FTSE 350 Equity Investment Instruments (FTNMX302040)

FTNMX302040
🏛️ Reino Unido →
13,414.30
Última Actualización: 2025-09-30
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 11,281.71 11,281.71 11,231.19 11,262.59 0.0M
2022-12-29 11,181.69 11,281.71 11,148.78 11,281.71 0.0M
2022-12-28 11,214.63 11,234.93 11,162.48 11,181.69 0.0M
2022-12-23 11,180.89 11,218.98 11,180.57 11,214.63 0.0M
2022-12-22 11,250.29 11,284.47 11,159.79 11,180.89 0.0M
2022-12-21 11,087.83 11,257.91 11,087.21 11,250.29 0.0M
2022-12-20 11,147.49 11,147.49 11,069.22 11,087.83 0.0M
2022-12-19 11,115.04 11,193.89 11,113.35 11,147.49 0.0M
2022-12-16 11,242.20 11,252.29 11,110.40 11,115.04 0.0M
2022-12-15 11,356.29 11,357.89 11,190.21 11,242.20 0.0M
2022-12-14 11,405.47 11,418.32 11,348.87 11,356.29 0.0M
2022-12-13 11,246.99 11,485.24 11,246.99 11,405.47 0.0M
2022-12-12 11,269.74 11,273.70 11,198.71 11,246.99 0.0M
2022-12-09 11,278.83 11,329.69 11,254.40 11,269.74 0.0M
2022-12-08 11,273.79 11,338.00 11,273.79 11,278.83 0.0M
2022-12-07 11,337.71 11,371.86 11,273.68 11,273.79 0.0M
2022-12-06 11,516.68 11,517.07 11,337.71 11,337.71 0.0M
2022-12-05 11,501.75 11,564.82 11,493.00 11,516.68 0.0M
2022-12-02 11,621.75 11,634.68 11,492.54 11,501.75 0.0M
2022-12-01 11,440.30 11,621.75 11,440.30 11,621.75 0.0M
2022-11-30 11,388.95 11,451.94 11,388.95 11,440.30 0.0M
2022-11-29 11,438.94 11,478.12 11,388.95 11,388.95 0.0M
2022-11-28 11,407.11 11,461.99 11,403.73 11,438.94 0.0M
2022-11-25 11,493.22 11,522.43 11,419.29 11,522.43 0.0M
2022-11-24 11,521.47 11,551.17 11,487.42 11,493.22 0.0M
2022-11-23 11,553.84 11,578.50 11,516.20 11,521.47 0.0M
2022-11-22 11,575.02 11,596.18 11,525.69 11,553.84 0.0M
2022-11-21 11,496.11 11,596.36 11,480.80 11,575.02 0.0M
2022-11-18 11,476.13 11,545.94 11,475.43 11,496.11 0.0M
2022-11-17 11,507.81 11,521.31 11,427.68 11,476.13 0.0M
2022-11-16 11,675.80 11,683.82 11,456.97 11,507.81 0.0M
2022-11-15 11,698.55 11,724.66 11,646.38 11,675.80 0.0M
2022-11-14 11,717.99 11,734.18 11,556.90 11,698.55 0.0M
2022-11-11 11,580.78 11,764.22 11,579.62 11,717.99 0.0M
2022-11-10 11,204.10 11,580.78 11,152.02 11,580.78 0.0M
2022-11-09 11,207.45 11,210.99 11,145.97 11,204.10 0.0M
2022-11-08 11,162.01 11,222.33 11,119.24 11,207.45 0.0M
2022-11-07 11,148.68 11,239.02 11,127.08 11,162.01 0.0M
2022-11-04 11,118.90 11,227.81 11,115.12 11,148.68 0.0M
2022-11-03 11,125.16 11,128.13 11,001.61 11,118.90 0.0M
2022-11-02 11,123.71 11,154.20 11,109.66 11,125.16 0.0M
2022-11-01 10,989.63 11,232.56 10,989.63 11,123.71 0.0M
2022-10-31 10,981.63 11,009.29 10,950.79 10,989.63 0.0M
2022-10-28 11,070.94 11,071.22 10,923.65 10,981.63 0.0M
2022-10-27 11,177.60 11,179.68 11,044.19 11,070.94 0.0M
2022-10-26 11,098.52 11,189.08 11,025.89 11,177.60 0.0M
2022-10-25 10,804.90 11,105.62 10,804.90 11,098.52 0.0M
