FTSE 350 Automobiles

FTUB4010
🏛️ Reino Unido →
108.78
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
2021-12-31 265.51 274.86 264.60 274.86 0.0M
2021-12-30 270.59 270.86 261.67 265.51 0.0M
2021-12-29 267.30 272.24 267.30 270.59 0.0M
2021-12-24 268.37 268.37 265.30 267.30 0.0M
2021-12-23 260.15 269.31 259.37 268.37 0.0M
2021-12-22 258.30 260.15 253.52 260.15 0.0M
2021-12-21 250.23 260.24 250.23 258.30 0.0M
2021-12-20 254.86 254.86 246.75 250.23 0.0M
2021-12-17 249.36 255.90 245.79 254.86 0.0M
2021-12-16 248.14 256.59 248.14 249.36 0.0M
2021-12-15 247.59 248.14 241.22 248.14 0.0M
2021-12-14 254.05 256.17 247.00 247.59 0.0M
2021-12-13 262.20 264.36 253.64 254.05 0.0M
2021-12-10 268.86 272.15 261.21 262.20 0.0M
2021-12-09 275.73 277.51 268.86 268.86 0.0M
2021-12-08 271.03 278.48 270.62 275.73 0.0M
2021-12-07 267.15 276.13 265.73 271.03 0.0M
2021-12-06 265.31 268.33 259.55 267.15 0.0M
2021-12-03 269.11 274.32 265.31 265.31 0.0M
2021-12-02 284.19 284.19 264.77 269.11 0.0M
2021-12-01 273.12 285.39 273.12 284.19 0.0M
2021-11-30 277.16 277.27 268.63 273.12 0.0M
2021-11-29 268.15 280.82 267.32 277.16 0.0M
2021-11-26 283.02 283.02 265.23 268.15 0.0M
2021-11-25 286.29 286.98 281.54 283.02 0.0M
2021-11-24 290.98 294.24 282.47 286.29 0.0M
2021-11-23 298.68 298.68 290.11 290.98 0.0M
2021-11-22 299.77 302.41 296.02 298.68 0.0M
2021-11-19 305.41 306.58 294.03 299.77 0.0M
2021-11-18 308.95 311.31 303.82 305.41 0.0M
2021-11-17 306.33 310.98 302.42 308.95 0.0M
2021-11-16 300.83 306.33 300.33 306.33 0.0M
2021-11-15 307.36 308.92 300.83 300.83 0.0M
2021-11-12 302.00 308.11 300.35 307.36 0.0M
2021-11-11 319.31 321.60 300.80 302.00 0.0M
2021-11-10 321.75 325.14 318.94 319.31 0.0M
2021-11-09 333.74 335.36 321.75 321.75 0.0M
2021-11-08 327.13 336.62 326.59 333.74 0.0M
2021-11-05 333.14 333.50 321.87 327.13 0.0M
2021-11-04 327.39 340.77 323.10 333.14 0.0M
2021-11-03 323.15 330.15 319.38 327.39 0.0M
2021-11-02 322.11 325.03 320.60 323.15 0.0M
2021-11-01 320.47 324.65 317.95 322.11 0.0M
2021-10-29 314.32 323.54 313.87 320.47 0.0M
2021-10-28 322.11 322.91 314.32 314.32 0.0M
2021-10-27 323.65 323.96 318.79 322.11 0.0M
2021-10-26 322.88 326.59 319.82 323.65 0.0M
2021-10-25 318.23 324.29 316.32 322.88 0.0M
2021-10-22 322.48 325.44 317.73 318.23 0.0M
2021-10-21 314.66 325.23 309.43 322.48 0.0M
2021-10-20 314.86 315.62 308.60 314.66 0.0M
2021-10-19 317.91 323.55 312.02 314.86 0.0M
2021-10-18 329.29 329.29 317.91 317.91 0.0M
2021-10-15 324.64 329.47 321.92 329.29 0.0M
2021-10-14 319.90 327.90 319.90 324.64 0.0M
2021-10-13 320.09 323.69 317.62 319.90 0.0M
2021-10-12 317.30 321.60 311.13 320.09 0.0M
2021-10-11 318.73 320.38 312.62 317.30 0.0M
2021-10-08 308.00 321.50 308.00 318.73 0.0M
2021-10-07 300.23 310.30 300.23 308.00 0.0M
2021-10-06 313.56 313.73 299.70 300.23 0.0M
2021-10-05 317.34 319.51 311.02 313.56 0.0M
2021-10-04 326.13 326.48 317.34 317.34 0.0M
2021-10-01 338.33 338.33 326.11 326.13 0.0M
2021-09-30 340.08 342.13 334.68 338.33 0.0M
2021-09-29 338.98 344.70 338.08 340.08 0.0M
2021-09-28 347.35 347.35 337.84 338.98 0.0M
2021-09-27 342.41 349.04 340.11 347.35 0.0M
2021-09-24 342.29 344.21 339.06 342.41 0.0M
2021-09-23 344.87 348.71 335.67 342.29 0.0M
2021-09-22 338.13 347.38 338.13 344.87 0.0M
2021-09-21 332.96 339.45 332.96 338.13 0.0M
2021-09-20 346.21 346.21 332.96 332.96 0.0M
2021-09-17 343.67 351.22 343.67 346.21 0.0M
2021-09-16 342.47 347.05 340.80 343.67 0.0M
2021-09-15 345.16 345.16 338.80 342.47 0.0M
2021-09-14 353.89 355.19 345.16 345.16 0.0M
2021-09-13 350.65 356.67 348.27 353.89 0.0M
2021-09-10 352.88 356.09 350.28 350.65 0.0M
2021-09-09 353.79 355.39 347.09 352.88 0.0M
2021-09-08 364.83 364.83 353.62 353.79 0.0M
2021-09-07 372.48 373.48 364.12 364.83 0.0M
2021-09-06 368.50 372.82 366.17 372.48 0.0M
2021-09-03 371.94 375.25 367.34 368.50 0.0M
2021-09-02 368.35 373.60 366.63 371.94 0.0M
2021-09-01 373.23 378.93 367.01 368.35 0.0M
2021-08-31 365.64 373.92 365.07 373.23 0.0M
2021-08-27 359.99 367.60 358.86 365.64 0.0M
2021-08-26 365.26 365.66 358.89 359.99 0.0M
2021-08-25 370.10 372.71 365.26 365.26 0.0M
2021-08-24 366.07 371.61 365.27 370.10 0.0M
2021-08-23 365.69 371.59 364.11 366.07 0.0M
2021-08-20 369.91 376.21 358.31 365.69 0.0M
2021-08-19 373.39 373.39 363.55 369.91 0.0M
2021-08-18 378.82 384.43 372.17 373.39 0.0M
2021-08-17 380.39 383.71 376.79 378.82 0.0M
2021-08-16 389.97 389.97 378.08 380.39 0.0M
2021-08-13 389.35 396.29 386.73 389.97 0.0M
2021-08-12 383.77 389.81 382.75 389.35 0.0M
2021-08-11 375.35 383.77 373.70 383.77 0.0M
2021-08-10 372.86 375.84 365.98 375.35 0.0M
2021-08-09 382.07 382.07 370.26 372.86 0.0M
2021-08-06 380.51 384.69 376.18 382.07 0.0M
2021-08-05 375.57 380.90 371.73 380.51 0.0M
2021-08-04 375.02 377.60 371.84 375.57 0.0M
2021-08-03 372.70 376.55 368.02 375.02 0.0M
2021-08-02 369.44 377.67 369.27 372.70 0.0M
2021-07-30 373.96 373.96 364.51 369.44 0.0M
2021-07-29 360.54 373.96 356.70 373.96 0.0M
2021-07-28 354.17 362.33 350.46 360.54 0.0M
2021-07-27 358.25 358.72 349.92 354.17 0.0M
2021-07-26 349.85 358.25 342.37 358.25 0.0M
2021-07-23 345.45 354.16 343.68 349.85 0.0M
2021-07-22 352.07 361.51 345.45 345.45 0.0M
2021-07-21 336.95 353.61 334.11 352.07 0.0M
2021-07-20 332.60 338.71 329.43 336.95 0.0M
2021-07-19 351.62 351.62 330.37 332.60 0.0M
2021-07-16 354.53 358.19 350.03 351.62 0.0M
2021-07-15 356.25 358.49 351.64 354.53 0.0M
2021-07-14 355.47 359.16 352.23 356.25 0.0M
2021-07-13 359.36 360.90 354.32 355.47 0.0M
2021-07-12 360.69 362.74 352.46 359.36 0.0M
2021-07-09 352.97 361.01 351.91 360.69 0.0M
2021-07-08 362.22 362.22 347.63 352.97 0.0M
2021-07-07 362.18 367.57 359.13 362.22 0.0M
2021-07-06 373.28 373.73 360.81 362.18 0.0M
2021-07-05 367.35 373.78 365.73 373.28 0.0M
2021-07-02 365.18 368.63 361.63 367.35 0.0M
2021-07-01 359.52 365.18 359.33 365.18 0.0M
2021-06-30 363.42 363.42 354.01 359.52 0.0M
2021-06-29 357.28 363.46 355.91 363.42 0.0M
2021-06-28 361.34 364.13 354.05 357.28 0.0M
2021-06-25 359.60 362.53 356.92 361.34 0.0M
2021-06-24 361.75 362.93 357.61 359.60 0.0M
2021-06-23 367.64 368.41 359.56 361.75 0.0M
2021-06-22 367.92 368.07 356.20 367.64 0.0M
2021-06-21 358.64 368.61 354.16 367.92 0.0M
2021-06-18 371.42 373.27 357.59 358.64 0.0M
2021-06-17 372.56 379.79 366.48 371.42 0.0M
2021-06-16 374.97 383.80 364.64 372.56 0.0M
2021-06-15 378.61 384.33 374.02 374.97 0.0M
2021-06-14 375.76 382.56 375.21 378.61 0.0M
2021-06-11 374.89 377.36 365.75 375.76 0.0M
2021-06-10 392.26 396.94 373.97 374.89 0.0M
2021-06-09 402.55 402.55 389.06 392.26 0.0M
2021-06-08 406.53 413.22 401.81 402.55 0.0M
2021-06-07 400.20 410.36 395.80 406.53 0.0M
2021-06-04 400.24 402.23 397.11 400.20 0.0M
2021-06-03 395.22 401.81 391.08 400.24 0.0M
2021-06-02 385.99 395.93 383.66 395.22 0.0M
2021-06-01 386.92 390.37 381.40 385.99 0.0M
2021-05-28 387.35 396.00 384.10 386.92 0.0M
2021-05-27 371.91 387.35 369.00 387.35 0.0M
2021-05-26 367.89 372.85 364.60 371.91 0.0M
2021-05-25 357.58 369.11 356.28 367.89 0.0M
2021-05-24 348.65 358.59 348.65 357.58 0.0M
2021-05-21 353.71 358.53 347.67 348.65 0.0M
2021-05-20 352.70 356.14 346.76 353.71 0.0M
2021-05-19 352.95 353.71 347.13 352.70 0.0M
2021-05-18 354.70 357.52 349.29 352.95 0.0M
2021-05-17 359.87 361.02 350.48 354.70 0.0M
2021-05-14 355.87 361.52 348.92 359.87 0.0M
2021-05-13 358.91 358.91 342.57 355.87 0.0M
2021-05-12 360.33 366.85 357.83 358.91 0.0M
2021-05-11 361.50 361.50 348.47 360.33 0.0M
2021-05-10 350.75 361.50 346.45 361.50 0.0M
2021-05-07 353.75 359.27 345.83 350.75 0.0M
2021-05-06 353.05 365.34 350.48 353.75 0.0M
2021-05-05 352.91 355.76 341.10 353.05 0.0M
2021-05-04 363.06 368.35 351.37 352.91 0.0M
2021-04-30 359.73 365.35 357.20 363.06 0.0M
2021-04-29 366.94 371.63 358.41 359.73 0.0M
2021-04-28 377.69 381.06 366.31 366.94 0.0M
2021-04-27 377.71 380.66 373.70 377.69 0.0M
2021-04-26 369.46 377.71 364.74 377.71 0.0M
2021-04-23 372.58 375.28 365.42 369.46 0.0M
2021-04-22 356.66 374.55 356.66 372.58 0.0M
2021-04-21 356.80 362.09 345.68 356.66 0.0M
2021-04-20 368.89 370.00 356.57 356.80 0.0M
2021-04-19 378.50 378.50 367.87 368.89 0.0M
2021-04-16 374.68 380.13 363.40 378.50 0.0M
2021-04-15 366.22 377.36 365.85 374.68 0.0M
2021-04-14 370.11 371.69 363.51 366.22 0.0M
2021-04-13 366.26 372.19 359.54 370.11 0.0M
2021-04-12 363.74 370.23 357.60 366.26 0.0M
2021-04-09 370.98 372.83 362.20 363.74 0.0M
2021-04-08 366.46 372.20 366.46 370.98 0.0M
2021-04-07 359.28 369.71 358.56 366.46 0.0M
2021-04-06 362.88 369.37 355.66 359.28 0.0M
