Franklin Global Trust (FRGT)

FRGT
🏛️ Reino Unido →
360.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 424.36 425.00 422.51 425.00 0.0M
2021-12-30 426.40 427.00 421.00 424.00 0.1M
2021-12-29 423.50 428.00 421.00 424.00 0.1M
2021-12-24 418.00 418.95 417.84 418.00 0.0M
2021-12-23 414.00 419.00 413.99 419.00 0.1M
2021-12-22 410.70 414.00 409.47 411.00 0.1M
2021-12-21 410.68 413.00 408.00 410.00 0.1M
2021-12-20 405.30 408.00 403.37 406.00 0.1M
2021-12-17 418.06 418.06 408.00 409.00 0.1M
2021-12-16 418.12 420.12 416.21 417.00 0.0M
2021-12-15 420.00 420.00 411.00 412.50 0.1M
2021-12-14 420.49 423.00 412.00 412.00 0.1M
2021-12-13 429.00 429.00 421.00 421.00 0.1M
2021-12-10 429.80 431.21 425.00 427.50 0.2M
2021-12-09 432.53 432.95 428.00 428.00 0.0M
2021-12-08 422.80 432.07 421.57 428.00 0.1M
2021-12-07 418.18 423.25 417.00 424.00 0.0M
2021-12-06 416.00 418.00 413.00 417.00 0.1M
2021-12-03 418.60 421.36 414.00 418.00 0.0M
2021-12-02 420.48 420.48 415.08 417.00 0.0M
2021-12-01 415.63 422.00 414.00 421.50 0.1M
2021-11-30 421.00 421.00 414.00 414.00 0.1M
2021-11-29 422.80 423.00 418.00 422.00 0.1M
2021-11-26 424.00 424.00 416.00 419.00 0.1M
2021-11-25 425.00 427.24 425.00 426.00 0.1M
2021-11-24 425.00 428.00 421.00 423.00 0.1M
2021-11-23 430.97 431.00 422.00 422.00 0.1M
2021-11-22 433.00 435.00 429.00 433.00 0.1M
2021-11-19 432.18 432.18 428.00 430.00 0.0M
2021-11-18 428.98 433.00 425.57 428.50 0.1M
2021-11-17 430.37 433.00 427.51 429.00 0.1M
2021-11-16 433.00 433.00 428.48 431.50 0.1M
2021-11-15 426.90 435.00 426.90 432.50 0.1M
2021-11-12 425.00 430.12 423.00 430.50 0.1M
2021-11-11 427.00 432.37 424.32 425.00 0.1M
2021-11-10 430.00 433.56 430.00 432.00 0.0M
2021-11-09 428.63 435.00 427.00 429.00 0.1M
2021-11-08 433.40 437.00 428.00 430.00 0.1M
2021-11-05 428.00 436.00 426.50 429.00 0.1M
2021-11-04 418.45 430.00 418.45 429.00 0.1M
2021-11-03 417.64 421.00 415.00 418.50 0.1M
2021-11-02 413.80 417.99 412.32 416.00 0.1M
2021-11-01 408.21 414.00 404.79 414.00 0.1M
2021-10-29 407.05 408.34 402.00 408.50 0.1M
2021-10-28 405.45 409.00 403.40 407.50 0.0M
2021-10-27 403.95 408.84 401.60 407.50 0.2M
2021-10-26 403.33 410.00 402.00 408.00 0.0M
2021-10-25 403.18 404.70 400.00 404.50 0.1M
2021-10-22 397.63 403.10 397.63 403.00 0.1M
2021-10-21 399.18 401.50 394.00 401.00 0.0M
2021-10-20 399.72 400.34 393.07 399.00 0.1M
2021-10-19 394.44 400.00 394.44 399.50 0.0M
2021-10-18 397.50 398.60 393.00 395.00 0.1M
2021-10-15 391.25 397.00 391.05 395.00 0.0M
2021-10-14 388.42 390.50 383.00 390.00 0.0M
2021-10-13 385.10 387.00 382.00 386.50 0.1M
2021-10-12 381.53 385.00 381.00 381.00 0.0M
2021-10-11 384.00 385.00 381.00 384.00 0.1M
2021-10-08 387.44 390.35 385.00 385.00 0.1M
2021-10-07 379.48 386.00 379.00 386.00 0.2M
2021-10-06 383.00 386.00 374.31 380.50 0.1M
2021-10-05 385.70 387.00 382.00 385.00 0.1M