2022-10-24 10,814.99 10,886.69 10,776.81 10,804.90 0.0M
2022-10-21 10,875.68 10,881.40 10,709.74 10,814.99 0.0M
2022-10-20 10,740.25 10,875.68 10,700.75 10,875.68 0.0M
2022-10-19 10,828.52 10,871.98 10,706.92 10,740.25 0.0M
2022-10-18 10,809.00 10,956.50 10,797.79 10,828.52 0.0M
2022-10-17 10,632.80 10,830.15 10,631.10 10,809.00 0.0M
2022-10-14 10,576.63 10,808.31 10,576.63 10,632.80 0.0M
2022-10-13 10,480.33 10,680.95 10,349.67 10,576.63 0.0M
2022-10-12 10,548.83 10,594.95 10,446.58 10,480.33 0.0M
2022-10-11 10,759.32 10,761.42 10,527.79 10,548.83 0.0M
2022-10-10 10,967.02 10,967.02 10,753.24 10,759.32 0.0M
2022-10-07 11,146.62 11,148.60 10,967.02 10,967.02 0.0M
2022-10-06 11,101.13 11,149.79 11,078.09 11,146.62 0.0M
2022-10-05 11,205.25 11,205.25 11,061.54 11,101.13 0.0M
2022-10-04 10,842.93 11,220.02 10,842.93 11,205.25 0.0M
2022-10-03 10,903.54 10,903.54 10,682.61 10,842.93 0.0M
2022-09-30 10,693.54 10,903.54 10,673.19 10,903.54 0.0M
2022-09-29 10,972.28 10,976.24 10,676.61 10,693.54 0.0M
2022-09-28 10,995.41 10,996.58 10,705.93 10,972.28 0.0M
2022-09-27 11,190.26 11,264.99 10,995.41 10,995.41 0.0M
2022-09-26 11,281.97 11,365.89 11,121.27 11,190.26 0.0M
2022-09-23 11,399.42 11,413.28 11,223.07 11,281.97 0.0M
2022-09-22 11,607.12 11,607.12 11,399.42 11,399.42 0.0M
2022-09-21 11,511.46 11,607.12 11,482.72 11,607.12 0.0M
2022-09-20 11,543.10 11,602.21 11,480.23 11,511.46 0.0M
2022-09-16 11,611.98 11,615.29 11,533.19 11,543.10 0.0M
2022-09-15 11,559.16 11,638.70 11,558.55 11,611.98 0.0M
2022-09-14 11,633.99 11,639.27 11,514.23 11,559.16 0.0M
2022-09-13 11,882.84 11,932.88 11,633.99 11,633.99 0.0M
2022-09-12 11,754.23 11,882.84 11,754.21 11,882.84 0.0M
2022-09-09 11,574.28 11,768.32 11,567.04 11,754.23 0.0M
2022-09-08 11,475.71 11,591.08 11,458.49 11,574.28 0.0M
2022-09-07 11,473.46 11,500.52 11,419.31 11,475.71 0.0M
2022-09-06 11,454.19 11,522.81 11,392.89 11,473.46 0.0M
2022-09-05 11,633.99 11,633.99 11,454.19 11,454.19 0.0M
2022-09-02 11,393.03 11,633.99 11,392.67 11,633.99 0.0M
2022-09-01 11,664.75 11,667.10 11,393.03 11,393.03 0.0M
2022-08-31 11,721.18 11,741.26 11,657.74 11,664.75 0.0M
2022-08-30 11,779.79 11,855.64 11,672.22 11,721.18 0.0M
2022-08-26 11,800.76 11,896.59 11,774.22 11,779.79 0.0M
2022-08-25 11,761.25 11,850.13 11,758.54 11,800.76 0.0M
2022-08-24 11,689.62 11,761.25 11,598.35 11,761.25 0.0M
2022-08-23 11,820.74 11,836.30 11,689.62 11,689.62 0.0M
2022-08-22 12,030.90 12,038.03 11,820.74 11,820.74 0.0M
2022-08-19 12,140.90 12,141.82 12,030.90 12,030.90 0.0M
2022-08-18 12,074.48 12,140.90 12,046.90 12,140.90 0.0M
2022-08-17 12,228.20 12,246.18 12,051.70 12,074.48 0.0M
2022-08-16 12,278.78 12,301.27 12,206.74 12,228.20 0.0M
2022-08-15 12,208.46 12,287.96 12,208.46 12,278.78 0.0M
