FTSE AIM All-Share TR (TFTAI)

TFTAI
🏛️ Reino Unido →
966.65
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
2024-12-31 878.88 878.88 878.88 878.88 0.0M
2024-12-30 872.27 872.27 872.27 872.27 0.0M
2024-12-27 873.45 873.45 873.45 873.45 0.0M
2024-12-24 876.15 876.15 876.15 876.15 0.0M
2024-12-23 869.96 869.96 869.96 869.96 0.0M
2024-12-20 867.70 867.70 867.70 867.70 0.0M
2024-12-19 869.15 869.15 869.15 869.15 0.0M
2024-12-18 878.46 878.46 878.46 878.46 0.0M
2024-12-17 881.66 881.66 881.66 881.66 0.0M
2024-12-16 890.76 890.76 890.76 890.76 0.0M
2024-12-13 895.48 895.48 895.48 895.48 0.0M
2024-12-12 900.62 900.62 900.62 900.62 0.0M
2024-12-11 900.31 900.31 900.31 900.31 0.0M
2024-12-10 900.34 900.34 900.34 900.34 0.0M
2024-12-09 904.35 904.35 904.35 904.35 0.0M
2024-12-06 901.14 901.14 901.14 901.14 0.0M
2024-12-05 899.55 899.55 899.55 899.55 0.0M
2024-12-04 901.09 901.09 901.09 901.09 0.0M
2024-12-03 897.28 897.28 897.28 897.28 0.0M
2024-12-02 894.78 894.78 894.78 894.78 0.0M
2024-11-29 894.10 894.10 894.10 894.10 0.0M
2024-11-28 892.00 892.00 892.00 892.00 0.0M
2024-11-27 891.83 891.83 891.83 891.83 0.0M
2024-11-26 890.84 890.84 890.84 890.84 0.0M
2024-11-25 894.43 894.43 894.43 894.43 0.0M
2024-11-22 892.80 892.80 892.80 892.80 0.0M
2024-11-21 885.02 885.02 885.02 885.02 0.0M
2024-11-20 880.38 880.38 880.38 880.38 0.0M
2024-11-19 882.68 882.68 882.68 882.68 0.0M
2024-11-18 886.73 886.73 886.73 886.73 0.0M
2024-11-15 886.22 886.22 886.22 886.22 0.0M
2024-11-14 888.96 888.96 888.96 888.96 0.0M
2024-11-13 888.43 888.43 888.43 888.43 0.0M
2024-11-12 890.34 890.34 890.34 890.34 0.0M
2024-11-11 898.94 898.94 898.94 898.94 0.0M
2024-11-08 894.59 894.59 894.59 894.59 0.0M
2024-11-07 899.32 899.32 899.32 899.32 0.0M
2024-11-06 899.86 899.86 899.86 899.86 0.0M
2024-11-05 896.51 896.51 896.51 896.51 0.0M
2024-11-04 895.39 895.39 895.39 895.39 0.0M
2024-11-01 899.81 899.81 899.81 899.81 0.0M
2024-10-31 897.30 897.30 897.30 897.30 0.0M
2024-10-30 906.10 906.10 906.10 906.10 0.0M
2024-10-29 871.13 871.13 871.13 871.13 0.0M
2024-10-28 877.59 877.59 877.59 877.59 0.0M
2024-10-25 879.50 879.50 879.50 879.50 0.0M
2024-10-24 883.18 883.18 883.18 883.18 0.0M
2024-10-23 886.83 886.83 886.83 886.83 0.0M
2024-10-22 892.95 892.95 892.95 892.95 0.0M
2024-10-21 893.91 893.91 893.91 893.91 0.0M
2024-10-18 900.89 900.89 900.89 900.89 0.0M
2024-10-17 902.96 902.96 902.96 902.96 0.0M
2024-10-16 899.26 899.26 899.26 899.26 0.0M
2024-10-15 892.48 892.48 892.48 892.48 0.0M
2024-10-14 892.37 892.37 892.37 892.37 0.0M
2024-10-11 892.47 892.47 892.47 892.47 0.0M
2024-10-10 893.30 893.30 893.30 893.30 0.0M
2024-10-09 895.53 895.53 895.53 895.53 0.0M
2024-10-08 893.61 893.61 893.61 893.61 0.0M
2024-10-07 897.91 897.91 897.91 897.91 0.0M
2024-10-04 897.60 897.60 897.60 897.60 0.0M
