FTSE AIM 100 (FTAIM1)

FTAIM1
🏛️ Reino Unido →
3,708.19
Última Actualización: 2025-09-29
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 5,970.52 6,014.17 5,960.94 6,014.17 0.0M
2021-12-30 5,925.21 5,975.42 5,923.22 5,975.42 0.0M
2021-12-29 5,915.22 5,958.49 5,915.22 5,932.48 0.0M
2021-12-24 5,897.60 5,935.09 5,897.60 5,924.67 0.0M
2021-12-23 5,859.11 5,910.25 5,855.41 5,910.25 0.0M
2021-12-22 5,788.95 5,854.77 5,788.95 5,850.23 0.0M
2021-12-21 5,703.13 5,798.27 5,703.13 5,798.27 0.0M
2021-12-20 5,733.08 5,733.08 5,689.16 5,705.69 0.0M
2021-12-17 5,750.17 5,758.21 5,692.86 5,755.72 0.0M
2021-12-16 5,738.07 5,775.48 5,738.07 5,747.26 0.0M
2021-12-15 5,725.45 5,736.10 5,705.50 5,726.43 0.0M
2021-12-14 5,785.48 5,806.46 5,718.84 5,718.84 0.0M
2021-12-13 5,860.76 5,868.48 5,785.16 5,785.16 0.0M
2021-12-10 5,897.50 5,897.50 5,857.64 5,859.46 0.0M
2021-12-09 5,925.25 5,946.09 5,905.04 5,907.45 0.0M
2021-12-08 5,938.74 5,978.59 5,917.70 5,928.46 0.0M
2021-12-07 5,811.79 5,938.41 5,811.79 5,938.41 0.0M
2021-12-06 5,819.78 5,837.16 5,782.82 5,803.83 0.0M
2021-12-03 5,858.25 5,889.42 5,807.16 5,807.57 0.0M
2021-12-02 5,900.84 5,900.84 5,844.00 5,856.70 0.0M
2021-12-01 5,875.02 5,918.98 5,849.87 5,903.13 0.0M
2021-11-30 5,866.94 5,884.60 5,822.08 5,852.18 0.0M
2021-11-29 5,849.58 5,904.11 5,849.58 5,873.11 0.0M
2021-11-26 5,904.25 5,904.25 5,810.93 5,827.90 0.0M
2021-11-25 5,898.11 5,925.85 5,897.67 5,915.71 0.0M
2021-11-24 5,914.35 5,930.83 5,862.25 5,887.69 0.0M
2021-11-23 5,991.74 5,991.74 5,914.68 5,919.27 0.0M
2021-11-22 6,081.90 6,089.41 5,998.68 5,998.68 0.0M
2021-11-19 6,058.96 6,082.43 6,051.63 6,065.96 0.0M
2021-11-18 6,137.75 6,144.23 6,081.61 6,085.53 0.0M
2021-11-17 6,128.61 6,171.00 6,123.75 6,146.06 0.0M
2021-11-16 6,184.89 6,198.89 6,124.13 6,126.51 0.0M
2021-11-15 6,175.14 6,187.53 6,166.47 6,179.02 0.0M
2021-11-12 6,134.56 6,164.66 6,129.02 6,163.67 0.0M
2021-11-11 6,132.68 6,145.46 6,115.63 6,133.67 0.0M
2021-11-10 6,113.10 6,132.34 6,087.91 6,115.92 0.0M
2021-11-09 6,083.57 6,119.64 6,083.57 6,097.52 0.0M
2021-11-08 6,079.69 6,088.65 6,062.07 6,088.65 0.0M
2021-11-05 6,090.24 6,101.99 6,068.39 6,084.09 0.0M
2021-11-04 6,011.94 6,079.86 6,011.94 6,074.00 0.0M
2021-11-03 6,000.19 6,041.05 5,999.89 6,012.30 0.0M
2021-11-02 6,025.25 6,042.49 6,007.92 6,020.41 0.0M
2021-11-01 5,988.09 6,034.62 5,988.09 6,013.91 0.0M
2021-10-29 5,993.78 6,002.79 5,973.93 5,988.38 0.0M
2021-10-28 6,017.87 6,019.62 5,981.81 5,992.81 0.0M
2021-10-27 6,044.63 6,048.96 6,001.32 6,001.32 0.0M
2021-10-26 6,019.67 6,049.51 6,018.85 6,049.51 0.0M
2021-10-25 6,059.45 6,059.45 6,008.82 6,013.42 0.0M
2021-10-22 6,082.93 6,101.81 6,047.60 6,047.60 0.0M
