FTSE All Basic Materials (FTASX55)

FTASX55
🏛️ Reino Unido →
7,679.56
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
2023-12-29 8,079.44 8,079.44 8,079.44 8,079.44 0.0M
2023-12-28 8,095.18 8,095.18 8,095.18 8,095.18 0.0M
2023-12-27 8,080.53 8,080.53 8,080.53 8,080.53 0.0M
2023-12-22 8,025.85 8,025.85 8,025.85 8,025.85 0.0M
2023-12-21 8,027.43 8,027.43 8,027.43 8,027.43 0.0M
2023-12-20 8,006.88 8,006.88 8,006.88 8,006.88 0.0M
2023-12-19 7,975.42 7,975.42 7,975.42 7,975.42 0.0M
2023-12-18 7,875.80 7,875.80 7,875.80 7,875.80 0.0M
2023-12-15 7,836.76 7,836.76 7,836.76 7,836.76 0.0M
2023-12-14 7,767.86 7,767.86 7,767.86 7,767.86 0.0M
2023-12-13 7,440.81 7,440.81 7,440.81 7,440.81 0.0M
2023-12-12 7,470.37 7,470.37 7,470.37 7,470.37 0.0M
2023-12-11 7,530.58 7,530.58 7,530.58 7,530.58 0.0M
2023-12-08 7,692.83 7,692.83 7,692.83 7,692.83 0.0M
2023-12-07 7,884.90 7,884.90 7,884.90 7,884.90 0.0M
2023-12-06 7,792.43 7,792.43 7,792.43 7,792.43 0.0M
2023-12-05 7,661.64 7,661.64 7,661.64 7,661.64 0.0M
2023-12-04 7,759.79 7,759.79 7,759.79 7,759.79 0.0M
2023-12-01 7,980.54 7,980.54 7,980.54 7,980.54 0.0M
2023-11-30 7,664.37 7,664.37 7,664.37 7,664.37 0.0M
2023-11-29 7,686.52 7,686.52 7,686.52 7,686.52 0.0M
2023-11-28 7,756.08 7,756.08 7,756.08 7,756.08 0.0M
2023-11-27 7,755.20 7,755.20 7,755.20 7,755.20 0.0M
2023-11-24 7,782.84 7,782.84 7,782.84 7,782.84 0.0M
2023-11-23 7,812.36 7,812.36 7,812.36 7,812.36 0.0M
2023-11-22 7,810.25 7,810.25 7,810.25 7,810.25 0.0M
2023-11-21 7,856.02 7,856.02 7,856.02 7,856.02 0.0M
2023-11-20 7,914.26 7,914.26 7,914.26 7,914.26 0.0M
2023-11-17 7,879.51 7,879.51 7,879.51 7,879.51 0.0M
2023-11-16 7,756.36 7,756.36 7,756.36 7,756.36 0.0M
2023-11-15 7,848.31 7,848.31 7,848.31 7,848.31 0.0M
2023-11-14 7,707.83 7,707.83 7,707.83 7,707.83 0.0M
2023-11-13 7,440.55 7,440.55 7,440.55 7,440.55 0.0M
2023-11-10 7,393.14 7,393.14 7,393.14 7,393.14 0.0M
2023-11-09 7,461.75 7,461.75 7,461.75 7,461.75 0.0M
2023-11-08 7,409.80 7,409.80 7,409.80 7,409.80 0.0M
2023-11-07 7,473.86 7,473.86 7,473.86 7,473.86 0.0M
2023-11-06 7,643.27 7,643.27 7,643.27 7,643.27 0.0M
2023-11-03 7,634.41 7,634.41 7,634.41 7,634.41 0.0M
2023-11-02 7,600.00 7,600.00 7,600.00 7,600.00 0.0M
2023-11-01 7,435.48 7,435.48 7,435.48 7,435.48 0.0M
2023-10-31 7,469.62 7,469.62 7,469.62 7,469.62 0.0M
2023-10-30 7,544.11 7,544.11 7,544.11 7,544.11 0.0M
2023-10-27 7,479.84 7,479.84 7,479.84 7,479.84 0.0M
2023-10-26 7,409.70 7,409.70 7,409.70 7,409.70 0.0M
2023-10-25 7,408.52 7,408.52 7,408.52 7,408.52 0.0M
2023-10-24 7,320.94 7,320.94 7,320.94 7,320.94 0.0M
2023-10-23 7,176.34 7,176.34 7,176.34 7,176.34 0.0M
