FTSE AIM UK 50 (FTAIM5)

FTAIM5
🏛️ Reino Unido →
4,045.82
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
2022-12-30 4,542.01 4,542.01 4,457.38 4,457.38 0.0M
2022-12-29 4,515.61 4,545.30 4,493.93 4,541.97 0.0M
2022-12-28 4,515.44 4,529.49 4,503.92 4,513.76 0.0M
2022-12-23 4,468.58 4,512.28 4,468.58 4,512.28 0.0M
2022-12-22 4,517.56 4,529.03 4,467.87 4,472.40 0.0M
2022-12-21 4,444.34 4,516.66 4,442.36 4,516.66 0.0M
2022-12-20 4,471.36 4,471.36 4,429.42 4,441.69 0.0M
2022-12-19 4,465.02 4,490.42 4,450.73 4,479.53 0.0M
2022-12-16 4,512.51 4,512.51 4,431.42 4,464.14 0.0M
2022-12-15 4,548.36 4,548.36 4,496.85 4,496.85 0.0M
2022-12-14 4,558.61 4,562.89 4,520.60 4,549.63 0.0M
2022-12-13 4,488.49 4,593.78 4,466.35 4,554.03 0.0M
2022-12-12 4,508.53 4,528.12 4,474.33 4,482.09 0.0M
2022-12-09 4,511.49 4,529.89 4,493.35 4,508.54 0.0M
2022-12-08 4,508.56 4,526.77 4,490.38 4,507.53 0.0M
2022-12-07 4,555.78 4,555.78 4,503.00 4,516.18 0.0M
2022-12-06 4,657.96 4,657.96 4,543.69 4,552.84 0.0M
2022-12-05 4,698.36 4,698.36 4,645.71 4,651.26 0.0M
2022-12-02 4,681.56 4,728.56 4,663.67 4,697.68 0.0M
2022-12-01 4,643.34 4,694.50 4,643.25 4,681.30 0.0M
2022-11-30 4,614.09 4,659.52 4,603.69 4,637.08 0.0M
2022-11-29 4,689.77 4,689.77 4,613.45 4,613.45 0.0M
2022-11-28 4,666.59 4,705.59 4,636.15 4,696.85 0.0M
2022-11-25 4,655.76 4,670.15 4,639.66 4,657.09 0.0M
2022-11-24 4,611.54 4,684.05 4,611.54 4,652.30 0.0M
2022-11-23 4,576.44 4,615.44 4,557.06 4,615.44 0.0M
2022-11-22 4,587.60 4,608.50 4,567.38 4,586.02 0.0M
2022-11-21 4,584.02 4,604.43 4,564.82 4,588.26 0.0M
2022-11-18 4,557.49 4,586.10 4,524.84 4,584.05 0.0M
2022-11-17 4,599.69 4,599.69 4,541.04 4,548.23 0.0M
2022-11-16 4,685.59 4,698.85 4,587.45 4,596.52 0.0M
2022-11-15 4,706.04 4,711.89 4,675.21 4,690.46 0.0M
2022-11-14 4,739.13 4,752.52 4,680.28 4,703.77 0.0M
2022-11-11 4,631.95 4,742.84 4,631.95 4,737.75 0.0M
2022-11-10 4,475.81 4,640.56 4,446.96 4,632.27 0.0M
2022-11-09 4,528.85 4,528.85 4,451.23 4,477.43 0.0M
2022-11-08 4,475.04 4,519.68 4,452.84 4,516.13 0.0M
2022-11-07 4,391.93 4,476.53 4,391.93 4,471.54 0.0M
2022-11-04 4,381.73 4,408.37 4,379.01 4,394.89 0.0M
2022-11-03 4,406.98 4,406.98 4,362.15 4,384.94 0.0M
2022-11-02 4,429.72 4,464.09 4,414.87 4,414.87 0.0M
2022-11-01 4,357.53 4,483.98 4,357.53 4,434.11 0.0M
2022-10-31 4,368.80 4,382.02 4,337.12 4,361.03 0.0M
2022-10-28 4,403.91 4,403.91 4,353.00 4,370.34 0.0M
2022-10-27 4,405.96 4,408.76 4,362.00 4,405.04 0.0M
2022-10-26 4,314.10 4,401.75 4,297.61 4,401.75 0.0M
2022-10-25 4,197.00 4,323.11 4,197.00 4,323.11 0.0M
2022-10-24 4,165.84 4,224.94 4,165.84 4,202.43 0.0M