2021-10-21 6,065.68 6,109.57 6,059.93 6,106.68 0.0M
2021-10-20 6,095.42 6,095.42 6,071.55 6,086.55 0.0M
2021-10-19 6,080.40 6,104.10 6,070.67 6,097.41 0.0M
2021-10-18 6,028.12 6,077.82 6,020.34 6,077.82 0.0M
2021-10-15 6,002.27 6,030.13 5,991.70 6,030.13 0.0M
2021-10-14 5,958.18 6,009.45 5,948.96 6,009.45 0.0M
2021-10-13 5,907.46 5,943.10 5,885.23 5,938.16 0.0M
2021-10-12 5,894.31 5,903.30 5,862.47 5,903.30 0.0M
2021-10-11 5,934.00 5,940.20 5,876.17 5,912.40 0.0M
2021-10-08 5,924.70 5,945.28 5,915.16 5,930.90 0.0M
2021-10-07 5,873.88 5,929.67 5,867.21 5,929.67 0.0M
2021-10-06 5,971.49 5,971.49 5,844.27 5,884.00 0.0M
2021-10-05 5,979.34 5,991.36 5,957.81 5,964.57 0.0M
2021-10-04 6,056.51 6,056.51 5,977.44 5,983.79 0.0M
2021-10-01 6,095.22 6,095.22 6,031.79 6,041.19 0.0M
2021-09-30 6,165.66 6,166.04 6,099.35 6,099.35 0.0M
2021-09-29 6,179.45 6,210.91 6,154.91 6,161.61 0.0M
2021-09-28 6,241.99 6,258.64 6,169.44 6,179.47 0.0M
2021-09-27 6,251.40 6,286.54 6,248.56 6,262.37 0.0M
2021-09-24 6,310.37 6,310.37 6,254.45 6,254.45 0.0M
2021-09-23 6,273.99 6,318.46 6,273.99 6,295.59 0.0M
2021-09-22 6,231.96 6,281.16 6,231.96 6,264.65 0.0M
2021-09-21 6,213.68 6,242.95 6,202.54 6,223.32 0.0M
2021-09-20 6,302.17 6,302.17 6,171.95 6,188.25 0.0M
2021-09-17 6,270.45 6,324.87 6,270.45 6,285.72 0.0M
2021-09-16 6,260.98 6,275.41 6,231.99 6,264.09 0.0M
2021-09-15 6,291.85 6,307.88 6,266.14 6,266.14 0.0M
2021-09-14 6,344.06 6,344.06 6,291.59 6,297.59 0.0M
2021-09-13 6,418.60 6,427.81 6,332.73 6,344.93 0.0M
2021-09-10 6,436.81 6,447.72 6,412.50 6,412.50 0.0M
2021-09-09 6,457.28 6,457.28 6,406.87 6,432.03 0.0M
2021-09-08 6,511.32 6,511.32 6,451.35 6,463.08 0.0M
2021-09-07 6,592.70 6,592.70 6,519.16 6,519.16 0.0M
2021-09-06 6,560.38 6,575.29 6,542.19 6,568.06 0.0M
2021-09-03 6,535.20 6,560.64 6,532.37 6,547.27 0.0M
2021-09-02 6,520.32 6,546.29 6,510.10 6,540.79 0.0M
2021-09-01 6,462.11 6,518.52 6,458.68 6,518.52 0.0M
2021-08-31 6,382.61 6,446.00 6,370.26 6,446.00 0.0M
2021-08-27 6,365.22 6,376.61 6,343.84 6,374.37 0.0M
2021-08-26 6,361.18 6,382.49 6,345.02 6,366.39 0.0M
2021-08-25 6,329.56 6,385.01 6,329.56 6,374.01 0.0M
2021-08-24 6,312.96 6,341.51 6,312.96 6,339.01 0.0M
2021-08-23 6,275.68 6,305.87 6,264.80 6,305.87 0.0M
2021-08-20 6,275.24 6,289.98 6,258.71 6,279.27 0.0M
2021-08-19 6,297.15 6,297.15 6,255.45 6,279.72 0.0M
2021-08-18 6,247.75 6,310.15 6,247.75 6,298.35 0.0M
2021-08-17 6,230.47 6,255.30 6,207.70 6,237.52 0.0M
2021-08-16 6,257.04 6,257.04 6,223.29 6,231.40 0.0M
2021-08-13 6,295.25 6,310.99 6,259.34 6,259.34 0.0M
2021-08-12 6,285.36 6,299.12 6,275.82 6,292.94 0.0M
2021-08-11 6,261.61 6,289.75 6,261.50 6,283.41 0.0M