2024-10-03 892.11 892.11 892.11 892.11 0.0M
2024-10-02 892.27 892.27 892.27 892.27 0.0M
2024-10-01 895.30 895.30 895.30 895.30 0.0M
2024-09-30 899.71 899.71 899.71 899.71 0.0M
2024-09-27 906.06 906.06 906.06 906.06 0.0M
2024-09-26 901.19 901.19 901.19 901.19 0.0M
2024-09-25 900.23 900.23 900.23 900.23 0.0M
2024-09-24 901.83 901.83 901.83 901.83 0.0M
2024-09-23 903.68 903.68 903.68 903.68 0.0M
2024-09-20 905.26 905.26 905.26 905.26 0.0M
2024-09-19 908.24 908.24 908.24 908.24 0.0M
2024-09-18 900.74 900.74 900.74 900.74 0.0M
2024-09-17 903.38 903.38 903.38 903.38 0.0M
2024-09-16 902.15 902.15 902.15 902.15 0.0M
2024-09-13 903.98 903.98 903.98 903.98 0.0M
2024-09-12 899.29 899.29 899.29 899.29 0.0M
2024-09-11 895.20 895.20 895.20 895.20 0.0M
2024-09-10 902.20 902.20 902.20 902.20 0.0M
2024-09-09 905.68 905.68 905.68 905.68 0.0M
2024-09-06 902.37 902.37 902.37 902.37 0.0M
2024-09-05 920.71 920.71 920.71 920.71 0.0M
2024-09-04 921.19 921.19 921.19 921.19 0.0M
2024-09-03 924.49 924.49 924.49 924.49 0.0M
2024-09-02 929.97 929.97 929.97 929.97 0.0M
2024-08-30 936.77 936.77 936.77 936.77 0.0M
2024-08-29 936.59 936.59 936.59 936.59 0.0M
2024-08-28 933.76 933.76 933.76 933.76 0.0M
2024-08-27 944.52 944.52 944.52 944.52 0.0M
2024-08-23 942.72 942.72 942.72 942.72 0.0M
2024-08-22 939.13 939.13 939.13 939.13 0.0M
2024-08-21 941.59 941.59 941.59 941.59 0.0M
2024-08-20 938.23 938.23 938.23 938.23 0.0M
2024-08-19 941.32 941.32 941.32 941.32 0.0M
2024-08-16 938.51 938.51 938.51 938.51 0.0M
2024-08-15 939.14 939.14 939.14 939.14 0.0M
2024-08-14 935.11 935.11 935.11 935.11 0.0M
2024-08-13 930.83 930.83 930.83 930.83 0.0M
2024-08-12 929.63 929.63 929.63 929.63 0.0M
2024-08-09 928.73 928.73 928.73 928.73 0.0M
2024-08-08 927.48 927.48 927.48 927.48 0.0M
2024-08-07 930.01 930.01 930.01 930.01 0.0M
2024-08-06 920.73 920.73 920.73 920.73 0.0M
2024-08-05 907.35 907.35 907.35 907.35 0.0M
2024-08-02 934.79 934.79 934.79 934.79 0.0M
2024-08-01 949.11 949.11 949.11 949.11 0.0M
2024-07-31 953.39 953.39 953.39 953.39 0.0M
2024-07-30 942.66 942.66 942.66 942.66 0.0M
2024-07-29 941.64 941.64 941.64 941.64 0.0M
2024-07-26 944.49 944.49 944.49 944.49 0.0M
2024-07-25 936.45 936.45 936.45 936.45 0.0M
2024-07-24 940.68 940.68 940.68 940.68 0.0M
2024-07-23 944.94 944.94 944.94 944.94 0.0M
2024-07-22 948.67 948.67 948.67 948.67 0.0M
2024-07-19 949.75 949.75 949.75 949.75 0.0M
2024-07-18 954.03 954.03 954.03 954.03 0.0M
2024-07-17 952.94 952.94 952.94 952.94 0.0M
2024-07-16 953.16 953.16 953.16 953.16 0.0M
2024-07-15 951.35 951.35 951.35 951.35 0.0M
2024-07-12 952.18 952.18 952.18 952.18 0.0M
2024-07-11 946.56 946.56 946.56 946.56 0.0M
2024-07-10 935.78 935.78 935.78 935.78 0.0M
2024-07-09 934.68 934.68 934.68 934.68 0.0M
2024-07-08 938.58 938.58 938.58 938.58 0.0M
2024-07-05 937.65 937.65 937.65 937.65 0.0M
