FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ Reino Unido →
11,444.78
Última Actualización: 2025-09-26
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 15,150.47 15,271.09 15,149.66 15,190.72 0.0M
2023-12-28 15,172.06 15,194.98 15,109.80 15,150.47 0.0M
2023-12-27 15,113.87 15,246.77 15,113.17 15,172.06 0.0M
2023-12-22 15,150.09 15,162.28 15,063.07 15,113.87 0.0M
2023-12-21 15,206.26 15,206.26 15,072.18 15,150.09 0.0M
2023-12-20 15,089.89 15,357.64 15,089.89 15,193.97 0.0M
2023-12-19 15,125.55 15,251.32 15,050.58 15,089.89 0.0M
2023-12-18 15,061.12 15,131.68 14,946.47 15,125.55 0.0M
2023-12-15 15,238.55 15,238.55 14,982.11 15,061.12 0.0M
2023-12-14 14,937.38 15,513.09 14,937.38 15,238.55 0.0M
2023-12-13 14,937.12 15,059.01 14,885.85 14,937.38 0.0M
2023-12-12 14,931.93 15,094.28 14,931.93 14,937.12 0.0M
2023-12-11 15,024.02 15,024.02 14,816.15 14,931.93 0.0M
2023-12-08 14,698.87 15,057.59 14,698.87 15,024.02 0.0M
2023-12-07 14,740.16 14,803.70 14,639.30 14,698.87 0.0M
2023-12-06 14,917.77 14,917.77 14,642.98 14,740.16 0.0M
2023-12-05 14,871.35 14,936.81 14,749.51 14,917.77 0.0M
2023-12-04 14,927.01 14,977.82 14,836.96 14,871.35 0.0M
2023-12-01 14,668.14 14,929.72 14,658.27 14,927.01 0.0M
2023-11-30 14,557.49 14,764.81 14,504.27 14,668.14 0.0M
2023-11-29 14,735.34 14,735.34 14,557.49 14,557.49 0.0M
2023-11-28 14,885.14 14,885.14 14,627.08 14,735.34 0.0M
2023-11-27 14,961.17 15,028.86 14,885.14 14,885.14 0.0M
2023-11-24 14,972.83 14,988.21 14,874.09 14,961.17 0.0M
2023-11-23 15,011.56 15,042.03 14,881.78 14,972.83 0.0M
2023-11-22 14,833.27 15,092.73 14,832.43 15,011.56 0.0M
2023-11-21 14,818.22 14,882.66 14,787.02 14,833.27 0.0M
2023-11-20 14,864.67 14,982.32 14,781.42 14,818.22 0.0M
2023-11-17 14,771.62 14,937.86 14,683.81 14,864.67 0.0M
2023-11-16 15,033.66 15,110.47 14,771.62 14,771.62 0.0M
2023-11-15 15,271.39 15,569.19 14,989.48 15,033.66 0.0M
2023-11-14 15,228.31 15,368.71 15,156.73 15,271.39 0.0M
2023-11-13 15,040.42 15,228.31 14,830.25 15,228.31 0.0M
2023-11-10 16,947.58 16,947.58 14,421.90 15,040.42 0.0M
2023-11-09 16,823.61 17,065.70 16,779.90 16,947.58 0.0M
2023-11-08 16,666.79 16,913.71 16,645.85 16,822.22 0.0M
2023-11-07 16,619.13 16,729.93 16,581.50 16,666.79 0.0M
2023-11-06 16,694.55 16,708.87 16,595.21 16,619.13 0.0M
2023-11-03 16,644.33 16,828.04 16,638.08 16,694.55 0.0M
2023-11-02 16,415.63 16,756.41 16,415.63 16,644.33 0.0M
2023-11-01 16,275.98 16,471.07 16,234.96 16,415.63 0.0M
2023-10-31 16,182.61 16,393.84 16,175.04 16,275.98 0.0M
2023-10-30 15,864.19 16,225.77 15,864.19 16,182.61 0.0M
2023-10-27 16,282.59 16,282.59 15,804.08 15,864.19 0.0M
2023-10-26 16,466.43 16,482.43 16,166.00 16,282.59 0.0M
2023-10-25 16,342.40 16,516.94 16,309.26 16,466.43 0.0M
2023-10-24 16,171.08 16,373.48 16,120.53 16,342.40 0.0M
2023-10-23 16,199.08 16,221.92 16,100.02 16,171.08 0.0M