2022-08-12 12,212.46 12,226.15 12,158.41 12,208.46 0.0M
2022-08-11 12,164.29 12,231.57 12,162.93 12,212.46 0.0M
2022-08-10 11,979.16 12,164.29 11,957.50 12,164.29 0.0M
2022-08-09 12,147.70 12,160.08 11,976.95 11,979.16 0.0M
2022-08-08 12,100.12 12,189.49 12,080.10 12,147.70 0.0M
2022-08-05 12,035.72 12,129.25 12,029.38 12,100.12 0.0M
2022-08-04 11,960.08 12,049.33 11,958.67 12,035.72 0.0M
2022-08-03 11,816.34 11,960.08 11,807.57 11,960.08 0.0M
2022-08-02 11,911.55 11,911.55 11,787.36 11,816.34 0.0M
2022-08-01 11,949.56 11,983.23 11,854.43 11,911.55 0.0M
2022-07-29 11,766.41 11,967.61 11,766.41 11,938.04 0.0M
2022-07-28 11,704.79 11,766.41 11,678.66 11,766.41 0.0M
2022-07-27 11,612.05 11,718.64 11,612.05 11,704.79 0.0M
2022-07-26 11,712.69 11,726.98 11,587.51 11,612.05 0.0M
2022-07-25 11,768.12 11,775.70 11,661.33 11,712.69 0.0M
2022-07-22 11,769.84 11,881.83 11,724.08 11,768.12 0.0M
2022-07-21 11,594.29 11,769.84 11,583.86 11,769.84 0.0M
2022-07-20 11,456.20 11,603.96 11,452.58 11,594.29 0.0M
2022-07-19 11,358.70 11,465.65 11,288.01 11,456.20 0.0M
2022-07-18 11,273.21 11,420.45 11,273.21 11,358.70 0.0M
2022-07-15 11,107.63 11,273.21 11,107.63 11,273.21 0.0M
2022-07-14 11,138.41 11,195.16 11,067.47 11,107.63 0.0M
2022-07-13 11,274.65 11,284.99 11,103.82 11,138.41 0.0M
2022-07-12 11,298.16 11,303.92 11,183.30 11,274.65 0.0M
2022-07-11 11,338.81 11,347.25 11,246.46 11,298.16 0.0M
2022-07-08 11,368.90 11,369.83 11,249.54 11,338.81 0.0M
2022-07-07 11,224.21 11,368.90 11,224.21 11,368.90 0.0M
2022-07-06 11,000.19 11,226.39 11,000.19 11,224.21 0.0M
2022-07-05 11,108.05 11,155.77 10,973.45 11,000.19 0.0M
2022-07-04 11,124.79 11,145.92 11,097.02 11,108.05 0.0M
2022-07-01 11,113.42 11,174.47 11,057.22 11,124.79 0.0M
2022-06-30 11,322.48 11,322.48 11,003.69 11,113.42 0.0M
2022-06-29 11,381.59 11,381.59 11,239.20 11,322.48 0.0M
2022-06-28 11,380.35 11,428.81 11,356.50 11,381.59 0.0M
2022-06-27 11,215.18 11,415.31 11,215.18 11,380.35 0.0M
2022-06-24 10,932.74 11,240.94 10,932.74 11,215.18 0.0M
2022-06-23 11,051.83 11,056.91 10,898.63 10,932.74 0.0M
2022-06-22 11,110.42 11,110.42 10,917.14 11,051.83 0.0M
2022-06-21 11,071.51 11,139.85 11,071.51 11,110.42 0.0M
2022-06-20 11,014.92 11,073.65 11,005.44 11,071.51 0.0M
2022-06-17 10,901.32 11,085.86 10,894.50 11,014.92 0.0M
2022-06-16 11,310.93 11,310.93 10,901.32 10,901.32 0.0M
2022-06-15 11,161.66 11,329.03 11,161.66 11,310.93 0.0M
2022-06-14 11,179.91 11,256.44 11,145.24 11,161.66 0.0M
2022-06-13 11,476.26 11,476.26 11,158.01 11,179.91 0.0M
2022-06-10 11,682.17 11,682.82 11,476.26 11,476.26 0.0M
2022-06-09 11,786.04 11,822.39 11,682.17 11,682.17 0.0M
2022-06-08 11,707.96 11,826.20 11,707.96 11,786.04 0.0M
2022-06-07 11,791.03 11,791.44 11,669.55 11,707.96 0.0M
2022-06-06 11,687.89 11,868.57 11,687.89 11,791.03 0.0M