2022-10-21 4,181.01 4,186.93 4,126.38 4,174.93 0.0M
2022-10-20 4,200.08 4,200.08 4,140.82 4,180.75 0.0M
2022-10-19 4,249.14 4,270.51 4,184.38 4,204.62 0.0M
2022-10-18 4,234.82 4,297.79 4,234.82 4,268.97 0.0M
2022-10-17 4,173.46 4,251.10 4,149.28 4,244.60 0.0M
2022-10-14 4,140.07 4,238.86 4,140.07 4,173.51 0.0M
2022-10-13 4,125.66 4,176.92 4,059.98 4,147.75 0.0M
2022-10-12 4,185.78 4,200.13 4,124.10 4,132.18 0.0M
2022-10-11 4,255.47 4,260.59 4,188.14 4,190.64 0.0M
2022-10-10 4,337.17 4,337.17 4,261.68 4,262.34 0.0M
2022-10-07 4,404.79 4,421.33 4,338.64 4,341.02 0.0M
2022-10-06 4,419.46 4,437.91 4,383.18 4,411.17 0.0M
2022-10-05 4,473.12 4,473.12 4,397.33 4,421.25 0.0M
2022-10-04 4,422.05 4,499.31 4,417.60 4,471.69 0.0M
2022-10-03 4,391.13 4,426.18 4,335.41 4,426.18 0.0M
2022-09-30 4,312.63 4,396.85 4,312.63 4,394.53 0.0M
2022-09-29 4,441.76 4,441.76 4,303.68 4,309.34 0.0M
2022-09-28 4,461.17 4,461.17 4,311.56 4,434.66 0.0M
2022-09-27 4,509.06 4,548.02 4,455.17 4,455.17 0.0M
2022-09-26 4,505.70 4,532.91 4,480.45 4,501.75 0.0M
2022-09-23 4,599.39 4,601.08 4,497.77 4,508.96 0.0M
2022-09-22 4,659.04 4,659.04 4,605.92 4,605.92 0.0M
2022-09-21 4,622.75 4,662.21 4,597.39 4,662.21 0.0M
2022-09-20 4,668.47 4,699.55 4,609.61 4,629.82 0.0M
2022-09-16 4,719.73 4,719.73 4,669.20 4,682.24 0.0M
2022-09-15 4,760.82 4,770.16 4,704.74 4,721.34 0.0M
2022-09-14 4,867.93 4,867.93 4,728.89 4,753.68 0.0M
2022-09-13 4,880.78 4,953.29 4,855.37 4,859.16 0.0M
2022-09-12 4,854.47 4,888.06 4,846.37 4,888.06 0.0M
2022-09-09 4,775.61 4,855.11 4,769.21 4,855.11 0.0M
2022-09-08 4,742.85 4,770.78 4,704.01 4,767.73 0.0M
2022-09-07 4,720.79 4,752.59 4,688.89 4,745.24 0.0M
2022-09-06 4,656.96 4,712.49 4,656.96 4,712.49 0.0M
2022-09-05 4,699.68 4,719.56 4,644.50 4,659.01 0.0M
2022-09-02 4,666.48 4,706.51 4,644.31 4,703.14 0.0M
2022-09-01 4,830.33 4,832.91 4,656.94 4,659.28 0.0M
2022-08-31 4,841.36 4,867.80 4,811.35 4,828.91 0.0M
2022-08-30 4,896.43 4,939.77 4,841.88 4,850.41 0.0M
2022-08-26 4,948.52 4,979.37 4,905.14 4,905.14 0.0M
2022-08-25 4,936.18 4,980.56 4,936.18 4,953.82 0.0M
2022-08-24 4,937.18 4,952.33 4,895.12 4,935.06 0.0M
2022-08-23 4,959.32 4,974.29 4,932.28 4,932.28 0.0M
2022-08-22 5,058.87 5,069.69 4,960.48 4,967.07 0.0M
2022-08-19 5,119.68 5,119.68 5,061.41 5,061.41 0.0M
2022-08-18 5,138.97 5,161.50 5,106.71 5,120.49 0.0M
2022-08-17 5,173.14 5,183.47 5,120.45 5,144.46 0.0M
2022-08-16 5,187.42 5,204.71 5,150.16 5,170.97 0.0M
2022-08-15 5,180.30 5,212.11 5,153.86 5,180.28 0.0M
2022-08-12 5,149.79 5,176.83 5,136.18 5,176.49 0.0M
2022-08-11 5,086.41 5,158.82 5,075.71 5,151.70 0.0M
2022-08-10 5,012.86 5,079.58 4,963.80 5,078.10 0.0M
