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
2022-12-30 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2022-12-29 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2022-12-28 17,103.19 17,103.19 17,103.19 17,103.19 0.0M
2022-12-23 17,303.23 17,303.23 17,303.23 17,303.23 0.0M
2022-12-22 17,303.23 17,303.23 17,303.23 17,303.23 0.0M
2022-12-21 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2022-12-20 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2022-12-19 16,403.06 16,403.06 16,403.06 16,403.06 0.0M
2022-12-16 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2022-12-15 15,752.94 15,752.94 15,752.94 15,752.94 0.0M
2022-12-14 14,902.78 14,902.78 14,902.78 14,902.78 0.0M
2022-12-13 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2022-12-12 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-12-09 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2022-12-08 14,602.72 14,602.72 14,602.72 14,602.72 0.0M
2022-12-07 14,877.78 14,877.78 14,877.78 14,877.78 0.0M
2022-12-06 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-12-05 14,752.75 14,752.75 14,752.75 14,752.75 0.0M
2022-12-02 15,427.88 15,427.88 15,427.88 15,427.88 0.0M
2022-12-01 15,627.92 15,627.92 15,627.92 15,627.92 0.0M
2022-11-30 15,252.85 15,252.85 15,252.85 15,252.85 0.0M
2022-11-29 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2022-11-28 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2022-11-25 15,902.97 15,902.97 15,902.97 15,902.97 0.0M
2022-11-24 15,852.96 15,852.96 15,852.96 15,852.96 0.0M
2022-11-23 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-11-22 16,453.07 16,453.07 16,453.07 16,453.07 0.0M
2022-11-21 16,278.04 16,278.04 16,278.04 16,278.04 0.0M
2022-11-18 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2022-11-17 16,203.02 16,203.02 16,203.02 16,203.02 0.0M
2022-11-16 15,752.94 15,752.94 15,752.94 15,752.94 0.0M
2022-11-15 16,703.12 16,703.12 16,703.12 16,703.12 0.0M
2022-11-14 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2022-11-11 16,303.04 16,303.04 16,303.04 16,303.04 0.0M
2022-11-10 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2022-11-09 16,728.12 16,728.12 16,728.12 16,728.12 0.0M
2022-11-08 16,103.00 16,103.00 16,103.00 16,103.00 0.0M
2022-11-07 16,203.02 16,203.02 16,203.02 16,203.02 0.0M
2022-11-04 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2022-11-03 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2022-11-02 15,252.85 15,252.85 15,252.85 15,252.85 0.0M
2022-11-01 14,752.75 14,752.75 14,752.75 14,752.75 0.0M
2022-10-31 14,727.75 14,727.75 14,727.75 14,727.75 0.0M
2022-10-28 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-10-27 13,752.57 13,752.57 13,752.57 13,752.57 0.0M
2022-10-26 13,352.49 13,352.49 13,352.49 13,352.49 0.0M
2022-10-25 13,552.53 13,552.53 13,552.53 13,552.53 0.0M
2022-10-24 13,527.52 13,527.52 13,527.52 13,527.52 0.0M
2022-10-21 13,752.57 13,752.57 13,752.57 13,752.57 0.0M
2022-10-20 14,352.68 14,352.68 14,352.68 14,352.68 0.0M
2022-10-19 14,352.68 14,352.68 14,352.68 14,352.68 0.0M
2022-10-18 14,602.72 14,602.72 14,602.72 14,602.72 0.0M
2022-10-17 14,877.78 14,877.78 14,877.78 14,877.78 0.0M
2022-10-14 14,952.79 14,952.79 14,952.79 14,952.79 0.0M
2022-10-13 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-10-12 11,652.17 11,652.17 11,652.17 11,652.17 0.0M
2022-10-11 12,202.28 12,202.28 12,202.28 12,202.28 0.0M
2022-10-10 13,002.43 13,002.43 13,002.43 13,002.43 0.0M
2022-10-07 12,902.41 12,902.41 12,902.41 12,902.41 0.0M
2022-10-06 13,002.43 13,002.43 13,002.43 13,002.43 0.0M
2022-10-05 12,102.26 12,102.26 12,102.26 12,102.26 0.0M