2023-10-20 16,304.58 16,341.71 16,133.18 16,199.08 0.0M
2023-10-19 16,258.52 16,587.85 16,098.56 16,304.58 0.0M
2023-10-18 16,246.15 16,365.10 16,173.27 16,258.52 0.0M
2023-10-17 16,150.25 16,341.03 16,150.25 16,246.15 0.0M
2023-10-16 15,970.85 16,233.99 15,959.19 16,150.25 0.0M
2023-10-13 16,193.56 16,193.56 15,887.17 15,970.85 0.0M
2023-10-12 16,233.13 16,507.81 16,193.56 16,193.56 0.0M
2023-10-11 16,223.39 16,321.81 15,957.42 16,233.13 0.0M
2023-10-10 15,983.83 16,284.87 15,982.14 16,223.39 0.0M
2023-10-09 15,963.93 16,100.52 15,956.77 15,983.83 0.0M
2023-10-06 16,050.41 16,050.41 15,802.82 15,963.93 0.0M
2023-10-05 15,944.45 16,138.39 15,944.45 16,050.41 0.0M
2023-10-04 15,863.56 16,106.15 15,798.18 15,943.97 0.0M
2023-10-03 15,845.90 15,993.13 15,802.60 15,863.56 0.0M
2023-10-02 15,997.61 16,072.84 15,790.85 15,845.90 0.0M
2023-09-29 16,010.02 16,255.83 15,997.61 15,997.61 0.0M
2023-09-28 15,943.03 16,087.66 15,799.36 16,010.02 0.0M
2023-09-27 16,169.43 16,177.42 15,918.79 15,943.03 0.0M
2023-09-26 16,311.58 16,416.43 16,141.90 16,169.43 0.0M
2023-09-25 16,569.35 16,569.35 16,263.33 16,311.58 0.0M
2023-09-22 16,507.24 16,747.09 16,347.24 16,569.35 0.0M
2023-09-21 16,812.80 16,812.80 16,507.24 16,507.24 0.0M
2023-09-20 16,621.24 16,883.51 16,621.24 16,812.80 0.0M
2023-09-19 16,554.42 16,678.67 16,547.32 16,621.24 0.0M
2023-09-18 16,620.24 16,661.73 16,483.18 16,554.42 0.0M
2023-09-15 16,653.99 16,857.04 16,619.45 16,620.24 0.0M
2023-09-14 16,536.61 16,701.87 16,371.77 16,653.99 0.0M
2023-09-13 16,622.33 16,622.33 16,357.31 16,536.61 0.0M
2023-09-12 16,678.16 16,777.68 16,612.79 16,622.33 0.0M
2023-09-11 16,785.95 16,860.13 16,610.13 16,678.16 0.0M
2023-09-08 16,653.56 16,798.96 16,603.58 16,785.95 0.0M
2023-09-07 16,652.64 16,712.36 16,428.90 16,653.56 0.0M
2023-09-06 16,509.41 16,713.01 16,336.61 16,652.64 0.0M
2023-09-05 16,682.10 16,682.10 16,477.39 16,509.41 0.0M
2023-09-04 16,783.32 16,829.21 16,682.10 16,682.10 0.0M
2023-09-01 17,002.86 17,022.95 16,783.32 16,783.32 0.0M
2023-08-31 17,383.70 17,384.97 17,002.86 17,002.86 0.0M
2023-08-30 17,314.76 17,479.07 17,303.60 17,383.70 0.0M
2023-08-29 17,096.96 17,364.73 17,094.47 17,314.76 0.0M
2023-08-25 17,073.68 17,153.80 16,979.60 17,096.96 0.0M
2023-08-24 17,101.87 17,176.41 16,991.38 17,073.68 0.0M
2023-08-23 16,791.83 16,945.41 16,782.10 16,869.08 0.0M
2023-08-22 16,841.07 16,926.74 16,788.66 16,791.83 0.0M
2023-08-21 16,827.72 17,019.99 16,800.72 16,841.07 0.0M
2023-08-18 16,826.04 16,850.65 16,701.57 16,827.72 0.0M
2023-08-17 17,076.85 17,076.85 16,823.48 16,826.04 0.0M
2023-08-16 17,187.90 17,191.34 17,048.92 17,076.85 0.0M
2023-08-15 17,415.80 17,426.95 17,122.92 17,187.90 0.0M
2023-08-14 17,289.21 17,415.80 17,256.94 17,415.80 0.0M
2023-08-11 17,530.24 17,530.24 17,253.00 17,289.21 0.0M
2023-08-10 17,209.06 17,537.78 17,209.06 17,530.24 0.0M