2021-08-10 6,228.01 6,267.54 6,228.01 6,262.08 0.0M
2021-08-09 6,234.50 6,243.60 6,215.78 6,233.33 0.0M
2021-08-06 6,221.82 6,242.23 6,202.15 6,240.21 0.0M
2021-08-05 6,227.06 6,227.06 6,203.31 6,207.83 0.0M
2021-08-04 6,220.68 6,248.76 6,219.58 6,225.75 0.0M
2021-08-03 6,227.15 6,239.15 6,213.41 6,229.07 0.0M
2021-08-02 6,189.29 6,234.31 6,189.29 6,224.91 0.0M
2021-07-30 6,166.31 6,189.41 6,121.71 6,189.41 0.0M
2021-07-29 6,176.76 6,186.79 6,154.84 6,170.91 0.0M
2021-07-28 6,077.08 6,153.27 6,077.08 6,139.52 0.0M
2021-07-27 6,078.51 6,095.38 6,040.98 6,066.58 0.0M
2021-07-26 6,086.17 6,092.31 6,065.83 6,085.96 0.0M
2021-07-23 6,054.41 6,090.59 6,054.41 6,083.11 0.0M
2021-07-22 5,984.24 6,079.08 5,984.24 6,066.46 0.0M
2021-07-21 5,856.16 5,980.07 5,856.16 5,969.32 0.0M
2021-07-20 5,905.64 5,920.43 5,870.65 5,870.65 0.0M
2021-07-19 5,994.94 5,994.94 5,874.83 5,893.11 0.0M
2021-07-16 5,954.14 5,996.00 5,954.14 5,983.22 0.0M
2021-07-15 6,110.40 6,110.40 5,957.67 5,972.61 0.0M
2021-07-14 6,158.39 6,158.39 6,086.61 6,100.97 0.0M
2021-07-13 6,115.07 6,158.65 6,115.07 6,141.20 0.0M
2021-07-12 6,112.33 6,147.75 6,112.32 6,124.47 0.0M
2021-07-09 6,124.76 6,138.74 6,110.58 6,122.38 0.0M
2021-07-08 6,201.03 6,201.03 6,106.31 6,124.26 0.0M
2021-07-07 6,210.45 6,231.64 6,195.83 6,213.53 0.0M
2021-07-06 6,198.69 6,218.23 6,169.24 6,205.05 0.0M
2021-07-05 6,217.08 6,232.69 6,196.53 6,204.46 0.0M
2021-07-02 6,207.40 6,227.86 6,193.23 6,222.70 0.0M
2021-07-01 6,140.64 6,190.61 6,140.64 6,190.61 0.0M
2021-06-30 6,192.17 6,232.73 6,124.78 6,124.78 0.0M
2021-06-29 6,131.43 6,175.92 6,131.43 6,172.70 0.0M
2021-06-28 6,144.93 6,148.72 6,118.85 6,131.61 0.0M
2021-06-25 6,081.59 6,146.38 6,069.78 6,141.93 0.0M
2021-06-24 6,029.02 6,073.20 6,014.65 6,073.20 0.0M
2021-06-23 5,975.47 6,024.81 5,969.75 6,022.39 0.0M
2021-06-22 5,945.43 5,973.83 5,934.16 5,968.68 0.0M
2021-06-21 6,001.02 6,006.20 5,930.48 5,953.84 0.0M
2021-06-18 6,056.76 6,082.53 5,994.46 5,994.46 0.0M
2021-06-17 6,052.73 6,075.01 6,025.43 6,065.73 0.0M
2021-06-16 6,052.14 6,074.67 6,035.31 6,067.14 0.0M
2021-06-15 6,102.22 6,108.30 6,049.47 6,057.20 0.0M
2021-06-14 6,093.23 6,126.40 6,092.48 6,103.41 0.0M
2021-06-11 6,084.45 6,100.74 6,084.05 6,095.78 0.0M
2021-06-10 6,131.19 6,137.01 6,049.57 6,086.73 0.0M
2021-06-09 6,162.17 6,162.17 6,105.83 6,105.83 0.0M
2021-06-08 6,176.05 6,190.15 6,157.95 6,165.12 0.0M
2021-06-07 6,172.45 6,173.18 6,155.20 6,163.40 0.0M
2021-06-04 6,125.03 6,169.16 6,116.46 6,169.16 0.0M
2021-06-03 6,181.05 6,181.05 6,117.01 6,132.30 0.0M
2021-06-02 6,189.51 6,194.86 6,150.11 6,170.11 0.0M
2021-06-01 6,176.61 6,221.95 6,176.61 6,186.74 0.0M