2022-10-04 12,327.30 12,327.30 12,327.30 12,327.30 0.0M
2022-10-03 12,952.42 12,952.42 12,952.42 12,952.42 0.0M
2022-09-30 12,802.39 12,802.39 12,802.39 12,802.39 0.0M
2022-09-29 12,727.38 12,727.38 12,727.38 12,727.38 0.0M
2022-09-28 13,002.43 13,002.43 13,002.43 13,002.43 0.0M
2022-09-27 13,077.44 13,077.44 13,077.44 13,077.44 0.0M
2022-09-26 13,002.43 13,002.43 13,002.43 13,002.43 0.0M
2022-09-23 12,452.32 12,452.32 12,452.32 12,452.32 0.0M
2022-09-22 12,802.39 12,802.39 12,802.39 12,802.39 0.0M
2022-09-21 13,252.47 13,252.47 13,252.47 13,252.47 0.0M
2022-09-20 13,077.44 13,077.44 13,077.44 13,077.44 0.0M
2022-09-16 12,702.37 12,702.37 12,702.37 12,702.37 0.0M
2022-09-15 13,152.45 13,152.45 13,152.45 13,152.45 0.0M
2022-09-14 13,127.45 13,127.45 13,127.45 13,127.45 0.0M
2022-09-13 13,102.44 13,102.44 13,102.44 13,102.44 0.0M
2022-09-12 14,102.63 14,102.63 14,102.63 14,102.63 0.0M
2022-09-09 13,952.60 13,952.60 13,952.60 13,952.60 0.0M
2022-09-07 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-09-06 14,652.73 14,652.73 14,652.73 14,652.73 0.0M
2022-09-05 14,402.69 14,402.69 14,402.69 14,402.69 0.0M
2022-09-02 14,927.79 14,927.79 14,927.79 14,927.79 0.0M
2022-09-01 14,802.76 14,802.76 14,802.76 14,802.76 0.0M
2022-08-31 15,077.81 15,077.81 15,077.81 15,077.81 0.0M
2022-08-30 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2022-08-26 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2022-08-25 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-08-24 15,377.87 15,377.87 15,377.87 15,377.87 0.0M
2022-08-23 15,302.86 15,302.86 15,302.86 15,302.86 0.0M
2022-08-22 15,952.98 15,952.98 15,952.98 15,952.98 0.0M
2022-08-19 0.00 0.00 0.00 15,502.89 0.0M
2022-08-18 15,627.92 15,627.92 15,627.92 15,627.92 0.0M
2022-08-17 15,652.92 15,652.92 15,652.92 15,652.92 0.0M
2022-08-16 15,652.92 15,652.92 15,652.92 15,652.92 0.0M
2022-08-15 15,427.88 15,427.88 15,427.88 15,427.88 0.0M
2022-08-12 15,302.86 15,302.86 15,302.86 15,302.86 0.0M
2022-08-11 15,902.97 15,902.97 15,902.97 15,902.97 0.0M
2022-08-10 13,552.53 13,552.53 13,552.53 13,552.53 0.0M
2022-08-09 13,702.56 13,702.56 13,702.56 13,702.56 0.0M
2022-08-08 12,252.29 12,252.29 12,252.29 12,252.29 0.0M
2022-08-05 12,427.32 12,427.32 12,427.32 12,427.32 0.0M
2022-08-04 12,452.32 12,452.32 12,452.32 12,452.32 0.0M
2022-08-03 12,502.33 12,502.33 12,502.33 12,502.33 0.0M
2022-08-02 12,502.33 12,502.33 12,502.33 12,502.33 0.0M
2022-08-01 12,602.35 12,602.35 12,602.35 12,602.35 0.0M
2022-07-29 12,452.32 12,452.32 12,452.32 12,452.32 0.0M
2022-07-28 12,952.42 12,952.42 12,952.42 12,952.42 0.0M
2022-07-27 12,627.36 12,627.36 12,627.36 12,627.36 0.0M
2022-07-26 12,627.36 12,627.36 12,627.36 12,627.36 0.0M
2022-07-25 12,552.34 12,552.34 12,552.34 12,552.34 0.0M
2022-07-22 12,402.31 12,402.31 12,402.31 12,402.31 0.0M
2022-07-21 12,602.35 12,602.35 12,602.35 12,602.35 0.0M
2022-07-20 12,627.36 12,627.36 12,627.36 12,627.36 0.0M
2022-07-19 12,577.35 12,577.35 12,577.35 12,577.35 0.0M
2022-07-18 13,377.50 13,377.50 13,377.50 13,377.50 0.0M
2022-07-15 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2022-07-14 12,952.42 12,952.42 12,952.42 12,952.42 0.0M
2022-07-13 13,027.43 13,027.43 13,027.43 13,027.43 0.0M
2022-07-12 13,752.57 13,752.57 13,752.57 13,752.57 0.0M
2022-07-11 13,752.57 13,752.57 13,752.57 13,752.57 0.0M
2022-07-08 13,002.43 13,002.43 13,002.43 13,002.43 0.0M
2022-07-07 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2022-07-06 13,502.52 13,502.52 13,502.52 13,502.52 0.0M
2022-07-05 13,252.47 13,252.47 13,252.47 13,252.47 0.0M