2024-07-04 931.63 931.63 931.63 931.63 0.0M
2024-07-03 931.94 931.94 931.94 931.94 0.0M
2024-07-02 924.97 924.97 924.97 924.97 0.0M
2024-07-01 925.95 925.95 925.95 925.95 0.0M
2024-06-28 924.99 924.99 924.99 924.99 0.0M
2024-06-27 925.09 925.09 925.09 925.09 0.0M
2024-06-26 925.90 925.90 925.90 925.90 0.0M
2024-06-25 928.44 928.44 928.44 928.44 0.0M
2024-06-24 933.07 933.07 933.07 933.07 0.0M
2024-06-21 933.93 933.93 933.93 933.93 0.0M
2024-06-20 933.70 933.70 933.70 933.70 0.0M
2024-06-19 939.45 939.45 939.45 939.45 0.0M
2024-06-18 940.45 940.45 940.45 940.45 0.0M
2024-06-17 936.35 936.35 936.35 936.35 0.0M
2024-06-14 937.68 937.68 937.68 937.68 0.0M
2024-06-13 942.99 942.99 942.99 942.99 0.0M
2024-06-12 951.15 951.15 951.15 951.15 0.0M
2024-06-11 944.08 944.08 944.08 944.08 0.0M
2024-06-10 952.26 952.26 952.26 952.26 0.0M
2024-06-07 958.60 958.60 958.60 958.60 0.0M
2024-06-06 962.24 962.24 962.24 962.24 0.0M
2024-06-05 964.53 964.53 964.53 964.53 0.0M
2024-06-04 963.60 963.60 963.60 963.60 0.0M
2024-06-03 972.00 972.00 972.00 972.00 0.0M
2024-05-31 972.76 972.76 972.76 972.76 0.0M
2024-05-30 968.85 968.85 968.85 968.85 0.0M
2024-05-29 965.54 965.54 965.54 965.54 0.0M
2024-05-28 975.30 975.30 975.30 975.30 0.0M
2024-05-24 977.31 977.31 977.31 977.31 0.0M
2024-05-23 971.27 971.27 971.27 971.27 0.0M
2024-05-22 969.48 969.48 969.48 969.48 0.0M
2024-05-21 973.37 973.37 973.37 973.37 0.0M
2024-05-20 976.81 976.81 976.81 976.81 0.0M
2024-05-17 957.61 957.61 957.61 957.61 0.0M
2024-05-16 955.78 955.78 955.78 955.78 0.0M
2024-05-15 954.19 954.19 954.19 954.19 0.0M
2024-05-14 951.93 951.93 951.93 951.93 0.0M
2024-05-13 948.24 948.24 948.24 948.24 0.0M
2024-05-10 952.10 952.10 952.10 952.10 0.0M
2024-05-09 944.66 944.66 944.66 944.66 0.0M
2024-05-08 939.78 939.78 939.78 939.78 0.0M
2024-05-07 935.67 935.67 935.67 935.67 0.0M
2024-05-02 925.65 925.65 925.65 925.65 0.0M
2024-05-01 921.57 921.57 921.57 921.57 0.0M
2024-04-30 916.45 916.45 916.45 916.45 0.0M
2024-04-29 919.57 919.57 919.57 919.57 0.0M
2024-04-26 909.88 909.88 909.88 909.88 0.0M
2024-04-25 907.27 907.27 907.27 907.27 0.0M
2024-04-24 908.49 908.49 908.49 908.49 0.0M
2024-04-23 908.70 908.70 908.70 908.70 0.0M
2024-04-22 901.86 901.86 901.86 901.86 0.0M
2024-04-19 897.63 897.63 897.63 897.63 0.0M
2024-04-18 897.17 897.17 897.17 897.17 0.0M
2024-04-17 894.45 894.45 894.45 894.45 0.0M
2024-04-16 888.63 888.63 888.63 888.63 0.0M
2024-04-15 903.06 903.06 903.06 903.06 0.0M
2024-04-12 909.84 909.84 909.84 909.84 0.0M
2024-04-11 913.36 913.36 913.36 913.36 0.0M
2024-04-10 908.59 908.59 908.59 908.59 0.0M
2024-04-09 903.52 903.52 903.52 903.52 0.0M
2024-04-08 900.94 900.94 900.94 900.94 0.0M
2024-04-05 890.37 890.37 890.37 890.37 0.0M
2024-04-04 893.41 893.41 893.41 893.41 0.0M
2024-04-03 892.61 892.61 892.61 892.61 0.0M