2023-08-09 17,084.43 17,268.75 17,084.43 17,209.06 0.0M
2023-08-08 17,076.45 17,266.55 17,049.29 17,084.43 0.0M
2023-08-07 17,168.82 17,168.82 16,961.85 17,076.45 0.0M
2023-08-04 17,177.29 17,202.53 17,001.94 17,168.82 0.0M
2023-08-03 17,420.48 17,422.93 17,049.21 17,177.29 0.0M
2023-08-02 17,537.63 17,537.63 17,190.14 17,420.48 0.0M
2023-08-01 17,486.53 18,010.04 17,068.78 17,537.63 0.0M
2023-07-31 17,696.25 17,696.25 17,477.39 17,486.53 0.0M
2023-07-28 17,693.91 17,731.62 17,603.46 17,696.25 0.0M
2023-07-27 17,532.00 17,831.34 17,532.00 17,693.91 0.0M
2023-07-26 17,813.42 17,815.51 17,408.25 17,532.00 0.0M
2023-07-25 17,738.77 17,857.79 17,709.92 17,813.42 0.0M
2023-07-24 17,727.27 17,746.74 17,596.32 17,738.77 0.0M
2023-07-21 17,547.48 17,737.35 17,547.48 17,727.27 0.0M
2023-07-20 17,756.90 17,756.90 17,505.15 17,547.48 0.0M
2023-07-19 17,300.25 17,879.97 17,300.25 17,756.90 0.0M
2023-07-18 17,268.20 17,322.57 17,193.40 17,300.25 0.0M
2023-07-17 17,374.58 17,402.32 17,218.36 17,268.20 0.0M
2023-07-14 17,242.25 17,434.25 17,214.59 17,374.58 0.0M
2023-07-13 17,124.76 17,295.61 17,124.76 17,242.25 0.0M
2023-07-12 16,999.35 17,130.06 16,912.41 17,124.76 0.0M
2023-07-11 16,904.52 17,034.82 16,795.19 16,999.35 0.0M
2023-07-10 16,909.43 17,007.38 16,828.32 16,904.52 0.0M
2023-07-07 17,077.58 17,083.71 16,877.10 16,909.43 0.0M
2023-07-06 17,350.74 17,350.74 17,076.15 17,077.58 0.0M
2023-07-05 17,487.85 17,501.19 17,300.34 17,350.74 0.0M
2023-07-04 17,457.90 17,624.65 17,457.35 17,487.85 0.0M
2023-07-03 17,407.05 17,520.70 17,345.71 17,457.90 0.0M
2023-06-30 17,160.47 17,452.12 17,154.86 17,407.05 0.0M
2023-06-29 17,155.66 17,277.57 17,101.08 17,160.47 0.0M
2023-06-28 16,994.89 17,164.60 16,984.01 17,155.66 0.0M
2023-06-27 16,966.99 17,047.58 16,940.04 16,994.89 0.0M
2023-06-26 17,062.20 17,097.27 16,966.99 16,966.99 0.0M
2023-06-23 17,188.95 17,256.09 17,046.17 17,062.20 0.0M
2023-06-22 17,065.58 17,235.86 16,948.77 17,188.95 0.0M
2023-06-21 17,084.51 17,109.70 16,939.56 17,065.58 0.0M
2023-06-20 17,070.31 17,228.79 17,040.75 17,084.51 0.0M
2023-06-19 17,315.10 17,315.10 17,052.88 17,070.31 0.0M
2023-06-16 17,332.80 17,471.24 17,300.23 17,315.10 0.0M
2023-06-15 17,423.53 17,423.53 17,088.03 17,332.80 0.0M
2023-06-14 17,331.86 17,479.19 17,257.99 17,423.53 0.0M
2023-06-13 17,274.86 17,381.00 17,208.72 17,331.86 0.0M
2023-06-12 17,157.18 17,427.10 17,157.01 17,274.86 0.0M
2023-06-09 17,201.67 17,288.44 17,132.16 17,157.18 0.0M
2023-06-08 17,245.15 17,375.07 17,099.23 17,201.67 0.0M
2023-06-07 17,331.27 17,341.36 17,154.28 17,242.45 0.0M
2023-06-06 17,236.81 17,380.02 17,116.00 17,331.27 0.0M
2023-06-05 17,430.41 17,608.41 17,194.34 17,236.81 0.0M
2023-06-02 17,289.89 17,463.26 17,226.21 17,430.41 0.0M
2023-06-01 17,310.67 17,387.29 17,207.64 17,289.89 0.0M