2022-07-04 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2022-07-01 13,802.58 13,802.58 13,802.58 13,802.58 0.0M
2022-06-30 13,502.52 13,502.52 13,502.52 13,502.52 0.0M
2022-06-29 14,252.66 14,252.66 14,252.66 14,252.66 0.0M
2022-06-28 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-06-27 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-06-24 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2022-06-23 14,652.73 14,652.73 14,652.73 14,652.73 0.0M
2022-06-22 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2022-06-21 14,902.78 14,902.78 14,902.78 14,902.78 0.0M
2022-06-20 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2022-06-17 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2022-06-16 15,452.88 15,452.88 15,452.88 15,452.88 0.0M
2022-06-15 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2022-06-14 15,752.94 15,752.94 15,752.94 15,752.94 0.0M
2022-06-13 15,377.87 15,377.87 15,377.87 15,377.87 0.0M
2022-06-10 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-06-09 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2022-06-08 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-06-07 15,527.90 15,527.90 15,527.90 15,527.90 0.0M
2022-06-06 15,702.93 15,702.93 15,702.93 15,702.93 0.0M
2022-06-01 15,652.92 15,652.92 15,652.92 15,652.92 0.0M
2022-05-31 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2022-05-30 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2022-05-27 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2022-05-26 15,802.95 15,802.95 15,802.95 15,802.95 0.0M
2022-05-25 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2022-05-24 14,252.66 14,252.66 14,252.66 14,252.66 0.0M
2022-05-23 14,252.66 14,252.66 14,252.66 14,252.66 0.0M
2022-05-20 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-05-19 14,252.66 14,252.66 14,252.66 14,252.66 0.0M
2022-05-18 15,152.83 15,152.83 15,152.83 15,152.83 0.0M
2022-05-17 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-05-16 13,877.59 13,877.59 13,877.59 13,877.59 0.0M
2022-05-13 13,402.50 13,402.50 13,402.50 13,402.50 0.0M
2022-05-12 13,302.48 13,302.48 13,302.48 13,302.48 0.0M
2022-05-11 14,702.74 14,702.74 14,702.74 14,702.74 0.0M
2022-05-10 15,652.92 15,652.92 15,652.92 15,652.92 0.0M
2022-05-09 15,877.96 15,877.96 15,877.96 15,877.96 0.0M
2022-05-06 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2022-05-05 15,502.89 15,502.89 15,502.89 15,502.89 0.0M
2022-05-04 17,003.17 17,003.17 17,003.17 17,003.17 0.0M
2022-05-03 16,603.10 16,603.10 16,603.10 16,603.10 0.0M
2022-04-28 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-27 16,153.01 16,153.01 16,153.01 16,153.01 0.0M
2022-04-26 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-25 16,153.01 16,153.01 16,153.01 16,153.01 0.0M
2022-04-22 16,353.05 16,353.05 16,353.05 16,353.05 0.0M
2022-04-21 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-20 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-19 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-14 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-13 16,578.09 16,578.09 16,578.09 16,578.09 0.0M
2022-04-12 16,178.02 16,178.02 16,178.02 16,178.02 0.0M
2022-04-11 16,353.05 16,353.05 16,353.05 16,353.05 0.0M
2022-04-08 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2022-04-07 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2022-04-06 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-05 16,253.03 16,253.03 16,253.03 16,253.03 0.0M
2022-04-04 16,753.13 16,753.13 16,753.13 16,753.13 0.0M
2022-04-01 16,002.99 16,002.99 16,002.99 16,002.99 0.0M