2021-10-04 392.40 392.40 384.00 384.00 0.1M
2021-10-01 393.00 398.00 390.00 390.00 0.1M
2021-09-30 398.00 402.00 395.00 400.00 0.1M
2021-09-29 397.52 401.00 393.00 393.00 0.1M
2021-09-28 404.79 408.00 395.00 395.00 0.1M
2021-09-27 410.72 414.27 404.00 405.50 0.1M
2021-09-24 413.00 413.00 406.00 408.50 0.0M
2021-09-23 415.25 415.70 408.00 408.00 0.0M
2021-09-22 411.53 414.00 409.54 412.00 0.0M
2021-09-21 406.90 411.00 404.62 409.00 0.1M
2021-09-20 408.00 409.55 403.00 409.00 0.1M
2021-09-17 413.98 413.98 398.00 398.00 0.0M
2021-09-16 416.95 416.96 412.83 414.00 0.1M
2021-09-15 415.71 417.09 410.00 410.00 0.0M
2021-09-14 419.00 420.00 414.00 420.00 0.1M
2021-09-13 421.00 422.62 416.55 417.00 0.0M
2021-09-10 418.00 421.00 418.00 421.00 0.1M
2021-09-09 419.00 419.70 416.00 418.50 0.1M
2021-09-08 419.00 422.00 417.98 420.00 0.1M
2021-09-07 420.12 424.00 419.00 420.00 0.1M
2021-09-06 417.05 423.00 417.05 422.00 0.1M
2021-09-03 419.88 422.00 415.00 415.00 0.1M
2021-09-02 420.38 422.70 420.00 420.00 0.1M
2021-09-01 424.36 424.36 420.00 423.00 0.2M
2021-08-31 422.63 425.00 421.00 422.50 0.1M
2021-08-27 422.60 424.00 420.96 424.00 0.1M
2021-08-26 421.26 423.74 421.26 422.50 0.1M
2021-08-25 421.25 424.64 416.00 421.00 0.1M
2021-08-24 421.89 423.00 420.31 421.00 0.0M
2021-08-23 419.99 424.00 419.60 422.00 0.1M
2021-08-20 416.25 419.50 414.00 419.50 0.1M
2021-08-19 417.58 417.58 413.00 415.00 0.1M
2021-08-18 420.97 421.74 417.00 417.00 0.1M
2021-08-17 418.00 421.00 416.00 420.00 0.1M
2021-08-16 420.00 420.80 418.31 419.00 0.1M
2021-08-13 421.92 424.36 420.76 423.50 0.1M
2021-08-12 422.86 423.00 420.99 422.00 0.1M
2021-08-11 423.04 423.04 421.00 422.50 0.0M
2021-08-10 423.10 424.00 422.00 423.00 0.1M
2021-08-09 423.50 426.28 421.76 424.00 0.1M
2021-08-06 424.50 428.47 421.00 422.50 0.1M
2021-08-05 422.83 425.00 421.02 425.00 0.1M
2021-08-04 422.94 423.41 419.00 422.50 0.1M
2021-08-03 422.01 422.45 414.99 420.50 0.2M
2021-08-02 415.00 425.00 414.88 419.00 0.1M
2021-07-30 414.00 415.00 410.60 415.00 0.1M
2021-07-29 414.22 416.00 408.96 410.00 0.1M
2021-07-28 415.28 416.00 407.90 411.50 0.1M
2021-07-27 419.00 422.00 411.00 410.50 0.2M
2021-07-26 419.70 421.00 415.00 420.00 0.1M
2021-07-23 418.30 418.30 413.86 415.50 0.0M
2021-07-22 414.40 418.65 411.00 411.00 0.0M
2021-07-21 412.95 417.00 410.00 413.00 0.1M
2021-07-20 405.00 412.00 404.00 412.00 0.1M
2021-07-19 405.02 411.00 401.45 403.00 0.1M
2021-07-16 411.70 414.00 406.00 408.50 0.2M
2021-07-15 411.00 411.00 405.00 407.00 0.0M
2021-07-14 407.03 411.00 407.03 407.50 0.0M
2021-07-13 407.50 412.00 406.60 408.00 0.1M
2021-07-12 409.06 410.00 402.00 402.00 0.1M
2021-07-09 407.60 408.94 402.84 407.00 0.1M
2021-07-08 408.22 408.50 402.00 402.00 0.1M
2021-07-07 404.56 412.00 404.00 408.00 0.1M
