FTSE All Share Forestry

FTASX551010
🏛️ Reino Unido →
18,803.51
Última Actualización: 2025-09-19
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 20,103.75 20,103.75 20,103.75 20,103.75 0.0M
2021-12-30 20,378.80 20,378.80 20,378.80 20,378.80 0.0M
2021-12-29 20,103.75 20,103.75 20,103.75 20,103.75 0.0M
2021-12-24 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2021-12-23 19,753.69 19,753.69 19,753.69 19,753.69 0.0M
2021-12-22 19,503.64 19,503.64 19,503.64 19,503.64 0.0M
2021-12-21 20,503.83 20,503.83 20,503.83 20,503.83 0.0M
2021-12-20 20,803.88 20,803.88 20,803.88 20,803.88 0.0M
2021-12-17 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-12-16 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2021-12-15 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2021-12-14 21,754.06 21,754.06 21,754.06 21,754.06 0.0M
2021-12-13 21,754.06 21,754.06 21,754.06 21,754.06 0.0M
2021-12-10 22,154.13 22,154.13 22,154.13 22,154.13 0.0M
2021-12-09 22,154.13 22,154.13 22,154.13 22,154.13 0.0M
2021-12-08 21,954.10 21,954.10 21,954.10 21,954.10 0.0M
2021-12-07 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-12-06 22,404.18 22,404.18 22,404.18 22,404.18 0.0M
2021-12-03 21,654.04 21,654.04 21,654.04 21,654.04 0.0M
2021-12-02 21,103.94 21,103.94 21,103.94 21,103.94 0.0M
2021-12-01 21,579.03 21,579.03 21,579.03 21,579.03 0.0M
2021-11-30 21,954.10 21,954.10 21,954.10 21,954.10 0.0M
2021-11-29 21,203.96 21,203.96 21,203.96 21,203.96 0.0M
2021-11-26 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2021-11-25 21,954.10 21,954.10 21,954.10 21,954.10 0.0M
2021-11-24 21,353.98 21,353.98 21,353.98 21,353.98 0.0M
2021-11-23 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2021-11-22 21,704.05 21,704.05 21,704.05 21,704.05 0.0M
2021-11-19 21,704.05 21,704.05 21,704.05 21,704.05 0.0M
2021-11-18 21,729.05 21,729.05 21,729.05 21,729.05 0.0M
2021-11-17 21,704.05 21,704.05 21,704.05 21,704.05 0.0M
2021-11-16 21,704.05 21,704.05 21,704.05 21,704.05 0.0M
2021-11-15 21,704.05 21,704.05 21,704.05 21,704.05 0.0M
2021-11-12 21,704.05 21,704.05 21,704.05 21,704.05 0.0M
2021-11-11 21,203.96 21,203.96 21,203.96 21,203.96 0.0M
2021-11-10 20,728.87 20,728.87 20,728.87 20,728.87 0.0M
2021-11-09 20,953.91 20,953.91 20,953.91 20,953.91 0.0M
2021-11-08 20,703.86 20,703.86 20,703.86 20,703.86 0.0M
2021-11-05 20,953.91 20,953.91 20,953.91 20,953.91 0.0M
2021-11-04 20,303.79 20,303.79 20,303.79 20,303.79 0.0M
2021-11-03 20,503.83 20,503.83 20,503.83 20,503.83 0.0M
2021-11-02 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2021-11-01 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2021-10-29 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2021-10-28 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2021-10-27 18,128.38 18,128.38 18,128.38 18,128.38 0.0M
2021-10-26 17,753.31 17,753.31 17,753.31 17,753.31 0.0M
2021-10-25 17,878.34 17,878.34 17,878.34 17,878.34 0.0M
2021-10-22 17,928.35 17,928.35 17,928.35 17,928.35 0.0M
2021-10-21 18,203.40 18,203.40 18,203.40 18,203.40 0.0M
2021-10-20 18,203.40 18,203.40 18,203.40 18,203.40 0.0M
2021-10-19 18,053.37 18,053.37 18,053.37 18,053.37 0.0M
2021-10-18 18,203.40 18,203.40 18,203.40 18,203.40 0.0M
2021-10-15 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2021-10-14 18,103.38 18,103.38 18,103.38 18,103.38 0.0M
2021-10-13 18,103.38 18,103.38 18,103.38 18,103.38 0.0M
2021-10-12 17,878.34 17,878.34 17,878.34 17,878.34 0.0M
2021-10-11 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2021-10-08 18,803.51 18,803.51 18,803.51 18,803.51 0.0M
2021-10-07 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2021-10-06 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2021-10-05 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2021-10-04 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2021-10-01 19,353.61 19,353.61 19,353.61 19,353.61 0.0M