2022-08-09 5,053.57 5,059.80 4,995.19 5,009.05 0.0M
2022-08-08 5,085.65 5,109.08 5,056.37 5,060.48 0.0M
2022-08-05 5,114.86 5,140.79 5,061.64 5,089.97 0.0M
2022-08-04 5,084.37 5,123.30 5,081.62 5,116.85 0.0M
2022-08-03 4,980.92 5,084.33 4,980.92 5,078.93 0.0M
2022-08-02 5,039.92 5,067.20 4,946.10 4,982.57 0.0M
2022-08-01 5,073.74 5,093.85 5,040.87 5,051.55 0.0M
2022-07-29 5,036.32 5,115.47 5,032.79 5,088.34 0.0M
2022-07-28 4,914.06 5,036.63 4,914.06 5,036.63 0.0M
2022-07-27 4,872.79 4,936.27 4,863.61 4,924.15 0.0M
2022-07-26 4,908.63 4,914.99 4,867.48 4,870.54 0.0M
2022-07-25 4,923.17 4,939.76 4,888.20 4,905.69 0.0M
2022-07-22 4,933.93 4,985.07 4,916.13 4,943.97 0.0M
2022-07-21 4,908.57 4,932.06 4,879.13 4,931.87 0.0M
2022-07-20 4,852.17 4,902.12 4,850.05 4,902.12 0.0M
2022-07-19 4,813.83 4,844.97 4,769.50 4,844.97 0.0M
2022-07-18 4,723.60 4,826.45 4,723.60 4,819.12 0.0M
2022-07-15 4,682.92 4,726.76 4,629.82 4,726.76 0.0M
2022-07-14 4,777.65 4,777.67 4,692.63 4,703.55 0.0M
2022-07-13 4,823.07 4,823.07 4,731.11 4,774.67 0.0M
2022-07-12 4,830.46 4,844.96 4,780.78 4,819.40 0.0M
2022-07-11 4,827.90 4,850.71 4,807.32 4,831.38 0.0M
2022-07-08 4,804.01 4,853.29 4,794.28 4,839.95 0.0M
2022-07-07 4,765.88 4,807.94 4,742.08 4,807.94 0.0M
2022-07-06 4,667.24 4,775.45 4,667.24 4,775.45 0.0M
2022-07-05 4,712.89 4,747.70 4,648.15 4,671.24 0.0M
2022-07-04 4,745.03 4,761.99 4,705.92 4,709.96 0.0M
2022-07-01 4,748.24 4,767.43 4,706.17 4,737.46 0.0M
2022-06-30 4,847.91 4,847.91 4,700.45 4,748.78 0.0M
2022-06-29 4,958.06 4,958.06 4,851.79 4,851.79 0.0M
2022-06-28 4,958.41 5,012.86 4,958.41 4,969.09 0.0M
2022-06-27 4,894.54 4,985.96 4,894.54 4,955.08 0.0M
2022-06-24 4,798.88 4,912.07 4,798.88 4,888.48 0.0M
2022-06-23 4,889.99 4,889.99 4,775.88 4,806.78 0.0M
2022-06-22 4,865.53 4,898.02 4,802.52 4,885.30 0.0M
2022-06-21 4,873.71 4,902.24 4,847.10 4,875.31 0.0M
2022-06-20 4,873.69 4,889.06 4,848.85 4,872.56 0.0M
2022-06-17 4,796.16 4,892.06 4,791.27 4,874.72 0.0M
2022-06-16 4,938.34 4,940.49 4,788.30 4,788.30 0.0M
2022-06-15 4,909.87 4,941.38 4,887.41 4,937.05 0.0M
2022-06-14 4,973.50 5,011.56 4,896.44 4,896.44 0.0M
2022-06-13 5,155.48 5,155.48 4,940.16 4,966.80 0.0M
2022-06-10 5,257.12 5,257.12 5,134.23 5,148.99 0.0M
2022-06-09 5,374.53 5,374.53 5,240.81 5,253.30 0.0M
2022-06-08 5,347.95 5,368.74 5,343.37 5,359.90 0.0M
2022-06-07 5,392.02 5,392.02 5,319.83 5,345.94 0.0M
2022-06-06 5,316.51 5,404.62 5,316.51 5,389.84 0.0M
2022-06-01 5,377.45 5,386.44 5,309.98 5,315.05 0.0M
2022-05-31 5,391.52 5,398.41 5,342.26 5,376.76 0.0M
2022-05-30 5,377.54 5,446.57 5,377.54 5,392.20 0.0M
