950

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)

211,700

2018-06-20

+0,700

+1,00%

213,100

215,100

211,700

21.314.820

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)

1.563,600

2018-07-10

+11,000

+1,01%

1.558,800

1.582,435

1.549,400

6.873.821

RESOLUTION NPV (RSL.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

KINGFISHER (KGF.L)

301,500

2018-07-10

+3,100

+1,01%

299,000

302,382

298,000

5.101.425

SEGRO (REIT) (SGRO.L)

657,000

2018-08-14

--9.20

+0.99%

669,000

669,000

654,600

2.270.913

CAIRN ENERGY (CNE.L)

248,600

2018-08-08

--1.40

+0.99%

252,800

252,800

248,600

1.087.627

MARKS & SPENCER (MKS.L)

293,200

2018-06-20

--4.20

+0.99%

299,000

299,300

292,200

3.796.909

STANDARD CHARTERE (STAN.L)

642,300

2018-08-17

--8.80

+0.99%

649,500

651,700

639,600

1.585.353

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)

712,600

2018-07-09

+10,300

+1,01%

703,500

713,500

700,900

23.280.808

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

128,300

2018-08-08

+4,800

+1,04%

122,650

128,300

118,550

17.095.250

5.862,000

2018-06-20

--130.00

+0.98%

6.028,000

6.030,000

5.820,000

1.038.245

274,300

2018-08-03

+2,600

+1,01%

274,600

277,600

272,500

2.753.034

3I GROUP (III.L)

917,200

2018-07-10

+908,050

+100,20%

915,000

924,600

912,400

1.830.662

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)

844,000

2018-07-10

--6.60

+0.99%

850,600

859,620

828,800

1.254.496

SAGE GRP (SGE.L)

670,400

2018-08-14

+6,200

+1,01%

668,400

672,600

666,400

2.931.511

CENTRICA (CNA.L)

148,700

2018-08-14

+0,300

+1,00%

149,350

149,350

148,288

1.254.016

LSE GROUP (LSE.L)

4.500,000

2018-07-10

0,000

0,00%

4.500,000

4.522,000

4.479,000

459.778

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)

266,500

2018-07-10

+0,200

+1,00%

268,400

268,400

266,200

13.635.626

COMPASS GROUP (CPG.L)

1.664,500

2018-08-08

+20,000

+1,01%

1.645,000

1.669,500

1.645,000

2.304.062

NATIONAL GRID (NG.L)

832,400

2018-06-20

+5,400

+1,01%

828,300

836,900

827,000

9.227.823

ASSOCIAT BRIT FOO (ABF.L)

2.321,000

2018-08-17

+14,000

+1,01%

2.306,000

2.345,000

2.296,000

894.281

FRESNILLO (FRES.L)

1.014,500

2018-08-03

+21,500

+1,02%

1.003,500

1.019,185

985,400

865.752

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)

4.764,000

2018-07-10

+25,000

+1,01%

4.737,000

4.787,000

4.737,000

394.224

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)

3.573,000

2018-07-10

--19.00

+0.99%

3.597,000

3.617,000

3.566,000

570.741

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)

4.616,000

2018-08-17

+17,000

+1,00%

4.590,000

4.616,000

4.562,000

712.927

40,500

2018-07-10

--1.68

+0.96%

40,680

41,670

39,989

433.852

SERCO GROUP (SRP.L)

96,450

2018-06-05

--0.90

+0.99%

97,300

98,200

96,450

1.975.444

2.798,000

2018-08-09

--34.00

+0.99%

2.796,000

2.803,500

2.791,000

174.845

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)

827,000

2018-08-17

--16.60

+0.98%

840,400

844,000

818,000

3.383.879

HAMMERSON REIT (HMSO.L)

541,800

2018-07-10

--3.80

+0.99%

545,400

548,800

539,200

5.304.180

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)

955,100

2018-07-10

+2,200

+1,00%

956,000

957,205

950,300

1.729.634

4.437,000

2018-08-17

--6.00

+1.00%

4.443,000

4.450,000

4.431,000

355.551

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