2021-07-06 408.00 411.00 402.00 402.00 0.2M
2021-07-05 409.31 413.09 405.00 410.00 0.1M
2021-07-02 409.74 410.75 405.00 408.00 0.1M
2021-07-01 408.54 410.00 405.00 407.00 0.1M
2021-06-30 405.82 410.00 405.82 409.00 0.0M
2021-06-29 400.40 409.00 397.50 405.00 0.1M
2021-06-28 398.50 400.00 395.00 398.00 0.1M
2021-06-25 395.50 398.00 394.80 396.00 0.1M
2021-06-24 390.99 397.64 390.00 395.00 0.1M
2021-06-23 393.95 393.95 389.00 391.50 0.1M
2021-06-22 392.00 394.00 388.28 392.50 0.1M
2021-06-21 387.28 393.00 386.00 391.00 0.1M
2021-06-18 387.00 392.00 378.00 391.00 0.1M
2021-06-17 378.00 387.00 378.00 387.00 0.1M
2021-06-16 386.92 388.01 385.00 386.00 0.0M
2021-06-15 381.16 386.96 381.16 385.50 0.1M
2021-06-14 379.16 387.00 379.16 384.00 0.1M
2021-06-11 380.72 386.00 379.02 381.00 0.0M
2021-06-10 381.00 385.00 377.00 385.00 0.0M
2021-06-09 378.74 385.00 377.88 385.00 0.0M
2021-06-08 382.44 382.44 378.51 380.00 0.0M
2021-06-07 384.00 384.00 378.15 384.00 0.0M
2021-06-04 380.94 384.00 376.62 377.00 0.1M
2021-06-03 376.52 381.00 373.60 379.00 0.0M
2021-06-02 377.58 381.00 374.00 375.00 0.1M
2021-06-01 377.00 380.34 372.20 378.50 0.0M
2021-05-28 372.20 377.00 372.20 377.00 0.0M
2021-05-27 374.86 377.00 370.23 372.00 0.0M
2021-05-26 373.95 376.00 369.00 373.00 0.0M
2021-05-25 366.56 375.00 366.43 374.00 0.0M
2021-05-24 360.77 371.25 360.77 370.00 0.1M
2021-05-21 360.96 366.00 360.96 365.00 0.1M
2021-05-20 359.49 365.00 355.24 363.00 0.0M
2021-05-19 370.00 370.00 354.00 357.00 0.0M
2021-05-18 366.88 366.88 360.50 362.50 0.1M
2021-05-17 364.32 368.00 361.00 365.00 0.1M
2021-05-14 362.00 366.00 358.00 363.00 0.1M
2021-05-13 358.96 361.45 355.17 357.00 0.1M
2021-05-12 358.16 362.08 358.00 360.00 0.1M
2021-05-11 366.55 369.00 355.00 362.00 0.1M
2021-05-10 379.00 379.00 363.68 370.00 0.1M
2021-05-07 376.97 379.00 372.00 379.00 0.1M
2021-05-06 373.89 376.48 373.89 375.50 0.1M
2021-05-05 379.00 379.00 373.82 376.00 0.1M
2021-05-04 382.00 385.00 373.00 376.00 0.1M
2021-04-30 385.50 388.50 382.00 388.00 0.2M
2021-04-29 387.26 388.00 383.00 388.00 0.1M
2021-04-28 386.49 387.00 383.31 386.00 0.1M
2021-04-27 384.88 388.00 382.00 386.00 0.1M
2021-04-26 388.00 388.00 381.28 388.00 0.0M
2021-04-23 383.92 386.99 382.30 383.00 0.1M
2021-04-22 380.98 388.00 380.01 383.50 0.1M
2021-04-21 377.00 381.56 376.48 377.00 0.1M
2021-04-20 378.80 384.00 374.00 374.00 0.2M
2021-04-19 390.00 390.00 379.79 380.00 0.2M
2021-04-16 384.00 389.16 382.37 383.00 0.1M
2021-04-15 373.00 386.00 373.00 384.00 0.1M
2021-04-14 375.56 383.46 375.00 379.00 0.2M
2021-04-13 378.00 381.00 374.00 381.00 0.1M
2021-04-12 375.26 377.00 372.00 375.50 0.1M
2021-04-09 376.00 377.00 371.31 372.00 0.1M
2021-04-08 369.30 374.00 365.00 369.00 0.1M
2021-04-07 364.00 371.00 359.80 367.50 0.2M
2021-04-06 360.00 364.00 356.64 364.00 0.1M