2022-03-31 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2022-03-30 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2022-03-29 16,628.10 16,628.10 16,628.10 16,628.10 0.0M
2022-03-28 16,503.08 16,503.08 16,503.08 16,503.08 0.0M
2022-03-25 17,503.27 17,503.27 17,503.27 17,503.27 0.0M
2022-03-24 16,103.00 16,103.00 16,103.00 16,103.00 0.0M
2022-03-23 15,352.86 15,352.86 15,352.86 15,352.86 0.0M
2022-03-22 14,852.77 14,852.77 14,852.77 14,852.77 0.0M
2022-03-21 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2022-03-18 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2022-03-17 14,502.71 14,502.71 14,502.71 14,502.71 0.0M
2022-03-16 15,002.80 15,002.80 15,002.80 15,002.80 0.0M
2022-03-15 15,202.84 15,202.84 15,202.84 15,202.84 0.0M
2022-03-14 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-03-11 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-03-10 15,277.85 15,277.85 15,277.85 15,277.85 0.0M
2022-03-09 15,402.87 15,402.87 15,402.87 15,402.87 0.0M
2022-03-08 15,652.92 15,652.92 15,652.92 15,652.92 0.0M
2022-03-07 15,752.94 15,752.94 15,752.94 15,752.94 0.0M
2022-03-04 17,303.23 17,303.23 17,303.23 17,303.23 0.0M
2022-03-03 17,478.26 17,478.26 17,478.26 17,478.26 0.0M
2022-03-02 17,253.22 17,253.22 17,253.22 17,253.22 0.0M
2022-03-01 17,378.24 17,378.24 17,378.24 17,378.24 0.0M
2022-02-28 17,653.29 17,653.29 17,653.29 17,653.29 0.0M
2022-02-25 18,203.40 18,203.40 18,203.40 18,203.40 0.0M
2022-02-24 16,703.12 16,703.12 16,703.12 16,703.12 0.0M
2022-02-23 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2022-02-22 18,678.48 18,678.48 18,678.48 18,678.48 0.0M
2022-02-21 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2022-02-18 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2022-02-17 18,803.51 18,803.51 18,803.51 18,803.51 0.0M
2022-02-16 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2022-02-15 18,603.47 18,603.47 18,603.47 18,603.47 0.0M
2022-02-14 18,628.48 18,628.48 18,628.48 18,628.48 0.0M
2022-02-11 18,653.48 18,653.48 18,653.48 18,653.48 0.0M
2022-02-10 18,953.54 18,953.54 18,953.54 18,953.54 0.0M
2022-02-09 18,403.43 18,403.43 18,403.43 18,403.43 0.0M
2022-02-08 18,803.51 18,803.51 18,803.51 18,803.51 0.0M
2022-02-07 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2022-02-04 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2022-02-03 19,103.56 19,103.56 19,103.56 19,103.56 0.0M
2022-02-02 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2022-02-01 18,253.41 18,253.41 18,253.41 18,253.41 0.0M
2022-01-31 18,003.36 18,003.36 18,003.36 18,003.36 0.0M
2022-01-28 18,103.38 18,103.38 18,103.38 18,103.38 0.0M
2022-01-27 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2022-01-26 18,753.50 18,753.50 18,753.50 18,753.50 0.0M
2022-01-25 18,503.45 18,503.45 18,503.45 18,503.45 0.0M
2022-01-24 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2022-01-21 19,003.54 19,003.54 19,003.54 19,003.54 0.0M
2022-01-20 19,253.59 19,253.59 19,253.59 19,253.59 0.0M
2022-01-19 19,453.63 19,453.63 19,453.63 19,453.63 0.0M
2022-01-18 19,603.66 19,603.66 19,603.66 19,603.66 0.0M
2022-01-17 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2022-01-14 19,903.71 19,903.71 19,903.71 19,903.71 0.0M
2022-01-13 19,753.69 19,753.69 19,753.69 19,753.69 0.0M
2022-01-12 20,378.80 20,378.80 20,378.80 20,378.80 0.0M
2022-01-11 19,853.71 19,853.71 19,853.71 19,853.71 0.0M
2022-01-10 20,003.73 20,003.73 20,003.73 20,003.73 0.0M
2022-01-07 20,403.81 20,403.81 20,403.81 20,403.81 0.0M
2022-01-06 19,603.66 19,603.66 19,603.66 19,603.66 0.0M
2022-01-05 20,478.82 20,478.82 20,478.82 20,478.82 0.0M
2022-01-04 20,528.83 20,528.83 20,528.83 20,528.83 0.0M