Bolsa PT - Cotações de ordenadas por Hora Descendente

Última Hora: "DGS alerta para as aglomerações. Cerca de 4.400 pessoas com doença ativa em Lisboa e Vale do Tejo - SIC Notícias" Fri, 29 May 2020 15:00:00 GMT "Teletrabalho deve passar a implicar acordo escrito já a partir de segunda-feira - ZAP" Fri, 29 May 2020 11:15:25 GMT "Centros comerciais satisfeitos em abrir na segunda-feira, apesar da ?frustração? em Lisboa - PÚBLICO" Fri, 29 May 2020 19:43:00 GMT "Primeiro prémio do Euromilhões vai para apostador no estrangeiro - TVI24" Fri, 29 May 2020 18:18:00 GMT "Marcelo passou a noite num hotel para verificar as condições de higiene - Observador" Fri, 29 May 2020 09:50:00 GMT "Covid-19: Mais 14 mortos, 350 infetados e 274 recuperados no país - O MINHO" Fri, 29 May 2020 20:44:59 GMT "Lisboa. Encontrado corpo no rio Tejo, na zona de Santa Apolónia - SAPO 24" Fri, 29 May 2020 16:02:02 GMT "Detido agente que provocou morte de George Floyd. Derek Chauvin é acusado de homicídio negligente - Observador" Fri, 29 May 2020 19:16:42 GMT "Encontrado corpo do jovem que estava desaparecido em Alvor - Algarve Primeiro" Fri, 29 May 2020 10:11:11 GMT "O boletim da DGS à lupa: os adultos jovens infetados em Lisboa (92% dos novos casos), "um assunto muito sério" para Graça Freitas - Expresso" Fri, 29 May 2020 14:01:29 GMT Para mais notícias, clique aqui.

Área de Acesso

Registar | Esqueci a Palavra-Passe

(Login BolsaPT & Canal Forex)

Cotações do Mercado

Próximo Update: 00:58 (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

101,650

2018-11-30

--0.40

+1.00%

103,900

103,900

101,150

1.118.998

MORRISON SUPERMKT (MRW.L)

236,450

2018-12-04

--0.25

+1.00%

237,650

241,200

235,400

10.615.486

ANGLO AMERICAN (AAL.L)

1.595,400

2018-11-29

+35,600

+1,02%

1.595,000

1.605,000

1.588,600

698.265

EXPERIAN (EXPN.L)

1.960,500

2018-12-03

+54,000

+1,03%

1.939,000

1.964,250

1.931,226

627.434

ROYAL BK SCOTL GR (RBS.L)

223,400

2018-12-05

+6,600

+1,03%

214,100

224,200

212,100

14.787.308

VEDANTA RESOURCES (VED.L)

832,600

2018-09-28

+7,200

+1,01%

824,600

838,000

824,600

162.102

RANDGOLD RESOURCE (RRS.L)

6.382,000

2018-12-05

--70.00

+0.99%

6.398,000

6.458,000

6.356,000

244.613

INTERTEK GROUP (ITRK.L)

4.840,000

2018-12-04

--36.00

+0.99%

4.870,000

4.889,000

4.835,000

26.245

CADBURY (CBRY.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

LLOYDS BANKING GR (LLOY.L)

55,760

2018-12-04

--0.19

+1.00%

56,130

56,480

55,511

53.397.558

SMITH & NEPHEW (SN.L)

1.462,000

2018-12-05

+1,500

+1,00%

1.450,000

1.464,000

1.441,500

3.230.613

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)

199,000

2018-12-05

+2,000

+1,01%

195,300

201,100

193,750

32.335.470

0,000

N/A

N/A

0,000

0,000

0,000

0

GLAXOSMITHKLINE (GSK.L)

1.498,000

2018-12-03

--123.60

+0.92%

1.645,000

1.648,800

1.485,400

25.412.395

RESOLUTION NPV (RSL.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

KINGFISHER (KGF.L)

239,376

2018-12-04

--3.62

+0.99%

241,900

244,100

238,500

2.737.071

SEGRO (REIT) (SGRO.L)

618,600

2018-11-29

--1.00

+1.00%

621,600

622,400

614,200

76.900

CAIRN ENERGY (CNE.L)

177,300

2018-11-30

+1,600

+1,01%

175,000

178,070

174,100

509.776

MARKS & SPENCER (MKS.L)

286,700

2018-12-04

--4.70

+0.98%

290,900

294,270

285,600

3.800.940

STANDARD CHARTERE (STAN.L)

613,400

2018-11-29

+0,700

+1,00%

618,300

618,900

612,200

441.109

EURASIAN NATURAL (ENRC.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

PEARSON (PSON.L)

927,600

2018-12-05

--33.20

+0.97%

950,000

952,400

926,600

1.713.538

UNITED UTILITIES (UU.L)

756,000

2018-12-05

+7,000

+1,01%

747,800

759,800

738,000

2.775.706

AUTONOMY CORPORAT (AU.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

HSBC HLDG (HSBA.L)

679,900

2018-12-03

+15,600

+1,02%

677,700

685,600

675,500

24.182.458

RIO TINTO (RIO.L)

3.650,000

2018-12-05

--75.50

+0.98%

3.695,500

3.698,000

3.649,500

2.127.417

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)

306,500

2018-12-05

--0.70

+1.00%

305,600

309,700

303,600

2.994.092

LIBERTY INTL. ORD (LII.L)