2023-10-20 7,260.92 7,260.92 7,260.92 7,260.92 0.0M
2023-10-19 7,465.88 7,465.88 7,465.88 7,465.88 0.0M
2023-10-18 7,551.61 7,551.61 7,551.61 7,551.61 0.0M
2023-10-17 7,714.35 7,714.35 7,714.35 7,714.35 0.0M
2023-10-16 7,722.44 7,722.44 7,722.44 7,722.44 0.0M
2023-10-13 7,590.98 7,590.98 7,590.98 7,590.98 0.0M
2023-10-12 7,627.18 7,627.18 7,627.18 7,627.18 0.0M
2023-10-11 7,643.22 7,643.22 7,643.22 7,643.22 0.0M
2023-10-10 7,681.96 7,681.96 7,681.96 7,681.96 0.0M
2023-10-09 7,429.43 7,429.43 7,429.43 7,429.43 0.0M
2023-10-06 7,454.61 7,454.61 7,454.61 7,454.61 0.0M
2023-10-05 7,365.58 7,365.58 7,365.58 7,365.58 0.0M
2023-10-04 7,393.16 7,393.16 7,393.16 7,393.16 0.0M
2023-10-03 7,522.96 7,522.96 7,522.96 7,522.96 0.0M
2023-10-02 7,689.10 7,689.10 7,689.10 7,689.10 0.0M
2023-09-29 7,788.35 7,788.35 7,788.35 7,788.35 0.0M
2023-09-28 7,724.23 7,724.23 7,724.23 7,724.23 0.0M
2023-09-27 7,579.15 7,579.15 7,579.15 7,579.15 0.0M
2023-09-26 7,578.75 7,578.75 7,578.75 7,578.75 0.0M
2023-09-25 7,622.03 7,622.03 7,622.03 7,622.03 0.0M
2023-09-22 7,719.42 7,719.42 7,719.42 7,719.42 0.0M
2023-09-21 7,669.00 7,669.00 7,669.00 7,669.00 0.0M
2023-09-20 7,872.66 7,872.66 7,872.66 7,872.66 0.0M
2023-09-19 7,785.90 7,785.90 7,785.90 7,785.90 0.0M
2023-09-18 7,789.72 7,789.72 7,789.72 7,789.72 0.0M
2023-09-15 7,838.31 7,838.31 7,838.31 7,838.31 0.0M
2023-09-14 7,731.76 7,731.76 7,731.76 7,731.76 0.0M
2023-09-13 7,392.38 7,392.38 7,392.38 7,392.38 0.0M
2023-09-12 7,422.04 7,422.04 7,422.04 7,422.04 0.0M
2023-09-11 7,433.03 7,433.03 7,433.03 7,433.03 0.0M
2023-09-08 7,269.82 7,269.82 7,269.82 7,269.82 0.0M
2023-09-07 7,261.17 7,261.17 7,261.17 7,261.17 0.0M
2023-09-06 7,411.51 7,411.51 7,411.51 7,411.51 0.0M
2023-09-05 7,431.53 7,431.53 7,431.53 7,431.53 0.0M
2023-09-04 7,499.70 7,499.70 7,499.70 7,499.70 0.0M
2023-09-01 7,449.88 7,449.88 7,449.88 7,449.88 0.0M
2023-08-31 7,326.29 7,326.29 7,326.29 7,326.29 0.0M
2023-08-30 7,380.18 7,380.18 7,380.18 7,380.18 0.0M
2023-08-29 7,369.71 7,369.71 7,369.71 7,369.71 0.0M
2023-08-25 7,185.12 7,185.12 7,185.12 7,185.12 0.0M
2023-08-24 7,215.84 7,215.84 7,215.84 7,215.84 0.0M
2023-08-23 7,251.69 7,251.69 7,251.69 7,251.69 0.0M
2023-08-22 7,143.07 7,143.07 7,143.07 7,143.07 0.0M
2023-08-21 7,029.21 7,029.21 7,029.21 7,029.21 0.0M
2023-08-18 7,002.01 7,002.01 7,002.01 7,002.01 0.0M
2023-08-17 7,099.95 7,099.95 7,099.95 7,099.95 0.0M
2023-08-16 7,061.41 7,061.41 7,061.41 7,061.41 0.0M
2023-08-15 7,085.11 7,085.11 7,085.11 7,085.11 0.0M
2023-08-14 7,249.70 7,249.70 7,249.70 7,249.70 0.0M
2023-08-11 7,407.53 7,407.53 7,407.53 7,407.53 0.0M
2023-08-10 7,545.83 7,545.83 7,545.83 7,545.83 0.0M