2024-04-02 892.99 892.99 892.99 892.99 0.0M
2024-03-28 894.04 894.04 894.04 894.04 0.0M
2024-03-27 892.45 892.45 892.45 892.45 0.0M
2024-03-26 889.34 889.34 889.34 889.34 0.0M
2024-03-25 886.63 886.63 886.63 886.63 0.0M
2024-03-22 889.34 889.34 889.34 889.34 0.0M
2024-03-21 890.69 890.69 890.69 890.69 0.0M
2024-03-20 884.10 884.10 884.10 884.10 0.0M
2024-03-19 884.07 884.07 884.07 884.07 0.0M
2024-03-18 885.36 885.36 885.36 885.36 0.0M
2024-03-15 887.37 887.37 887.37 887.37 0.0M
2024-03-14 887.11 887.11 887.11 887.11 0.0M
2024-03-13 887.87 887.87 887.87 887.87 0.0M
2024-03-12 886.93 886.93 886.93 886.93 0.0M
2024-03-11 887.21 887.21 887.21 887.21 0.0M
2024-03-08 889.96 889.96 889.96 889.96 0.0M
2024-03-07 886.77 886.77 886.77 886.77 0.0M
2024-03-06 886.41 886.41 886.41 886.41 0.0M
2024-03-05 883.12 883.12 883.12 883.12 0.0M
2024-03-04 886.48 886.48 886.48 886.48 0.0M
2024-03-01 890.83 890.83 890.83 890.83 0.0M
2024-02-29 885.05 885.05 885.05 885.05 0.0M
2024-02-28 886.86 886.86 886.86 886.86 0.0M
2024-02-27 895.81 895.81 895.81 895.81 0.0M
2024-02-26 895.99 895.99 895.99 895.99 0.0M
2024-02-23 898.35 898.35 898.35 898.35 0.0M
2024-02-22 900.98 900.98 900.98 900.98 0.0M
2024-02-21 900.92 900.92 900.92 900.92 0.0M
2024-02-20 904.56 904.56 904.56 904.56 0.0M
2024-02-19 908.50 908.50 908.50 908.50 0.0M
2024-02-16 911.45 911.45 911.45 911.45 0.0M
2024-02-15 904.48 904.48 904.48 904.48 0.0M
2024-02-14 901.31 901.31 901.31 901.31 0.0M
2024-02-13 897.46 897.46 897.46 897.46 0.0M
2024-02-12 900.99 900.99 900.99 900.99 0.0M
2024-02-09 897.67 897.67 897.67 897.67 0.0M
2024-02-08 902.10 902.10 902.10 902.10 0.0M
2024-02-07 901.72 901.72 901.72 901.72 0.0M
2024-02-06 904.98 904.98 904.98 904.98 0.0M
2024-02-05 900.42 900.42 900.42 900.42 0.0M
2024-02-02 904.98 904.98 904.98 904.98 0.0M
2024-02-01 903.21 903.21 903.21 903.21 0.0M
2024-01-31 905.67 905.67 905.67 905.67 0.0M
2024-01-30 905.84 905.84 905.84 905.84 0.0M
2024-01-29 900.31 900.31 900.31 900.31 0.0M
2024-01-26 900.82 900.82 900.82 900.82 0.0M
2024-01-25 897.70 897.70 897.70 897.70 0.0M
2024-01-24 893.33 893.33 893.33 893.33 0.0M
2024-01-23 886.22 886.22 886.22 886.22 0.0M
2024-01-22 881.91 881.91 881.91 881.91 0.0M
2024-01-19 882.51 882.51 882.51 882.51 0.0M
2024-01-18 888.72 888.72 888.72 888.72 0.0M
2024-01-17 885.93 885.93 885.93 885.93 0.0M
2024-01-16 896.73 896.73 896.73 896.73 0.0M
2024-01-15 896.19 896.19 896.19 896.19 0.0M
2024-01-12 898.22 898.22 898.22 898.22 0.0M
2024-01-11 893.02 893.02 893.02 893.02 0.0M
2024-01-10 898.93 898.93 898.93 898.93 0.0M
2024-01-09 902.48 902.48 902.48 902.48 0.0M
2024-01-08 900.27 900.27 900.27 900.27 0.0M
2024-01-05 900.78 900.78 900.78 900.78 0.0M
2024-01-04 906.41 906.41 906.41 906.41 0.0M
2024-01-03 904.02 904.02 904.02 904.02 0.0M
2024-01-02 912.90 912.90 912.90 912.90 0.0M