2022-05-27 5,291.16 5,385.97 5,291.16 5,376.57 0.0M
2022-05-26 5,259.22 5,309.98 5,255.82 5,306.73 0.0M
2022-05-25 5,282.70 5,316.31 5,255.32 5,267.75 0.0M
2022-05-24 5,372.72 5,372.72 5,284.08 5,284.08 0.0M
2022-05-23 5,308.61 5,383.39 5,303.17 5,371.24 0.0M
2022-05-20 5,248.93 5,357.26 5,242.93 5,300.31 0.0M
2022-05-19 5,255.86 5,255.86 5,145.58 5,241.05 0.0M
2022-05-18 5,339.04 5,362.07 5,242.01 5,242.05 0.0M
2022-05-17 5,279.53 5,347.90 5,275.31 5,327.40 0.0M
2022-05-16 5,289.75 5,293.53 5,228.65 5,285.66 0.0M
2022-05-13 5,139.73 5,294.62 5,139.73 5,289.84 0.0M
2022-05-12 5,212.62 5,212.62 5,049.75 5,140.57 0.0M
2022-05-11 5,105.89 5,213.32 5,105.89 5,207.78 0.0M
2022-05-10 5,096.43 5,159.27 5,096.43 5,104.03 0.0M
2022-05-09 5,325.89 5,325.89 5,096.68 5,096.68 0.0M
2022-05-06 5,441.19 5,441.19 5,283.96 5,326.43 0.0M
2022-05-05 5,476.84 5,571.50 5,440.69 5,449.30 0.0M
2022-05-04 5,600.88 5,600.88 5,471.71 5,471.71 0.0M
2022-05-03 5,628.38 5,639.84 5,591.04 5,602.12 0.0M
2022-04-29 5,577.36 5,661.79 5,577.36 5,647.48 0.0M
2022-04-28 5,605.41 5,629.56 5,566.79 5,579.71 0.0M
2022-04-27 5,655.27 5,658.68 5,585.82 5,597.02 0.0M
2022-04-26 5,737.03 5,737.03 5,657.67 5,665.55 0.0M
2022-04-25 5,785.86 5,785.86 5,667.36 5,733.57 0.0M
2022-04-22 5,866.19 5,866.19 5,794.27 5,794.27 0.0M
2022-04-21 5,850.01 5,903.74 5,818.20 5,872.65 0.0M
2022-04-20 5,821.72 5,858.98 5,804.61 5,837.90 0.0M
2022-04-19 5,854.90 5,855.42 5,779.18 5,823.86 0.0M
2022-04-14 5,846.81 5,858.68 5,824.13 5,850.42 0.0M
2022-04-13 5,836.80 5,851.13 5,797.60 5,849.88 0.0M
2022-04-12 5,841.68 5,849.57 5,809.94 5,834.63 0.0M
2022-04-11 5,849.02 5,867.61 5,808.31 5,843.92 0.0M
2022-04-08 5,835.10 5,873.62 5,835.10 5,848.91 0.0M
2022-04-07 5,824.02 5,875.45 5,806.72 5,831.45 0.0M
2022-04-06 5,901.14 5,925.64 5,789.16 5,817.83 0.0M
2022-04-05 5,867.77 5,943.78 5,857.78 5,904.27 0.0M
2022-04-04 5,773.65 5,856.49 5,772.21 5,854.34 0.0M
2022-04-01 5,744.84 5,789.65 5,744.84 5,770.63 0.0M
2022-03-31 5,751.45 5,763.98 5,725.95 5,754.38 0.0M
2022-03-30 5,740.28 5,762.48 5,698.10 5,754.26 0.0M
2022-03-29 5,648.07 5,737.57 5,648.07 5,737.57 0.0M
2022-03-28 5,641.21 5,663.01 5,626.95 5,636.48 0.0M
2022-03-25 5,638.31 5,687.86 5,620.06 5,633.23 0.0M
2022-03-24 5,661.86 5,662.73 5,622.22 5,645.14 0.0M
2022-03-23 5,686.87 5,698.28 5,582.49 5,643.94 0.0M
2022-03-22 5,702.59 5,729.03 5,647.70 5,684.98 0.0M
2022-03-21 5,742.48 5,742.48 5,663.99 5,700.57 0.0M
2022-03-18 5,681.58 5,718.25 5,623.78 5,718.25 0.0M
2022-03-17 5,623.43 5,695.31 5,609.14 5,680.22 0.0M
2022-03-16 5,435.74 5,615.11 5,435.74 5,612.80 0.0M
2022-03-15 5,485.53 5,485.53 5,385.15 5,429.28 0.0M