2023-08-09 7,599.65 7,599.65 7,599.65 7,599.65 0.0M
2023-08-08 7,506.56 7,506.56 7,506.56 7,506.56 0.0M
2023-08-07 7,649.99 7,649.99 7,649.99 7,649.99 0.0M
2023-08-04 7,747.22 7,747.22 7,747.22 7,747.22 0.0M
2023-08-03 7,734.96 7,734.96 7,734.96 7,734.96 0.0M
2023-08-02 7,719.27 7,719.27 7,719.27 7,719.27 0.0M
2023-08-01 7,912.41 7,912.41 7,912.41 7,912.41 0.0M
2023-07-31 8,002.32 8,002.32 8,002.32 8,002.32 0.0M
2023-07-28 7,938.46 7,938.46 7,938.46 7,938.46 0.0M
2023-07-27 8,026.02 8,026.02 8,026.02 8,026.02 0.0M
2023-07-26 8,051.08 8,051.08 8,051.08 8,051.08 0.0M
2023-07-25 8,245.12 8,245.12 8,245.12 8,245.12 0.0M
2023-07-24 8,009.63 8,009.63 8,009.63 8,009.63 0.0M
2023-07-21 7,954.68 7,954.68 7,954.68 7,954.68 0.0M
2023-07-20 7,971.06 7,971.06 7,971.06 7,971.06 0.0M
2023-07-19 7,778.77 7,778.77 7,778.77 7,778.77 0.0M
2023-07-18 7,772.63 7,772.63 7,772.63 7,772.63 0.0M
2023-07-17 7,730.59 7,730.59 7,730.59 7,730.59 0.0M
2023-07-14 7,917.78 7,917.78 7,917.78 7,917.78 0.0M
2023-07-13 7,968.09 7,968.09 7,968.09 7,968.09 0.0M
2023-07-12 7,827.81 7,827.81 7,827.81 7,827.81 0.0M
2023-07-11 7,518.68 7,518.68 7,518.68 7,518.68 0.0M
2023-07-10 7,418.12 7,418.12 7,418.12 7,418.12 0.0M
2023-07-07 7,468.14 7,468.14 7,468.14 7,468.14 0.0M
2023-07-06 7,398.87 7,398.87 7,398.87 7,398.87 0.0M
2023-07-05 7,691.58 7,691.58 7,691.58 7,691.58 0.0M
2023-07-04 7,778.72 7,778.72 7,778.72 7,778.72 0.0M
2023-07-03 7,790.62 7,790.62 7,790.62 7,790.62 0.0M
2023-06-30 7,583.58 7,583.58 7,583.58 7,583.58 0.0M
2023-06-29 7,535.37 7,535.37 7,535.37 7,535.37 0.0M
2023-06-28 7,528.01 7,528.01 7,528.01 7,528.01 0.0M
2023-06-27 7,601.50 7,601.50 7,601.50 7,601.50 0.0M
2023-06-26 7,570.95 7,570.95 7,570.95 7,570.95 0.0M
2023-06-23 7,503.28 7,503.28 7,503.28 7,503.28 0.0M
2023-06-22 7,686.05 7,686.05 7,686.05 7,686.05 0.0M
2023-06-21 7,731.48 7,731.48 7,731.48 7,731.48 0.0M
2023-06-20 7,783.33 7,783.33 7,783.33 7,783.33 0.0M
2023-06-19 7,932.41 7,932.41 7,932.41 7,932.41 0.0M
2023-06-16 8,082.29 8,082.29 8,082.29 8,082.29 0.0M
2023-06-15 8,169.81 8,169.81 8,169.81 8,169.81 0.0M
2023-06-14 8,147.41 8,147.41 8,147.41 8,147.41 0.0M
2023-06-13 7,957.48 7,957.48 7,957.48 7,957.48 0.0M
2023-06-12 7,701.69 7,701.69 7,701.69 7,701.69 0.0M
2023-06-09 7,733.92 7,733.92 7,733.92 7,733.92 0.0M
2023-06-08 7,797.77 7,797.77 7,797.77 7,797.77 0.0M
2023-06-07 7,799.79 7,799.79 7,799.79 7,799.79 0.0M
2023-06-06 7,774.52 7,774.52 7,774.52 7,774.52 0.0M
2023-06-05 7,720.11 7,720.11 7,720.11 7,720.11 0.0M
2023-06-02 7,764.90 7,764.90 7,764.90 7,764.90 0.0M
2023-06-01 7,478.52 7,478.52 7,478.52 7,478.52 0.0M
2023-05-31 7,334.05 7,334.05 7,334.05 7,334.05 0.0M