2021-09-30 19,153.57 19,153.57 19,153.57 19,153.57 0.0M
2021-09-29 20,103.75 20,103.75 20,103.75 20,103.75 0.0M
2021-09-28 20,303.79 20,303.79 20,303.79 20,303.79 0.0M
2021-09-27 20,403.81 20,403.81 20,403.81 20,403.81 0.0M
2021-09-24 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2021-09-23 21,103.94 21,103.94 21,103.94 21,103.94 0.0M
2021-09-22 20,928.90 20,928.90 20,928.90 20,928.90 0.0M
2021-09-21 21,253.96 21,253.96 21,253.96 21,253.96 0.0M
2021-09-20 21,253.96 21,253.96 21,253.96 21,253.96 0.0M
2021-09-17 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-09-16 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2021-09-15 20,953.91 20,953.91 20,953.91 20,953.91 0.0M
2021-09-14 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-09-13 21,228.96 21,228.96 21,228.96 21,228.96 0.0M
2021-09-10 21,378.99 21,378.99 21,378.99 21,378.99 0.0M
2021-09-09 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-09-08 20,853.89 20,853.89 20,853.89 20,853.89 0.0M
2021-09-07 20,853.89 20,853.89 20,853.89 20,853.89 0.0M
2021-09-06 20,903.90 20,903.90 20,903.90 20,903.90 0.0M
2021-09-03 21,253.96 21,253.96 21,253.96 21,253.96 0.0M
2021-09-02 21,403.99 21,403.99 21,403.99 21,403.99 0.0M
2021-09-01 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-08-31 22,004.11 22,004.11 22,004.11 22,004.11 0.0M
2021-08-27 22,204.14 22,204.14 22,204.14 22,204.14 0.0M
2021-08-26 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-25 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-24 22,204.14 22,204.14 22,204.14 22,204.14 0.0M
2021-08-23 22,204.14 22,204.14 22,204.14 22,204.14 0.0M
2021-08-20 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-19 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-18 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-17 22,404.18 22,404.18 22,404.18 22,404.18 0.0M
2021-08-16 22,754.25 22,754.25 22,754.25 22,754.25 0.0M
2021-08-13 22,754.25 22,754.25 22,754.25 22,754.25 0.0M
2021-08-12 23,154.32 23,154.32 23,154.32 23,154.32 0.0M
2021-08-11 22,754.25 22,754.25 22,754.25 22,754.25 0.0M
2021-08-10 22,754.25 22,754.25 22,754.25 22,754.25 0.0M
2021-08-09 22,204.14 22,204.14 22,204.14 22,204.14 0.0M
2021-08-06 22,304.16 22,304.16 22,304.16 22,304.16 0.0M
2021-08-05 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-04 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-03 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-08-02 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-07-30 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-07-29 21,904.09 21,904.09 21,904.09 21,904.09 0.0M
2021-07-28 22,504.20 22,504.20 22,504.20 22,504.20 0.0M
2021-07-27 21,804.07 21,804.07 21,804.07 21,804.07 0.0M
2021-07-26 22,504.20 22,504.20 22,504.20 22,504.20 0.0M
2021-07-23 22,104.13 22,104.13 22,104.13 22,104.13 0.0M
2021-07-22 22,504.20 22,504.20 22,504.20 22,504.20 0.0M
2021-07-21 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-07-20 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-07-19 22,254.15 22,254.15 22,254.15 22,254.15 0.0M
2021-07-16 23,004.29 23,004.29 23,004.29 23,004.29 0.0M
2021-07-15 23,004.29 23,004.29 23,004.29 23,004.29 0.0M
2021-07-14 22,679.23 22,679.23 22,679.23 22,679.23 0.0M
2021-07-13 23,004.29 23,004.29 23,004.29 23,004.29 0.0M
2021-07-12 22,504.20 22,504.20 22,504.20 22,504.20 0.0M
2021-07-09 22,654.23 22,654.23 22,654.23 22,654.23 0.0M
2021-07-08 23,004.29 23,004.29 23,004.29 23,004.29 0.0M
2021-07-07 23,004.29 23,004.29 23,004.29 23,004.29 0.0M
2021-07-06 23,304.35 23,304.35 23,304.35 23,304.35 0.0M
2021-07-05 23,504.38 23,504.38 23,504.38 23,504.38 0.0M
2021-07-02 23,004.29 23,004.29 23,004.29 23,004.29 0.0M
2021-07-01 23,204.33 23,204.33 23,204.33 23,204.33 0.0M
2021-06-30 23,254.34 23,254.34 23,254.34 23,254.34 0.0M
2021-06-29 23,354.36 23,354.36 23,354.36 23,354.36 0.0M
2021-06-28 23,204.33 23,204.33 23,204.33 23,204.33 0.0M
2021-06-25 23,604.40 23,604.40 23,604.40 23,604.40 0.0M
2021-06-24 23,404.37 23,404.37 23,404.37 23,404.37 0.0M
2021-06-23 23,504.38 23,504.38 23,504.38 23,504.38 0.0M
2021-06-22 23,804.44 23,804.44 23,804.44 23,804.44 0.0M
2021-06-21 23,504.38 23,504.38 23,504.38 23,504.38 0.0M
2021-06-18 23,254.34 23,254.34 23,254.34 23,254.34 0.0M
2021-06-17 24,004.48 24,004.48 24,004.48 24,004.48 0.0M
2021-06-16 23,754.43 23,754.43 23,754.43 23,754.43 0.0M
2021-06-15 24,004.48 24,004.48 24,004.48 24,004.48 0.0M
2021-06-14 23,504.38 23,504.38 23,504.38 23,504.38 0.0M
2021-06-11 24,004.48 24,004.48 24,004.48 24,004.48 0.0M
2021-06-10 23,804.44 23,804.44 23,804.44 23,804.44 0.0M
2021-06-09 23,904.46 23,904.46 23,904.46 23,904.46 0.0M
2021-06-08 23,804.44 23,804.44 23,804.44 23,804.44 0.0M
2021-06-07 24,004.48 24,004.48 24,004.48 24,004.48 0.0M
2021-06-04 24,004.48 24,004.48 24,004.48 24,004.48 0.0M
2021-06-03 24,254.53 24,254.53 24,254.53 24,254.53 0.0M
2021-06-02 24,704.61 24,704.61 24,704.61 24,704.61 0.0M
2021-06-01 24,004.48 24,004.48 24,004.48 24,004.48 0.0M
2021-05-28 23,354.36 23,354.36 23,354.36 23,354.36 0.0M
2021-05-27 23,904.46 23,904.46 23,904.46 23,904.46 0.0M
2021-05-26 22,104.13 22,104.13 22,104.13 22,104.13 0.0M
2021-05-25 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2021-05-24 19,903.71 19,903.71 19,903.71 19,903.71 0.0M
2021-05-21 20,053.74 20,053.74 20,053.74 20,053.74 0.0M
2021-05-20 19,903.71 19,903.71 19,903.71 19,903.71 0.0M
2021-05-19 20,478.82 20,478.82 20,478.82 20,478.82 0.0M
2021-05-18 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2021-05-17 20,628.85 20,628.85 20,628.85 20,628.85 0.0M
2021-05-14 20,453.82 20,453.82 20,453.82 20,453.82 0.0M
2021-05-13 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2021-05-12 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2021-05-11 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2021-05-10 20,503.83 20,503.83 20,503.83 20,503.83 0.0M
2021-05-07 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2021-05-06 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2021-05-05 20,203.77 20,203.77 20,203.77 20,203.77 0.0M
2021-05-04 20,253.78 20,253.78 20,253.78 20,253.78 0.0M
2021-04-30 20,603.84 20,603.84 20,603.84 20,603.84 0.0M
2021-04-29 20,703.86 20,703.86 20,703.86 20,703.86 0.0M
2021-04-28 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2021-04-27 20,903.90 20,903.90 20,903.90 20,903.90 0.0M
2021-04-26 20,803.88 20,803.88 20,803.88 20,803.88 0.0M
2021-04-23 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-04-22 20,803.88 20,803.88 20,803.88 20,803.88 0.0M
2021-04-21 21,103.94 21,103.94 21,103.94 21,103.94 0.0M
2021-04-20 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2021-04-19 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2021-04-16 21,253.96 21,253.96 21,253.96 21,253.96 0.0M
2021-04-15 21,253.96 21,253.96 21,253.96 21,253.96 0.0M
2021-04-14 21,353.98 21,353.98 21,353.98 21,353.98 0.0M
2021-04-13 21,353.98 21,353.98 21,353.98 21,353.98 0.0M
2021-04-12 21,353.98 21,353.98 21,353.98 21,353.98 0.0M
2021-04-09 21,353.98 21,353.98 21,353.98 21,353.98 0.0M
2021-04-08 20,753.87 20,753.87 20,753.87 20,753.87 0.0M
2021-04-07 21,003.92 21,003.92 21,003.92 21,003.92 0.0M
2021-04-06 22,029.11 22,029.11 22,029.11 22,029.11 0.0M
2021-04-01 21,504.01 21,504.01 21,504.01 21,504.01 0.0M
2021-03-31 21,604.03 21,604.03 21,604.03 21,604.03 0.0M
2021-03-30 22,004.11 22,004.11 22,004.11 22,004.11 0.0M
2021-03-29 22,004.11 22,004.11 22,004.11 22,004.11 0.0M
2021-03-26 21,754.06 21,754.06 21,754.06 21,754.06 0.0M
2021-03-25 21,754.06 21,754.06 21,754.06 21,754.06 0.0M
2021-03-24 21,804.07 21,804.07 21,804.07 21,804.07 0.0M
2021-03-23 22,004.11 22,004.11 22,004.11 22,004.11 0.0M
2021-03-22 21,403.99 21,403.99 21,403.99 21,403.99 0.0M
2021-02-22 21,454.00 21,454.00 21,454.00 21,454.00 0.0M