0,000

N/A

N/A

0,000

0,000

0,000

0

SMITHS GROUP (SMIN.L)

1.385,500

2018-12-05

--43.50

+0.97%

1.406,000

1.414,000

1.382,500

809.810

104,804

2018-11-30

--4.50

+0.96%

110,100

111,350

103,950

2.366.303

5.004,000

2018-12-05

+182,000

+1,04%

4.785,000

5.012,000

4.764,632

159.571

195,050

2018-12-03

+1,100

+1,01%

195,400

197,750

191,450

2.769.648

3I GROUP (III.L)

829,400

2018-12-03

+821,060

+99,50%

844,000

859,000

817,680

5.607.671

RSA INSUR GRP (RSA.L)

534,000

2018-12-05

--6.60

+0.99%

538,600

538,600

532,000

2.118.278

KAZAKHMYS (KAZ.L)

588,600

2018-12-04

--1.40

+1.00%

582,400

595,000

581,400

387.302

SAGE GRP (SGE.L)

607,600

2018-11-29

+11,400

+1,02%

605,200

608,800

602,200

151.703

CENTRICA (CNA.L)

137,000

2018-11-30

+0,850

+1,01%

135,500

138,050

134,650

5.834.988

LSE GROUP (LSE.L)

4.049,000

2018-12-04

--31.00

+0.99%

4.055,000

4.089,000

4.012,000

339.643

1.100,000

2018-12-05

+18,000

+1,02%

1.074,500

1.107,000

1.067,100

3.070.089

PRUDENTIAL (PRU.L)

1.513,000

2018-12-05

--33.50

+0.98%

1.530,000

1.535,500

1.498,994

2.078.131

UNILEVER (ULVR.L)

4.240,500

2018-12-05

--54.50

+0.99%

4.277,500

4.294,000

4.226,000

2.657.540

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)

244,700

2018-12-04

+0,100

+1,00%

244,800

246,500

244,000

3.735.852

COMPASS GROUP (CPG.L)

1.675,000

2018-11-30

+4,500

+1,00%

1.673,500

1.700,000

1.666,000

1.303.505

NATIONAL GRID (NG.L)

830,600

2018-12-04

+1,200

+1,00%

835,300

837,900

822,900

4.043.258

ASSOCIAT BRIT FOO (ABF.L)

2.447,000

2018-11-29

+1,000

+1,00%

2.448,000

2.461,000

2.428,000

763.425

FRESNILLO (FRES.L)

777,200

2018-12-03

+23,800

+1,03%

776,000

796,400

767,000

533.105

RECKITT BENCK GRP (RB.L)

6.428,000

2018-12-05

--193.00

+0.97%

6.558,000

6.578,000

6.362,000

777.756

VODAFONE GRP (VOD.L)

163,000

2018-12-05

--2.14

+0.99%

164,000

165,400

162,500

53.339.420

INTERCONT HOTELS (IHG.L)

4.262,000

2018-12-03

+62,000

+1,01%

4.280,000

4.310,000

4.236,000

777.657

ROLLS-ROYCE HLDGS (RR.L)

829,400

2018-12-05

--27.60

+0.97%

846,200

858,800

828,800

5.274.498

JOHNSON MATTHEY P (JMAT.L)

2.923,000

2018-12-04

--31.00

+0.99%

2.951,000

2.963,000

2.916,000

86.578

SCHRODERS (SDR.L)

2.509,000

2018-12-05

--36.00

+0.99%

2.510,000

2.542,000

2.462,000

272.535

CARNIVAL (CCL.L)

4.588,000

2018-11-30

--40.00

+0.99%

4.622,000

4.622,000

4.586,000

84.964

46,029

2018-12-04

+2,030

+1,05%

46,007

46,780

45,400

449.505

SERCO GROUP (SRP.L)

87,200

2018-12-05

+0,450

+1,01%

86,650

87,700

85,000

2.147.228

2.823,500

2018-11-30

--5.50

+1.00%

2.821,000

2.833,000

2.811,500

5.508.175

PETROFAC (PFC.L)

499,600

2018-12-05

--6.20

+0.99%

498,800

502,000

490,889

353.253

TUI TRAVEL (TT.L)

0,000

0,000

0,00%

0,000

0,000

0,000

0

ANTOFAGASTA (ANTO.L)

836,400

2018-11-29

+30,000

+1,04%

820,000

853,200

805,800

4.699.994

HAMMERSON REIT (HMSO.L)

377,500

2018-12-03

--8.50

+0.98%

391,700

396,400

376,500

3.012.325

REED ELSEVIER PLC (REL.L)

1.610,000

2018-12-05

--35.50

+0.98%

1.630,500

1.642,000

1.605,500

3.719.699

WHITBREAD (WTB.L)

4.623,000

2018-12-05

+78,000

+1,02%

4.535,000

4.657,000

4.493,000

598.068

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)

327,000

2018-12-05

--9.90

+0.97%

335,400

335,600

326,600

2.866.655

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

819,000

2018-12-04

+12,400

+1,02%

807,800

819,400

807,800

685.557

4.443,500

2018-11-29

--48.50

+0.99%

4.475,000

4.487,500

4.400,000

167.468

NOTA: Informação actualizada de 10 em 10 minutos.

Largura do Site:

Imagem de Fundo:

Copyright@1998-2020 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters