FTSE 350 Beverages (FTNMX451010)

FTNMX451010
🏛️ Reino Unido →
16,250.59
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 27,946.21 27,950.98 27,733.52 27,835.27 0.0M
2022-12-29 27,958.09 27,994.12 27,509.82 27,946.21 0.0M
2022-12-28 27,810.50 28,107.71 27,810.50 27,958.09 0.0M
2022-12-23 27,917.60 27,988.27 27,716.56 27,810.50 0.0M
2022-12-22 28,155.06 28,261.35 27,917.60 27,917.60 0.0M
2022-12-21 27,680.42 28,216.07 27,663.26 28,155.06 0.0M
2022-12-20 27,743.73 27,902.04 27,579.20 27,680.42 0.0M
2022-12-19 27,646.76 27,935.03 27,501.27 27,743.73 0.0M
2022-12-16 28,017.03 28,118.86 27,395.37 27,646.76 0.0M
2022-12-15 28,681.63 28,719.32 27,958.21 28,017.03 0.0M
2022-12-14 28,650.22 28,695.24 28,220.98 28,681.63 0.0M
2022-12-13 28,415.15 28,797.93 28,165.42 28,650.22 0.0M
2022-12-12 28,540.12 28,574.60 28,336.61 28,415.15 0.0M
2022-12-09 28,757.36 28,813.65 28,413.26 28,540.12 0.0M
2022-12-08 29,076.93 29,133.41 28,349.98 28,757.36 0.0M
2022-12-07 29,142.91 29,323.28 29,028.24 29,076.93 0.0M
2022-12-06 29,108.54 29,391.02 29,106.89 29,142.91 0.0M
2022-12-05 29,309.17 29,334.50 28,930.72 29,108.54 0.0M
2022-12-02 29,291.66 29,378.18 29,047.52 29,309.17 0.0M
2022-12-01 29,000.52 29,545.00 29,000.52 29,291.66 0.0M
2022-11-30 28,738.27 29,164.66 28,738.27 29,000.52 0.0M
2022-11-29 28,856.30 29,065.21 28,697.45 28,738.27 0.0M
2022-11-28 28,783.21 29,006.27 28,774.91 28,856.30 0.0M
2022-11-25 28,587.56 28,932.63 28,428.40 28,704.47 0.0M
2022-11-24 28,638.14 28,709.22 28,323.28 28,587.56 0.0M
2022-11-23 28,530.15 28,710.99 28,492.44 28,638.14 0.0M
2022-11-22 28,376.83 28,642.83 28,313.29 28,530.15 0.0M
2022-11-21 28,004.57 28,476.56 27,965.91 28,376.83 0.0M
2022-11-18 27,851.97 28,103.56 27,746.73 28,004.57 0.0M
2022-11-17 27,814.42 27,962.00 27,690.47 27,851.97 0.0M
2022-11-16 27,590.59 27,886.27 27,458.93 27,814.42 0.0M
2022-11-15 27,922.48 28,161.18 27,510.37 27,590.59 0.0M
2022-11-14 27,636.21 28,106.24 27,536.75 27,922.48 0.0M
2022-11-11 28,375.80 28,420.38 27,449.87 27,636.21 0.0M
2022-11-10 27,636.79 28,456.14 27,514.91 28,375.80 0.0M
2022-11-09 27,690.34 27,690.34 27,306.88 27,636.79 0.0M
2022-11-08 27,737.25 27,835.07 27,528.33 27,690.34 0.0M
2022-11-07 28,018.37 28,097.72 27,665.06 27,737.25 0.0M
2022-11-04 27,337.52 28,307.52 27,295.24 28,018.37 0.0M
2022-11-03 27,423.61 27,463.34 27,047.98 27,337.52 0.0M
2022-11-02 27,468.24 27,684.76 27,367.01 27,423.61 0.0M
2022-11-01 27,372.28 27,869.79 27,372.28 27,468.24 0.0M
2022-10-31 27,028.01 27,424.16 27,003.55 27,372.28 0.0M
2022-10-28 26,790.35 27,028.01 26,531.65 27,028.01 0.0M
2022-10-27 27,264.54 27,422.25 26,790.35 26,790.35 0.0M
2022-10-26 27,629.02 27,629.02 26,689.61 27,264.54 0.0M
2022-10-25 27,451.37 27,701.73 27,252.51 27,629.02 0.0M
2022-10-24 27,234.65 27,693.85 27,223.50 27,451.37 0.0M
2022-10-21 27,458.31 27,458.31 26,782.44 27,234.65 0.0M
2022-10-20 27,855.52 27,855.52 27,258.77 27,458.31 0.0M
2022-10-19 28,005.38 28,042.53 27,665.72 27,855.52 0.0M
2022-10-18 27,935.72 28,258.55 27,933.69 28,005.38 0.0M
2022-10-17 27,918.35 28,067.65 27,738.86 27,935.72 0.0M
2022-10-14 27,529.11 28,295.29 27,529.11 27,918.35 0.0M
2022-10-13 28,105.89 28,114.67 26,955.11 27,529.11 0.0M
2022-10-12 27,846.97 28,272.92 27,795.99 28,105.89 0.0M
2022-10-11 27,734.70 27,919.47 27,481.59 27,846.97 0.0M
2022-10-10 28,323.40 28,326.71 27,428.20 27,734.70 0.0M
2022-10-07 28,276.95 28,587.19 28,193.58 28,323.40 0.0M
2022-10-06 28,670.72 28,938.04 28,158.78 28,276.95 0.0M
2022-10-05 28,747.97 28,865.06 28,353.83 28,670.72 0.0M
2022-10-04 28,087.80 28,950.61 27,966.51 28,747.97 0.0M
2022-10-03 28,751.17 28,751.17 27,933.75 28,087.80 0.0M
2022-09-30 28,602.15 28,776.37 28,238.76 28,751.17 0.0M
2022-09-29 28,928.49 28,983.20 28,317.99 28,602.15 0.0M
2022-09-28 29,216.43 29,216.43 28,642.50 28,928.49 0.0M
2022-09-27 29,190.92 29,827.33 29,165.08 29,216.43 0.0M
2022-09-26 28,603.41 29,290.75 28,561.81 29,190.92 0.0M
2022-09-23 28,554.07 28,696.56 28,131.96 28,603.41 0.0M
2022-09-22 28,825.39 29,091.92 28,542.00 28,554.07 0.0M
2022-09-21 28,483.01 28,835.62 28,207.02 28,825.39 0.0M
2022-09-20 28,443.06 29,185.26 28,415.79 28,483.01 0.0M
2022-09-16 28,594.86 28,708.10 28,267.70 28,443.06 0.0M
2022-09-15 28,598.29 28,735.90 28,431.89 28,594.86 0.0M
2022-09-14 28,936.79 28,936.79 28,399.28 28,598.29 0.0M
2022-09-13 29,188.47 29,492.72 28,936.79 28,936.79 0.0M
2022-09-12 28,874.83 29,188.47 28,789.69 29,188.47 0.0M
2022-09-09 28,668.41 28,965.29 28,546.14 28,874.83 0.0M
2022-09-08 28,534.10 28,723.62 28,317.55 28,668.41 0.0M
2022-09-07 28,605.34 28,615.53 28,297.13 28,534.10 0.0M
2022-09-06 28,403.25 28,781.16 28,278.71 28,605.34 0.0M
2022-09-05 28,745.70 28,745.70 28,085.18 28,403.25 0.0M
2022-09-02 28,392.72 28,775.63 28,349.24 28,745.70 0.0M
2022-09-01 28,641.33 28,684.52 28,265.95 28,392.72 0.0M
2022-08-31 28,851.52 28,983.88 28,577.24 28,641.33 0.0M
2022-08-30 29,075.90 29,479.14 28,819.80 28,851.52 0.0M
2022-08-26 29,276.95 29,412.99 28,945.32 29,075.90 0.0M
2022-08-25 29,644.28 29,644.28 29,201.45 29,276.95 0.0M
2022-08-24 29,483.31 29,739.53 29,219.08 29,644.28 0.0M
2022-08-23 29,924.45 29,924.45 29,337.69 29,483.31 0.0M
2022-08-22 30,188.12 30,191.19 29,852.13 29,924.45 0.0M
2022-08-19 29,769.54 30,188.12 29,663.13 30,188.12 0.0M
2022-08-18 29,648.71 29,769.54 29,532.30 29,769.54 0.0M
2022-08-17 29,364.19 29,723.80 29,364.19 29,648.71 0.0M
2022-08-16 29,493.94 29,603.34 29,354.73 29,364.19 0.0M
2022-08-15 29,251.31 29,584.21 29,251.31 29,493.94 0.0M
2022-08-12 29,259.57 29,400.02 29,061.61 29,251.31 0.0M
2022-08-11 29,432.82 29,590.78 29,108.78 29,259.57 0.0M
2022-08-10 29,431.06 29,607.36 29,098.81 29,432.82 0.0M
2022-08-09 29,485.42 29,538.52 29,240.45 29,431.06 0.0M
2022-08-08 29,253.44 29,688.56 29,248.02 29,485.42 0.0M
2022-08-05 29,551.89 29,574.97 29,218.25 29,253.44 0.0M
2022-08-04 29,459.34 29,667.97 29,328.79 29,551.89 0.0M
2022-08-03 29,363.94 29,479.46 29,109.80 29,459.34 0.0M
2022-08-02 29,749.38 29,798.74 29,363.94 29,363.94 0.0M
2022-08-01 29,726.36 29,923.29 29,678.11 29,749.38 0.0M
2022-07-29 29,450.72 29,926.22 29,448.15 29,597.17 0.0M
2022-07-28 28,738.81 29,573.81 28,669.11 29,450.72 0.0M
2022-07-27 28,440.33 28,967.02 28,440.33 28,738.81 0.0M
2022-07-26 28,424.15 28,561.75 28,324.77 28,440.33 0.0M
2022-07-25 28,403.05 28,466.00 28,240.13 28,424.15 0.0M
2022-07-22 28,293.89 28,503.27 28,159.20 28,403.05 0.0M
2022-07-21 27,997.31 28,391.69 27,643.31 28,293.89 0.0M
2022-07-20 28,076.25 28,257.50 27,893.38 27,997.31 0.0M
2022-07-19 27,904.57 28,176.21 27,527.14 28,076.25 0.0M
2022-07-18 27,946.26 28,268.60 27,819.50 27,904.57 0.0M
2022-07-15 27,526.81 27,946.26 27,376.75 27,946.26 0.0M
2022-07-14 27,674.12 27,700.70 27,397.92 27,526.81 0.0M
2022-07-13 27,516.39 27,914.08 27,433.75 27,674.12 0.0M
2022-07-12 27,261.90 27,568.19 27,086.36 27,516.39 0.0M
2022-07-11 27,037.45 27,261.90 26,851.68 27,261.90 0.0M
2022-07-08 26,860.83 27,111.30 26,681.17 27,037.45 0.0M
2022-07-07 27,534.42 27,629.02 26,860.83 26,860.83 0.0M
2022-07-06 26,777.33 27,782.61 26,777.33 27,534.42 0.0M
2022-07-05 26,711.75 26,986.39 26,592.57 26,777.33 0.0M
2022-07-04 26,810.06 27,079.77 26,701.44 26,711.75 0.0M
2022-07-01 26,941.73 27,022.31 26,518.86 26,810.06 0.0M
2022-06-30 27,271.46 27,271.46 26,654.92 26,941.73 0.0M
2022-06-29 28,038.70 28,038.70 26,902.88 27,271.46 0.0M
2022-06-28 27,853.85 28,217.94 27,853.85 28,038.70 0.0M
2022-06-27 27,856.60 28,035.64 27,721.95 27,853.85 0.0M
2022-06-24 26,952.81 27,953.18 26,933.08 27,856.60 0.0M
2022-06-23 27,070.10 27,177.79 26,942.82 26,952.81 0.0M
2022-06-22 26,911.82 27,148.49 26,660.28 27,070.10 0.0M
2022-06-21 26,995.67 27,130.04 26,694.62 26,911.82 0.0M
2022-06-20 26,728.84 26,995.67 26,722.39 26,995.67 0.0M
2022-06-17 26,191.79 27,176.50 26,191.79 26,728.84 0.0M
2022-06-16 26,758.30 26,758.30 26,073.28 26,191.79 0.0M
2022-06-15 26,255.81 26,998.56 26,255.81 26,758.30 0.0M
2022-06-14 26,802.19 26,925.10 26,205.56 26,255.81 0.0M
2022-06-13 26,930.15 26,930.15 26,571.85 26,802.19 0.0M
2022-06-10 27,419.25 27,419.25 26,616.82 26,930.15 0.0M
2022-06-09 27,413.94 27,607.69 27,210.44 27,419.25 0.0M
2022-06-08 27,823.31 27,937.81 27,152.19 27,413.94 0.0M
2022-06-07 28,174.23 28,174.23 27,816.20 27,823.31 0.0M
2022-06-06 27,527.91 28,397.78 27,527.91 28,174.23 0.0M
2022-06-01 27,949.66 28,356.71 27,526.65 27,527.91 0.0M
2022-05-31 27,928.08 28,031.23 27,679.84 27,949.66 0.0M
2022-05-30 27,742.80 28,257.46 27,742.80 27,928.08 0.0M
2022-05-27 27,708.36 27,883.48 27,463.88 27,742.80 0.0M
2022-05-26 27,662.93 27,775.85 27,458.70 27,708.36 0.0M
2022-05-25 27,605.65 27,720.59 27,345.96 27,662.93 0.0M
2022-05-24 27,801.49 27,801.49 27,400.45 27,605.65 0.0M
2022-05-23 27,359.90 27,801.49 27,359.90 27,801.49 0.0M
2022-05-20 27,157.23 27,741.38 27,157.23 27,359.90 0.0M
2022-05-19 28,543.61 28,543.61 26,957.48 27,157.23 0.0M
2022-05-18 29,143.95 29,231.19 28,543.61 28,543.61 0.0M
2022-05-17 29,362.22 29,505.41 29,048.91 29,143.95 0.0M
2022-05-16 29,042.15 29,406.01 28,972.44 29,362.22 0.0M
2022-05-13 28,163.95 29,222.28 28,163.95 29,042.15 0.0M
2022-05-12 28,456.38 28,456.38 27,680.71 28,163.95 0.0M
2022-05-11 28,099.81 28,456.38 27,911.97 28,456.38 0.0M
2022-05-10 28,176.53 28,461.84 28,091.73 28,099.81 0.0M
2022-05-09 28,573.32 28,698.53 28,009.95 28,176.53 0.0M
2022-05-06 29,793.68 29,793.68 28,413.78 28,573.32 0.0M
2022-05-05 29,635.45 30,166.81 29,635.45 29,793.68 0.0M
2022-05-04 30,177.53 30,197.82 29,429.76 29,635.45 0.0M
2022-05-03 30,349.27 30,542.02 29,817.13 30,177.53 0.0M
2022-04-29 30,138.22 30,362.16 30,069.57 30,349.27 0.0M
2022-04-28 29,942.37 30,265.44 29,848.98 30,138.22 0.0M
2022-04-27 29,978.09 30,188.50 29,369.61 29,942.37 0.0M
2022-04-26 29,774.82 30,577.65 29,774.82 29,978.09 0.0M
2022-04-25 29,469.03 29,955.80 28,869.61 29,774.82 0.0M
2022-04-22 29,660.41 29,725.04 29,189.35 29,469.03 0.0M
2022-04-21 29,294.62 29,870.75 29,294.62 29,660.41 0.0M
2022-04-20 29,200.15 29,493.54 29,108.39 29,294.62 0.0M
2022-04-19 29,891.35 29,891.35 29,097.74 29,200.15 0.0M
2022-04-14 29,659.56 29,990.47 29,476.58 29,891.35 0.0M
2022-04-13 29,887.76 29,899.23 29,413.30 29,659.56 0.0M
2022-04-12 30,182.14 30,182.86 29,644.80 29,887.76 0.0M
2022-04-11 30,316.39 30,345.84 29,925.25 30,182.14 0.0M
2022-04-08 30,106.55 30,488.30 30,106.55 30,316.39 0.0M
2022-04-07 30,211.89 30,622.08 30,019.33 30,106.55 0.0M
2022-04-06 29,987.30 30,428.56 29,965.45 30,211.89 0.0M
2022-04-05 29,467.64 29,987.30 29,454.84 29,987.30 0.0M
2022-04-04 29,202.88 29,619.22 29,062.63 29,467.64 0.0M
2022-04-01 29,173.90 29,483.65 29,006.32 29,202.88 0.0M
2022-03-31 29,466.31 29,705.86 29,173.90 29,173.90 0.0M
2022-03-30 29,391.14 29,558.45 29,183.45 29,466.31 0.0M
2022-03-29 28,875.94 29,897.60 28,875.94 29,391.14 0.0M
2022-03-28 28,845.12 29,203.89 28,829.45 28,875.94 0.0M
2022-03-25 28,351.97 29,039.04 28,351.97 28,845.12 0.0M
2022-03-24 28,366.18 28,739.41 28,252.76 28,351.97 0.0M
2022-03-23 28,369.72 28,774.24 28,307.21 28,366.18 0.0M
2022-03-22 28,173.29 28,486.07 28,141.49 28,369.72 0.0M
2022-03-21 28,389.26 28,478.30 28,173.29 28,173.29 0.0M
2022-03-18 28,058.64 28,422.95 27,831.25 28,389.26 0.0M
2022-03-17 27,307.05 28,089.52 27,306.08 28,058.64 0.0M
2022-03-16 26,243.78 27,492.31 26,243.78 27,307.05 0.0M
2022-03-15 26,262.14 26,580.29 25,948.04 26,243.78 0.0M
2022-03-14 25,656.81 26,445.37 25,614.95 26,262.14 0.0M
2022-03-11 25,631.78 25,878.32 24,982.25 25,656.81 0.0M
2022-03-10 26,855.74 26,937.35 25,499.89 25,631.78 0.0M
2022-03-09 25,338.66 26,855.74 25,338.66 26,855.74 0.0M
2022-03-08 25,388.50 25,890.18 24,878.77 25,338.66 0.0M
2022-03-07 26,602.36 26,602.36 25,106.29 25,388.50 0.0M
2022-03-04 27,293.01 27,296.29 26,475.80 26,602.36 0.0M
2022-03-03 27,645.15 27,701.50 27,269.50 27,293.01 0.0M
2022-03-02 27,848.03 28,049.68 27,168.45 27,645.15 0.0M
2022-03-01 28,431.66 28,520.66 27,848.03 27,848.03 0.0M
2022-02-28 28,547.71 28,547.71 28,073.48 28,431.66 0.0M
2022-02-25 27,071.04 28,571.33 27,071.04 28,547.71 0.0M
2022-02-24 28,269.69 28,269.69 26,943.80 27,071.04 0.0M
2022-02-23 28,187.66 28,640.57 28,083.31 28,269.69 0.0M
2022-02-22 28,061.98 28,198.40 27,636.14 28,187.66 0.0M
2022-02-21 28,307.83 28,567.67 28,061.98 28,061.98 0.0M
2022-02-18 28,005.74 28,331.09 27,990.98 28,307.83 0.0M
2022-02-17 27,959.72 28,193.16 27,788.15 28,005.74 0.0M
2022-02-16 28,510.73 28,510.73 27,880.20 27,959.72 0.0M
2022-02-15 28,111.74 28,611.40 28,080.23 28,510.73 0.0M
2022-02-14 28,801.80 28,801.80 27,945.92 28,111.74 0.0M
2022-02-11 28,988.52 28,988.52 28,669.50 28,801.80 0.0M
2022-02-10 29,264.33 29,506.75 28,970.01 28,988.52 0.0M
2022-02-09 28,983.77 29,488.15 28,983.36 29,264.33 0.0M
2022-02-08 29,093.78 29,331.00 28,801.70 28,983.77 0.0M
2022-02-07 29,015.85 29,428.11 28,868.73 29,093.78 0.0M
2022-02-04 29,115.71 29,442.08 28,844.79 29,015.85 0.0M
2022-02-03 29,519.69 29,566.26 29,004.07 29,115.71 0.0M
2022-02-02 28,975.46 29,786.18 28,975.46 29,519.69 0.0M
2022-02-01 28,799.71 29,555.29 28,799.71 28,975.46 0.0M
2022-01-31 28,596.32 29,011.11 28,596.32 28,799.71 0.0M
2022-01-28 28,880.83 29,047.79 28,458.94 28,596.32 0.0M
2022-01-27 28,208.02 29,100.50 28,160.25 28,880.83 0.0M
2022-01-26 28,420.72 28,768.92 28,208.02 28,208.02 0.0M
2022-01-25 28,449.53 28,746.08 28,252.70 28,420.72 0.0M
2022-01-24 29,150.08 29,150.08 28,436.96 28,449.53 0.0M
2022-01-21 29,102.87 29,156.03 28,848.69 29,150.08 0.0M
2022-01-20 28,849.88 29,190.85 28,849.88 29,102.87 0.0M
2022-01-19 28,808.91 29,018.90 28,312.29 28,849.88 0.0M
2022-01-18 29,053.01 29,068.02 28,587.63 28,808.91 0.0M
2022-01-17 28,920.74 29,145.63 28,842.25 29,053.01 0.0M
2022-01-14 29,262.87 29,262.87 28,892.75 28,920.74 0.0M
2022-01-13 29,444.59 29,444.59 29,112.05 29,262.87 0.0M
2022-01-12 29,562.48 29,703.22 29,309.80 29,444.59 0.0M
2022-01-11 29,875.47 30,037.21 29,461.67 29,562.48 0.0M
2022-01-10 30,009.97 30,101.47 29,807.13 29,875.47 0.0M
2022-01-07 30,757.65 30,757.65 29,906.92 30,009.97 0.0M
2022-01-06 31,373.90 31,373.90 30,719.90 30,757.65 0.0M
2022-01-05 31,664.03 31,693.66 31,200.36 31,373.90 0.0M
2022-01-04 31,103.96 31,705.74 31,103.96 31,664.03 0.0M