2023-05-30 7,414.11 7,414.11 7,414.11 7,414.11 0.0M
2023-05-26 7,530.51 7,530.51 7,530.51 7,530.51 0.0M
2023-05-25 7,370.89 7,370.89 7,370.89 7,370.89 0.0M
2023-05-24 7,414.94 7,414.94 7,414.94 7,414.94 0.0M
2023-05-23 7,582.44 7,582.44 7,582.44 7,582.44 0.0M
2023-05-22 7,663.72 7,663.72 7,663.72 7,663.72 0.0M
2023-05-19 7,656.19 7,656.19 7,656.19 7,656.19 0.0M
2023-05-18 7,639.57 7,639.57 7,639.57 7,639.57 0.0M
2023-05-17 7,691.34 7,691.34 7,691.34 7,691.34 0.0M
2023-05-16 7,659.63 7,659.63 7,659.63 7,659.63 0.0M
2023-05-15 7,736.02 7,736.02 7,736.02 7,736.02 0.0M
2023-05-12 7,656.81 7,656.81 7,656.81 7,656.81 0.0M
2023-05-11 7,619.55 7,619.55 7,619.55 7,619.55 0.0M
2023-05-10 7,838.59 7,838.59 7,838.59 7,838.59 0.0M
2023-05-09 7,866.44 7,866.44 7,866.44 7,866.44 0.0M
2023-05-05 7,856.11 7,856.11 7,856.11 7,856.11 0.0M
2023-05-04 7,681.22 7,681.22 7,681.22 7,681.22 0.0M
2023-05-03 7,906.55 7,906.55 7,906.55 7,906.55 0.0M
2023-05-02 7,859.16 7,859.16 7,859.16 7,859.16 0.0M
2023-04-28 8,031.84 8,031.84 8,031.84 8,031.84 0.0M
2023-04-27 8,037.69 8,037.69 8,037.69 8,037.69 0.0M
2023-04-26 8,087.85 8,087.85 8,087.85 8,087.85 0.0M
2023-04-25 7,993.56 7,993.56 7,993.56 7,993.56 0.0M
2023-04-24 8,241.52 8,241.52 8,241.52 8,241.52 0.0M
2023-04-21 8,286.41 8,286.41 8,286.41 8,286.41 0.0M
2023-04-20 8,608.48 8,608.48 8,608.48 8,608.48 0.0M
2023-04-19 8,635.69 8,635.69 8,635.69 8,635.69 0.0M
2023-04-18 8,730.52 8,730.52 8,730.52 8,730.52 0.0M
2023-04-17 8,578.81 8,578.81 8,578.81 8,578.81 0.0M
2023-04-14 8,531.47 8,531.47 8,531.47 8,531.47 0.0M
2023-04-13 8,562.65 8,562.65 8,562.65 8,562.65 0.0M
2023-04-12 8,498.57 8,498.57 8,498.57 8,498.57 0.0M
2023-04-11 8,460.02 8,460.02 8,460.02 8,460.02 0.0M
2023-04-06 8,152.40 8,152.40 8,152.40 8,152.40 0.0M
2023-04-05 8,127.55 8,127.55 8,127.55 8,127.55 0.0M
2023-04-04 8,182.06 8,182.06 8,182.06 8,182.06 0.0M
2023-04-03 8,223.17 8,223.17 8,223.17 8,223.17 0.0M
2023-03-31 8,334.11 8,334.11 8,334.11 8,334.11 0.0M
2023-03-30 8,327.83 8,327.83 8,327.83 8,327.83 0.0M
2023-03-29 8,255.95 8,255.95 8,255.95 8,255.95 0.0M
2023-03-28 8,133.00 8,133.00 8,133.00 8,133.00 0.0M
2023-03-27 8,014.73 8,014.73 8,014.73 8,014.73 0.0M
2023-03-24 7,981.74 7,981.74 7,981.74 7,981.74 0.0M
2023-03-23 8,091.19 8,091.19 8,091.19 8,091.19 0.0M
2023-03-22 8,091.00 8,091.00 8,091.00 8,091.00 0.0M
2023-03-21 8,082.89 8,082.89 8,082.89 8,082.89 0.0M
2023-03-20 8,117.89 8,117.89 8,117.89 8,117.89 0.0M
2023-03-17 7,871.03 7,871.03 7,871.03 7,871.03 0.0M
2023-03-16 7,823.72 7,823.72 7,823.72 7,823.72 0.0M
2023-03-15 7,818.70 7,818.70 7,818.70 7,818.70 0.0M