2021-04-01 355.61 362.00 354.00 359.00 0.1M
2021-03-31 356.43 359.00 348.00 354.00 0.2M
2021-03-30 354.00 360.00 353.53 356.50 0.1M
2021-03-29 351.82 361.00 351.82 353.00 0.1M
2021-03-26 357.00 357.00 349.00 353.00 0.1M
2021-03-25 355.36 355.36 348.00 352.50 0.2M
2021-03-24 352.73 359.00 351.48 355.00 0.1M
2021-03-23 350.70 359.00 349.00 352.00 0.1M
2021-03-22 352.73 357.00 351.00 352.50 0.1M
2021-03-19 362.00 362.00 349.00 349.00 0.2M
2021-03-18 364.00 364.00 355.00 358.50 0.1M
2021-03-17 358.50 364.00 358.00 358.00 0.4M
2021-03-16 361.60 364.00 361.00 361.00 0.1M
2021-03-15 361.23 363.00 356.70 357.00 0.1M
2021-03-12 356.00 362.00 356.00 356.00 0.1M
2021-03-11 354.00 363.00 354.00 358.00 0.1M
2021-03-10 351.99 362.00 351.00 355.00 0.1M
2021-03-09 351.03 356.00 349.15 356.00 0.2M
2021-03-08 363.00 363.00 350.00 358.00 0.2M
2021-03-05 360.00 364.00 356.00 360.50 0.1M
2021-03-04 366.56 369.00 361.05 363.00 0.1M
2021-03-03 370.00 371.24 365.00 365.00 0.3M
2021-03-02 362.03 373.00 362.03 371.00 0.2M
2021-03-01 370.24 371.00 363.00 368.50 0.2M
2021-02-26 370.00 378.00 362.00 362.50 0.2M
2021-02-25 375.00 379.00 372.00 375.00 0.1M
2021-02-24 377.22 380.25 372.00 373.00 0.1M
2021-02-23 386.00 390.00 376.00 379.50 0.1M
2021-02-22 394.48 394.48 385.00 390.00 0.2M
2021-02-19 388.09 394.00 388.09 392.00 0.1M
2021-02-18 390.60 394.49 386.94 392.00 0.1M
2021-02-17 393.72 397.00 390.00 392.00 0.1M
2021-02-16 390.84 397.00 390.84 397.00 0.1M
2021-02-15 390.00 395.20 390.00 394.50 0.1M
2021-02-12 396.28 397.00 391.00 397.00 0.1M
2021-02-11 392.68 396.70 392.00 392.00 0.0M
2021-02-10 391.95 396.50 391.95 391.00 0.1M
2021-02-09 386.88 393.00 384.00 389.50 0.2M
2021-02-08 380.00 389.00 380.00 380.00 0.4M
2021-02-05 379.49 389.00 376.70 381.00 0.1M
2021-02-04 381.00 382.00 376.62 378.00 0.2M
2021-02-03 371.00 380.18 371.00 378.00 0.4M
2021-02-02 367.80 371.04 364.92 371.00 0.1M
2021-02-01 363.08 369.00 362.89 364.50 0.1M
2021-01-29 369.10 370.00 363.25 370.00 0.1M
2021-01-28 369.00 372.00 362.00 370.50 0.3M
2021-01-27 377.41 382.00 370.00 371.00 0.1M
2021-01-26 371.22 380.00 371.22 376.00 0.1M
2021-01-25 375.12 378.00 373.00 376.00 0.2M
2021-01-22 375.90 378.00 371.47 375.00 0.1M
2021-01-21 375.62 380.00 375.00 378.00 0.1M
2021-01-20 373.85 376.00 371.00 376.00 0.4M
2021-01-19 370.76 374.00 367.75 372.00 0.2M
2021-01-18 372.20 374.00 371.00 371.50 0.2M
2021-01-15 371.02 377.00 368.05 369.00 0.1M
2021-01-14 373.42 375.00 369.95 369.50 0.2M
2021-01-13 374.00 377.72 371.00 373.00 0.2M
2021-01-12 379.84 379.84 374.60 377.00 0.1M
2021-01-11 378.67 380.50 366.80 379.00 0.1M
2021-01-08 378.56 379.34 374.06 378.00 0.2M
2021-01-07 378.74 379.05 371.00 374.00 0.3M
2021-01-06 371.08 379.00 371.08 372.00 0.1M
2021-01-05 371.77 373.84 370.00 370.00 0.2M
2021-01-04 366.00 378.79 366.00 370.00 0.3M