2021-04-01 358.75 367.11 356.05 362.88 0.0M
2021-03-31 355.56 363.21 353.17 358.75 0.0M
2021-03-30 347.46 357.27 343.19 355.56 0.0M
2021-03-29 348.06 352.42 338.64 347.46 0.0M
2021-03-26 341.55 353.24 341.55 348.06 0.0M
2021-03-25 346.83 351.13 339.93 341.55 0.0M
2021-03-24 349.84 350.65 341.41 346.83 0.0M
2021-03-23 362.95 362.95 349.84 349.84 0.0M
2021-03-22 355.75 363.46 348.14 362.95 0.0M
2021-03-19 363.31 363.31 352.44 355.75 0.0M
2021-03-18 359.95 379.43 359.95 363.31 0.0M
2021-03-17 362.81 364.26 353.58 359.95 0.0M
2021-03-16 363.63 369.66 356.74 362.81 0.0M
2021-03-15 360.72 370.31 360.72 363.63 0.0M
2021-03-12 362.61 362.61 354.21 360.72 0.0M
2021-03-11 357.10 365.21 357.10 362.61 0.0M
2021-03-10 365.31 365.31 354.11 357.10 0.0M
2021-03-09 356.03 366.44 354.73 365.31 0.0M
2021-03-08 351.74 358.20 351.09 356.03 0.0M
2021-03-05 356.94 364.19 347.73 351.74 0.0M
2021-03-04 363.38 364.92 352.07 356.94 0.0M
2021-03-03 348.66 368.28 348.66 363.38 0.0M
2021-03-02 356.38 359.94 344.36 348.66 0.0M
2021-03-01 358.33 378.86 354.78 356.38 0.0M
2021-02-26 372.59 372.59 354.41 358.33 0.0M
2021-02-25 359.18 390.90 359.18 372.59 0.0M
2021-02-24 367.98 372.47 357.61 359.18 0.0M
2021-02-23 380.75 382.68 360.50 367.98 0.0M
2021-02-22 374.48 381.53 370.99 380.75 0.0M
2021-02-19 380.25 382.63 371.44 374.48 0.0M
2021-02-18 383.91 388.88 377.72 380.25 0.0M
2021-02-17 387.97 389.74 382.64 383.91 0.0M
2021-02-16 377.98 387.97 377.98 387.97 0.0M
2021-02-15 374.17 379.98 367.39 377.98 0.0M
2021-02-12 374.94 377.97 368.31 374.17 0.0M
2021-02-11 377.58 382.16 371.65 374.94 0.0M
2021-02-10 369.16 377.74 368.18 377.58 0.0M
2021-02-09 374.50 375.33 364.79 369.16 0.0M
2021-02-08 363.38 376.78 362.86 374.50 0.0M
2021-02-05 367.45 370.36 354.07 363.38 0.0M
2021-02-04 373.89 375.81 366.22 367.45 0.0M
2021-02-03 387.54 392.26 365.30 373.89 0.0M
2021-02-02 364.03 387.54 358.40 387.54 0.0M
2021-02-01 355.51 365.11 344.63 364.03 0.0M
2021-01-29 340.37 357.81 325.51 355.51 0.0M
2021-01-28 327.62 341.06 312.70 340.37 0.0M
2021-01-27 323.36 329.36 317.79 327.62 0.0M
2021-01-26 315.30 323.36 308.70 323.36 0.0M
2021-01-25 321.96 327.43 313.74 315.30 0.0M
2021-01-22 325.15 328.90 315.40 321.96 0.0M
2021-01-21 315.89 328.95 315.89 325.15 0.0M
2021-01-20 305.99 317.02 300.18 315.89 0.0M
2021-01-19 307.66 321.70 303.11 305.99 0.0M
2021-01-18 296.58 307.66 296.38 307.66 0.0M
2021-01-15 298.46 298.86 290.80 296.58 0.0M
2021-01-14 302.82 303.07 294.45 298.46 0.0M
2021-01-13 308.85 317.97 298.09 302.82 0.0M
2021-01-12 304.41 313.82 304.41 308.85 0.0M
2021-01-11 320.41 322.31 300.81 304.41 0.0M
2021-01-08 329.16 332.55 320.41 320.41 0.0M
2021-01-07 330.77 335.79 327.16 329.16 0.0M
2021-01-06 334.08 339.49 325.94 330.77 0.0M
2021-01-05 324.44 339.63 323.00 334.08 0.0M
2021-01-04 349.30 358.22 321.41 324.44 0.0M