2023-05-31 17,567.37 17,569.85 17,310.67 17,310.67 0.0M
2023-05-30 18,035.49 18,130.21 17,485.87 17,567.37 0.0M
2023-05-26 17,916.16 18,106.21 17,879.91 18,035.49 0.0M
2023-05-25 18,043.05 18,043.05 17,786.64 17,916.16 0.0M
2023-05-24 18,240.90 18,244.42 17,878.17 18,010.59 0.0M
2023-05-23 18,262.04 18,390.31 18,186.91 18,240.90 0.0M
2023-05-22 18,285.06 18,395.30 18,251.70 18,262.04 0.0M
2023-05-19 18,250.28 18,358.14 18,247.53 18,285.06 0.0M
2023-05-18 18,078.17 18,371.37 18,076.54 18,250.28 0.0M
2023-05-17 18,352.03 18,357.28 18,078.17 18,078.17 0.0M
2023-05-16 18,274.18 18,572.87 18,273.35 18,352.03 0.0M
2023-05-15 18,259.47 18,404.59 18,218.07 18,274.18 0.0M
2023-05-12 18,646.84 18,646.84 18,098.59 18,259.47 0.0M
2023-05-11 18,470.89 18,677.09 18,468.58 18,646.84 0.0M
2023-05-10 18,691.33 18,691.62 18,424.18 18,469.00 0.0M
2023-05-09 18,881.11 18,882.62 18,691.33 18,691.33 0.0M
2023-05-05 18,881.11 18,881.11 18,881.11 18,881.11 0.0M
2023-05-04 18,835.20 18,977.54 18,678.24 18,945.24 0.0M
2023-05-03 18,650.97 18,963.15 18,650.97 18,835.20 0.0M
2023-05-02 18,599.49 18,798.64 18,536.15 18,650.97 0.0M
2023-04-28 19,032.05 19,032.05 18,470.49 18,599.49 0.0M
2023-04-27 19,083.20 19,083.20 18,735.93 19,032.05 0.0M
2023-04-26 19,336.80 19,336.80 19,042.84 19,083.20 0.0M
2023-04-25 19,165.83 19,350.42 19,032.94 19,336.80 0.0M
2023-04-24 19,241.56 19,276.61 19,136.69 19,165.83 0.0M
2023-04-21 18,936.81 19,241.56 18,936.81 19,241.56 0.0M
2023-04-20 18,818.43 18,936.81 18,744.23 18,936.81 0.0M
2023-04-19 18,669.49 18,877.71 18,667.02 18,818.43 0.0M
2023-04-18 18,840.44 18,872.92 18,646.74 18,669.49 0.0M
2023-04-17 18,805.37 18,928.09 18,773.14 18,840.44 0.0M
2023-04-14 18,830.38 18,953.78 18,757.03 18,805.37 0.0M
2023-04-13 18,791.39 18,878.87 18,718.51 18,830.38 0.0M
2023-04-12 18,711.33 18,863.21 18,661.96 18,791.39 0.0M
2023-04-11 18,827.53 18,827.53 18,666.88 18,711.33 0.0M
2023-04-06 18,748.32 18,842.43 18,664.74 18,827.53 0.0M
2023-04-05 18,477.85 18,748.32 18,435.89 18,748.32 0.0M
2023-04-04 18,456.10 18,578.03 18,421.86 18,477.85 0.0M
2023-04-03 18,463.87 18,484.32 18,342.96 18,456.10 0.0M
2023-03-31 18,306.47 18,500.34 18,306.47 18,463.87 0.0M
2023-03-30 18,200.91 18,379.20 18,197.88 18,306.47 0.0M
2023-03-29 18,141.43 18,253.79 18,135.50 18,200.91 0.0M
2023-03-28 18,312.37 18,312.37 18,044.88 18,141.43 0.0M
2023-03-27 18,380.15 18,434.45 18,307.47 18,312.37 0.0M
2023-03-24 18,201.70 18,490.63 18,160.45 18,380.15 0.0M
2023-03-23 18,402.40 18,402.40 18,161.02 18,201.70 0.0M
2023-03-22 18,122.34 18,413.70 18,109.55 18,402.40 0.0M
2023-03-21 17,981.46 18,141.40 17,980.05 18,122.34 0.0M
2023-03-20 17,751.65 18,046.31 17,710.88 17,981.46 0.0M
2023-03-17 18,040.49 18,108.57 17,715.07 17,751.65 0.0M
2023-03-16 17,596.22 18,121.81 17,596.22 18,040.49 0.0M
2023-03-15 17,786.86 17,856.92 17,548.61 17,596.22 0.0M