2023-03-14 8,418.24 8,418.24 8,418.24 8,418.24 0.0M
2023-03-13 8,314.87 8,314.87 8,314.87 8,314.87 0.0M
2023-03-10 8,503.02 8,503.02 8,503.02 8,503.02 0.0M
2023-03-09 8,550.74 8,550.74 8,550.74 8,550.74 0.0M
2023-03-08 8,820.65 8,820.65 8,820.65 8,820.65 0.0M
2023-03-07 8,726.13 8,726.13 8,726.13 8,726.13 0.0M
2023-03-06 8,971.65 8,971.65 8,971.65 8,971.65 0.0M
2023-03-03 9,254.43 9,254.43 9,254.43 9,254.43 0.0M
2023-03-02 9,086.04 9,086.04 9,086.04 9,086.04 0.0M
2023-03-01 9,065.58 9,065.58 9,065.58 9,065.58 0.0M
2023-02-28 8,759.91 8,759.91 8,759.91 8,759.91 0.0M
2023-02-27 8,720.41 8,720.41 8,720.41 8,720.41 0.0M
2023-02-24 8,683.06 8,683.06 8,683.06 8,683.06 0.0M
2023-02-23 8,905.13 8,905.13 8,905.13 8,905.13 0.0M
2023-02-22 9,041.71 9,041.71 9,041.71 9,041.71 0.0M
2023-02-21 9,257.32 9,257.32 9,257.32 9,257.32 0.0M
2023-02-20 9,515.22 9,515.22 9,515.22 9,515.22 0.0M
2023-02-17 9,284.94 9,284.94 9,284.94 9,284.94 0.0M
2023-02-16 9,317.55 9,317.55 9,317.55 9,317.55 0.0M
2023-02-15 9,245.64 9,245.64 9,245.64 9,245.64 0.0M
2023-02-14 9,269.35 9,269.35 9,269.35 9,269.35 0.0M
2023-02-13 9,265.85 9,265.85 9,265.85 9,265.85 0.0M
2023-02-10 9,222.65 9,222.65 9,222.65 9,222.65 0.0M
2023-02-09 9,460.44 9,460.44 9,460.44 9,460.44 0.0M
2023-02-08 9,578.95 9,578.95 9,578.95 9,578.95 0.0M
2023-02-07 9,645.92 9,645.92 9,645.92 9,645.92 0.0M
2023-02-06 9,589.12 9,589.12 9,589.12 9,589.12 0.0M
2023-02-03 9,726.86 9,726.86 9,726.86 9,726.86 0.0M
2023-02-02 9,621.24 9,621.24 9,621.24 9,621.24 0.0M
2023-02-01 9,641.36 9,641.36 9,641.36 9,641.36 0.0M
2023-01-31 9,730.96 9,730.96 9,730.96 9,730.96 0.0M
2023-01-30 9,802.41 9,802.41 9,802.41 9,802.41 0.0M
2023-01-27 9,811.75 9,811.75 9,811.75 9,811.75 0.0M
2023-01-26 9,895.65 9,895.65 9,895.65 9,895.65 0.0M
2023-01-25 9,916.41 9,916.41 9,916.41 9,916.41 0.0M
2023-01-24 9,930.29 9,930.29 9,930.29 9,930.29 0.0M
2023-01-23 9,985.86 9,985.86 9,985.86 9,985.86 0.0M
2023-01-20 9,948.03 9,948.03 9,948.03 9,948.03 0.0M
2023-01-19 9,834.07 9,834.07 9,834.07 9,834.07 0.0M
2023-01-18 10,025.28 10,025.28 10,025.28 10,025.28 0.0M
2023-01-17 9,806.25 9,806.25 9,806.25 9,806.25 0.0M
2023-01-16 9,762.20 9,762.20 9,762.20 9,762.20 0.0M
2023-01-13 9,864.47 9,864.47 9,864.47 9,864.47 0.0M
2023-01-12 9,836.77 9,836.77 9,836.77 9,836.77 0.0M
2023-01-11 9,647.94 9,647.94 9,647.94 9,647.94 0.0M
2023-01-10 9,579.21 9,579.21 9,579.21 9,579.21 0.0M
2023-01-09 9,682.27 9,682.27 9,682.27 9,682.27 0.0M
2023-01-06 9,508.72 9,508.72 9,508.72 9,508.72 0.0M
2023-01-05 9,246.62 9,246.62 9,246.62 9,246.62 0.0M
2023-01-04 9,081.84 9,081.84 9,081.84 9,081.84 0.0M
2023-01-03 9,321.29 9,321.29 9,321.29 9,321.29 0.0M