2022-03-14 5,447.09 5,512.94 5,447.09 5,489.26 0.0M
2022-03-11 5,348.89 5,482.18 5,348.89 5,443.26 0.0M
2022-03-10 5,402.95 5,432.18 5,325.15 5,343.59 0.0M
2022-03-09 5,220.14 5,405.05 5,220.14 5,405.05 0.0M
2022-03-08 5,200.39 5,278.32 5,166.92 5,220.14 0.0M
2022-03-07 5,243.65 5,262.60 5,046.01 5,199.99 0.0M
2022-03-04 5,415.05 5,422.56 5,238.96 5,238.96 0.0M
2022-03-03 5,602.81 5,612.71 5,413.91 5,419.86 0.0M
2022-03-02 5,591.45 5,633.94 5,562.79 5,604.07 0.0M
2022-03-01 5,697.87 5,715.22 5,583.26 5,584.97 0.0M
2022-02-28 5,536.86 5,674.22 5,508.16 5,669.03 0.0M
2022-02-25 5,421.15 5,549.02 5,421.15 5,541.62 0.0M
2022-02-24 5,503.78 5,503.78 5,300.35 5,421.15 0.0M
2022-02-23 5,487.61 5,575.38 5,487.61 5,491.87 0.0M
2022-02-22 5,511.95 5,536.04 5,425.09 5,504.76 0.0M
2022-02-21 5,581.66 5,612.58 5,498.88 5,506.26 0.0M
2022-02-18 5,689.34 5,689.34 5,586.77 5,586.77 0.0M
2022-02-17 5,763.48 5,765.25 5,686.40 5,689.19 0.0M
2022-02-16 5,750.12 5,776.56 5,720.14 5,748.94 0.0M
2022-02-15 5,654.62 5,759.32 5,641.26 5,750.92 0.0M
2022-02-14 5,728.15 5,728.15 5,607.06 5,654.66 0.0M
2022-02-11 5,776.43 5,776.43 5,709.83 5,741.28 0.0M
2022-02-10 5,802.42 5,814.55 5,722.33 5,775.24 0.0M
2022-02-09 5,699.47 5,842.26 5,699.47 5,808.74 0.0M
2022-02-08 5,715.67 5,741.75 5,684.49 5,704.52 0.0M
2022-02-07 5,720.07 5,761.73 5,704.12 5,724.53 0.0M
2022-02-04 5,779.11 5,797.58 5,704.10 5,713.82 0.0M
2022-02-03 5,916.78 5,916.78 5,758.88 5,758.88 0.0M
2022-02-02 5,884.28 5,950.52 5,884.28 5,910.98 0.0M
2022-02-01 5,846.04 5,919.72 5,845.92 5,880.56 0.0M
2022-01-31 5,724.69 5,841.50 5,724.69 5,841.50 0.0M
2022-01-28 5,716.67 5,749.47 5,645.37 5,719.14 0.0M
2022-01-27 5,796.15 5,796.15 5,717.79 5,740.71 0.0M
2022-01-26 5,772.91 5,873.39 5,772.91 5,828.76 0.0M
2022-01-25 5,688.07 5,818.24 5,688.07 5,757.81 0.0M
2022-01-24 6,011.14 6,011.14 5,700.40 5,700.40 0.0M
2022-01-21 6,174.32 6,174.32 5,959.28 6,008.27 0.0M
2022-01-20 6,092.15 6,156.26 6,057.14 6,156.26 0.0M
2022-01-19 6,049.70 6,108.42 6,021.19 6,069.14 0.0M
2022-01-18 6,178.83 6,187.32 6,052.49 6,077.18 0.0M
2022-01-17 6,119.75 6,187.16 6,118.55 6,160.94 0.0M
2022-01-14 6,224.48 6,224.48 6,113.50 6,116.95 0.0M
2022-01-13 6,231.28 6,266.62 6,216.15 6,224.62 0.0M
2022-01-12 6,245.32 6,280.43 6,225.95 6,239.13 0.0M
2022-01-11 6,211.70 6,280.22 6,199.22 6,242.97 0.0M
2022-01-10 6,313.96 6,333.98 6,188.04 6,210.17 0.0M
2022-01-07 6,369.42 6,406.00 6,316.18 6,322.09 0.0M
2022-01-06 6,562.34 6,562.34 6,370.54 6,383.85 0.0M
2022-01-05 6,529.53 6,586.59 6,529.53 6,554.45 0.0M
2022-01-04 6,648.48 6,703.23 6,543.89 6,551.43 0.0M