2023-03-14 17,680.97 17,802.77 17,586.43 17,786.86 0.0M
2023-03-13 17,873.33 17,873.33 17,568.02 17,680.97 0.0M
2023-03-10 18,067.04 18,195.33 17,805.41 17,873.33 0.0M
2023-03-09 18,088.10 18,131.88 17,961.09 18,067.04 0.0M
2023-03-08 18,116.35 18,142.57 18,035.39 18,088.10 0.0M
2023-03-07 18,106.05 18,233.58 17,987.62 18,116.35 0.0M
2023-03-06 18,244.16 18,260.19 18,004.44 18,106.05 0.0M
2023-03-03 18,253.93 18,427.87 18,211.15 18,244.16 0.0M
2023-03-02 17,959.30 18,270.15 17,809.67 18,253.93 0.0M
2023-03-01 17,857.82 18,034.65 17,801.93 17,815.40 0.0M
2023-02-28 18,187.54 18,190.13 17,843.28 17,857.82 0.0M
2023-02-27 18,212.95 18,388.19 18,150.01 18,187.54 0.0M
2023-02-24 18,132.46 18,308.37 18,132.46 18,212.95 0.0M
2023-02-23 18,233.12 18,261.38 18,125.63 18,132.46 0.0M
2023-02-22 18,071.35 18,276.07 17,947.02 18,233.12 0.0M
2023-02-21 18,019.92 18,106.74 17,940.03 18,071.35 0.0M
2023-02-20 17,986.36 18,071.26 17,917.89 18,019.92 0.0M
2023-02-17 18,121.65 18,121.65 17,800.15 17,986.36 0.0M
2023-02-16 17,925.51 18,241.42 17,925.51 18,121.65 0.0M
2023-02-15 17,762.90 17,977.36 17,762.90 17,925.51 0.0M
2023-02-14 17,811.53 17,975.94 17,753.14 17,762.90 0.0M
2023-02-13 17,558.70 17,841.50 17,558.70 17,811.53 0.0M
2023-02-10 17,659.52 17,680.60 17,444.59 17,558.70 0.0M
2023-02-09 17,695.82 17,890.13 17,659.52 17,659.52 0.0M
2023-02-08 17,652.26 17,824.77 17,632.77 17,695.82 0.0M
2023-02-07 17,931.05 18,101.61 17,620.95 17,652.26 0.0M
2023-02-06 18,021.90 18,116.51 17,872.60 17,931.05 0.0M
2023-02-03 17,862.50 18,119.80 17,823.04 18,021.90 0.0M
2023-02-02 17,852.71 17,961.42 17,662.63 17,862.50 0.0M
2023-02-01 17,729.61 18,081.02 17,643.84 17,852.71 0.0M
2023-01-31 17,207.38 17,729.61 17,204.97 17,729.61 0.0M
2023-01-30 17,245.75 17,360.14 17,086.41 17,207.38 0.0M
2023-01-27 17,472.72 17,480.90 16,964.78 17,245.75 0.0M
2023-01-26 18,425.16 18,428.18 17,158.66 17,472.72 0.0M
2023-01-25 18,495.49 18,551.12 18,354.42 18,425.16 0.0M
2023-01-24 18,572.72 18,616.91 18,398.84 18,495.49 0.0M
2023-01-23 18,445.56 18,703.12 18,445.56 18,572.72 0.0M
2023-01-20 18,510.88 18,512.22 18,314.87 18,445.56 0.0M
2023-01-19 18,393.85 18,695.40 18,393.85 18,510.88 0.0M
2023-01-18 18,880.67 18,979.24 18,359.09 18,393.85 0.0M
2023-01-17 18,568.87 18,930.01 18,508.05 18,880.67 0.0M
2023-01-16 18,458.70 18,626.68 18,455.81 18,568.87 0.0M
2023-01-13 18,295.77 18,533.53 18,254.91 18,458.70 0.0M
2023-01-12 18,408.78 18,505.33 18,178.09 18,295.77 0.0M
2023-01-11 18,249.24 18,535.51 18,162.99 18,408.78 0.0M
2023-01-10 18,278.28 18,291.09 18,038.79 18,249.24 0.0M
2023-01-09 18,337.31 18,380.79 18,049.93 18,278.28 0.0M
2023-01-06 18,368.94 18,390.87 18,007.58 18,337.31 0.0M
2023-01-05 18,392.30 18,534.45 18,286.36 18,368.94 0.0M
2023-01-04 18,158.65 18,450.97 18,158.65 18,392.30 0.0M
2023-01-03 18,344.75 18,536.43 18,138.73 18,158.65 0.0M