2021-05-28 6,169.68 6,193.48 6,146.61 6,185.34 0.0M
2021-05-27 6,202.40 6,202.40 6,142.67 6,156.83 0.0M
2021-05-26 6,163.83 6,189.62 6,163.62 6,182.56 0.0M
2021-05-25 6,170.67 6,199.22 6,153.17 6,165.32 0.0M
2021-05-24 6,171.09 6,177.87 6,154.86 6,160.43 0.0M
2021-05-21 6,146.76 6,173.60 6,133.77 6,166.46 0.0M
2021-05-20 6,043.79 6,159.16 6,043.79 6,147.22 0.0M
2021-05-19 6,097.76 6,097.76 6,005.04 6,036.36 0.0M
2021-05-18 6,043.85 6,091.34 6,043.85 6,087.43 0.0M
2021-05-17 6,071.13 6,095.89 6,042.17 6,044.90 0.0M
2021-05-14 6,008.70 6,074.74 6,000.94 6,073.61 0.0M
2021-05-13 6,031.06 6,031.06 5,932.40 6,006.99 0.0M
2021-05-12 6,049.75 6,092.09 6,029.93 6,033.92 0.0M
2021-05-11 6,168.23 6,168.23 6,025.98 6,061.93 0.0M
2021-05-10 6,225.68 6,236.74 6,180.36 6,180.36 0.0M
2021-05-07 6,170.37 6,223.97 6,163.01 6,223.97 0.0M
2021-05-06 6,233.93 6,233.93 6,146.84 6,159.87 0.0M
2021-05-05 6,231.64 6,267.97 6,215.81 6,229.13 0.0M
2021-05-04 6,366.43 6,377.27 6,226.79 6,226.79 0.0M
2021-04-30 6,309.50 6,379.97 6,292.94 6,379.97 0.0M
2021-04-29 6,316.48 6,339.45 6,304.91 6,314.76 0.0M
2021-04-28 6,352.18 6,352.18 6,304.88 6,322.12 0.0M
2021-04-27 6,325.76 6,349.76 6,308.77 6,340.77 0.0M
2021-04-26 6,269.29 6,330.32 6,267.03 6,330.32 0.0M
2021-04-23 6,255.45 6,273.48 6,238.86 6,273.48 0.0M
2021-04-22 6,153.97 6,267.84 6,153.97 6,264.39 0.0M
2021-04-21 6,102.14 6,152.77 6,096.48 6,152.77 0.0M
2021-04-20 6,197.24 6,200.88 6,102.03 6,104.60 0.0M
2021-04-19 6,183.91 6,228.23 6,180.21 6,183.18 0.0M
2021-04-16 6,160.58 6,194.16 6,153.58 6,194.16 0.0M
2021-04-15 6,122.05 6,165.32 6,122.05 6,157.36 0.0M
2021-04-14 6,132.90 6,146.30 6,120.41 6,127.74 0.0M
2021-04-13 6,037.73 6,132.65 6,037.73 6,132.65 0.0M
2021-04-12 6,100.51 6,102.87 6,027.58 6,056.17 0.0M
2021-04-09 6,107.86 6,112.28 6,077.03 6,089.67 0.0M
2021-04-08 6,079.07 6,117.78 6,078.33 6,117.78 0.0M
2021-04-07 6,059.16 6,079.40 6,036.90 6,077.45 0.0M
2021-04-06 5,984.55 6,059.08 5,984.55 6,052.54 0.0M
2021-04-01 5,891.78 5,999.71 5,891.78 5,979.82 0.0M
2021-03-31 5,866.83 5,916.48 5,866.83 5,911.43 0.0M
2021-03-30 5,881.35 5,894.39 5,868.30 5,883.56 0.0M
2021-03-29 5,903.49 5,927.29 5,877.25 5,882.75 0.0M
2021-03-26 5,846.71 5,892.27 5,846.71 5,878.39 0.0M
2021-03-25 5,915.00 5,916.45 5,811.18 5,841.73 0.0M
2021-03-24 5,895.19 5,926.03 5,891.28 5,919.42 0.0M
2021-03-23 5,895.65 5,923.96 5,874.76 5,912.82 0.0M
2021-03-22 5,896.93 5,916.10 5,872.57 5,916.10 0.0M
2021-03-19 5,895.36 5,902.78 5,853.02 5,893.62 0.0M
2021-03-18 5,897.27 5,913.82 5,872.56 5,899.73 0.0M
2021-03-17 5,955.22 5,955.22 5,881.78 5,913.52 0.0M
2021-03-16 5,913.93 5,957.50 5,913.93 5,952.75 0.0M
2021-03-15 5,889.69 5,912.56 5,883.85 5,911.01 0.0M
2021-03-12 5,937.32 5,937.32 5,874.74 5,878.72 0.0M
2021-03-11 5,846.31 5,941.88 5,846.31 5,937.12 0.0M
2021-03-10 5,849.06 5,868.25 5,809.80 5,842.54 0.0M
2021-03-09 5,746.36 5,856.15 5,717.29 5,856.15 0.0M
2021-03-08 5,731.07 5,756.46 5,693.07 5,731.84 0.0M
2021-03-05 5,783.80 5,788.18 5,725.12 5,740.04 0.0M
2021-03-04 5,898.60 5,898.60 5,789.35 5,801.49 0.0M
2021-03-03 5,912.42 5,934.95 5,871.79 5,900.19 0.0M
2021-03-02 5,916.27 5,927.58 5,895.63 5,917.67 0.0M
2021-03-01 5,866.17 5,948.49 5,866.17 5,930.13 0.0M
2021-02-26 5,904.18 5,911.47 5,853.37 5,881.87 0.0M
2021-02-25 5,919.68 5,972.35 5,909.13 5,918.27 0.0M
2021-02-24 5,891.55 5,958.46 5,887.79 5,908.54 0.0M
2021-02-23 5,984.41 6,002.78 5,821.65 5,895.76 0.0M
2021-02-22 6,056.26 6,056.26 5,977.73 5,979.46 0.0M
2021-02-19 6,006.96 6,058.73 6,005.36 6,054.77 0.0M
2021-02-18 6,116.31 6,127.78 6,009.76 6,009.76 0.0M
2021-02-17 6,167.30 6,174.07 6,108.05 6,119.82 0.0M
2021-02-16 6,169.97 6,189.13 6,155.35 6,162.22 0.0M
2021-02-15 6,129.13 6,162.70 6,129.13 6,157.36 0.0M
2021-02-12 6,125.47 6,136.51 6,095.97 6,130.91 0.0M
2021-02-11 6,078.02 6,129.76 6,065.20 6,129.76 0.0M
2021-02-10 6,068.66 6,107.76 6,061.56 6,082.05 0.0M
2021-02-09 6,089.79 6,100.22 6,061.97 6,083.96 0.0M
2021-02-08 6,109.11 6,114.60 6,050.01 6,086.22 0.0M
2021-02-05 6,081.19 6,116.23 6,079.68 6,107.73 0.0M
2021-02-04 6,031.48 6,077.46 6,024.12 6,074.54 0.0M
2021-02-03 5,995.35 6,057.33 5,995.35 6,054.04 0.0M
2021-02-02 5,885.66 6,005.86 5,885.66 5,999.50 0.0M
2021-02-01 5,819.93 5,936.63 5,819.93 5,892.93 0.0M
2021-01-29 5,894.00 5,894.00 5,829.99 5,836.25 0.0M
2021-01-28 5,927.79 5,927.79 5,776.42 5,920.20 0.0M
2021-01-27 6,027.87 6,070.53 5,912.57 5,920.79 0.0M
2021-01-26 6,029.74 6,050.52 6,006.78 6,045.50 0.0M
2021-01-25 6,031.88 6,079.74 6,018.42 6,035.13 0.0M
2021-01-22 6,062.47 6,062.47 5,992.61 6,027.04 0.0M
2021-01-21 5,981.27 6,057.66 5,981.27 6,044.70 0.0M
2021-01-20 5,932.15 5,982.80 5,932.15 5,982.80 0.0M
2021-01-19 5,925.75 5,940.88 5,894.55 5,940.88 0.0M
2021-01-18 5,910.25 5,918.83 5,891.39 5,912.61 0.0M
2021-01-15 5,969.27 5,974.59 5,878.15 5,910.37 0.0M
2021-01-14 6,027.30 6,027.30 5,956.77 5,978.03 0.0M
2021-01-13 5,968.42 6,016.37 5,949.30 6,005.30 0.0M
2021-01-12 5,986.87 6,014.27 5,947.07 5,970.18 0.0M
2021-01-11 5,993.69 6,004.25 5,963.13 5,975.72 0.0M
2021-01-08 5,969.17 6,008.07 5,969.17 5,989.49 0.0M
2021-01-07 5,961.75 5,988.50 5,926.73 5,971.03 0.0M
2021-01-06 5,950.01 5,969.40 5,929.74 5,967.23 0.0M
2021-01-05 5,895.47 5,956.37 5,895.47 5,956.37 0.0M
2021-01-04 5,879.64 5,938.00 5,879.64 5,906.32 0.0M