2022-06-01 11,795.36 11,862.11 11,686.88 11,687.89 0.0M
2022-05-31 11,851.88 11,855.63 11,754.96 11,795.36 0.0M
2022-05-30 11,719.51 11,902.00 11,716.37 11,851.88 0.0M
2022-05-27 11,535.61 11,720.45 11,523.04 11,719.51 0.0M
2022-05-26 11,338.41 11,535.61 11,338.41 11,535.61 0.0M
2022-05-25 11,260.45 11,355.23 11,258.00 11,338.41 0.0M
2022-05-24 11,524.09 11,524.09 11,260.45 11,260.45 0.0M
2022-05-23 11,373.02 11,533.43 11,373.02 11,524.09 0.0M
2022-05-20 11,393.83 11,550.08 11,365.63 11,373.02 0.0M
2022-05-19 11,569.17 11,569.17 11,202.54 11,393.83 0.0M
2022-05-18 11,577.33 11,693.84 11,569.17 11,569.17 0.0M
2022-05-17 11,552.99 11,677.59 11,550.22 11,577.33 0.0M
2022-05-16 11,609.22 11,643.96 11,544.07 11,552.99 0.0M
2022-05-13 11,351.03 11,609.22 11,351.03 11,609.22 0.0M
2022-05-12 11,548.00 11,548.00 11,200.29 11,351.03 0.0M
2022-05-11 11,424.59 11,622.91 11,424.59 11,548.00 0.0M
2022-05-10 11,390.23 11,555.11 11,387.68 11,424.59 0.0M
2022-05-09 11,729.97 11,730.90 11,384.93 11,390.23 0.0M
2022-05-06 11,898.26 11,907.90 11,633.04 11,729.97 0.0M
2022-05-05 11,944.65 12,202.50 11,892.80 11,898.26 0.0M
2022-05-04 12,102.43 12,131.86 11,922.70 11,944.65 0.0M
2022-05-03 12,247.08 12,247.08 12,102.43 12,102.43 0.0M
2022-04-29 12,123.66 12,288.30 12,123.66 12,247.08 0.0M
2022-04-28 12,043.90 12,179.04 12,043.90 12,123.66 0.0M
2022-04-27 12,030.40 12,067.18 11,972.68 12,043.90 0.0M
2022-04-26 12,071.35 12,214.91 12,025.47 12,030.40 0.0M
2022-04-25 12,257.25 12,257.25 11,992.16 12,071.35 0.0M
2022-04-22 12,455.51 12,455.51 12,257.25 12,257.25 0.0M
2022-04-21 12,490.26 12,536.40 12,455.51 12,455.51 0.0M
2022-04-20 12,478.89 12,523.12 12,436.70 12,490.26 0.0M
2022-04-19 12,598.44 12,601.33 12,430.34 12,478.89 0.0M
2022-04-14 12,530.41 12,598.44 12,500.76 12,598.44 0.0M
2022-04-13 12,532.63 12,533.31 12,462.73 12,530.41 0.0M
2022-04-12 12,545.09 12,547.46 12,460.71 12,532.63 0.0M
2022-04-11 12,643.72 12,644.61 12,511.61 12,545.09 0.0M
2022-04-08 12,595.35 12,674.55 12,569.58 12,643.72 0.0M
2022-04-07 12,624.26 12,695.24 12,571.44 12,595.35 0.0M
2022-04-06 12,810.30 12,815.94 12,554.03 12,624.26 0.0M
2022-04-05 12,845.85 12,851.39 12,780.71 12,810.30 0.0M
2022-04-04 12,755.02 12,850.46 12,755.02 12,845.85 0.0M
2022-04-01 12,744.59 12,784.72 12,730.36 12,755.02 0.0M
2022-03-31 12,799.81 12,808.34 12,715.65 12,744.59 0.0M
2022-03-30 12,825.21 12,846.18 12,753.39 12,799.81 0.0M
2022-03-29 12,586.40 12,838.08 12,585.94 12,825.21 0.0M
2022-03-28 12,477.06 12,615.85 12,472.23 12,586.40 0.0M
2022-03-25 12,476.83 12,530.08 12,461.75 12,477.06 0.0M
2022-03-24 12,573.73 12,582.79 12,454.90 12,476.83 0.0M
2022-03-23 12,583.58 12,655.90 12,513.53 12,573.73 0.0M
2022-03-22 12,594.85 12,656.03 12,579.79 12,583.58 0.0M
2022-03-21 12,580.00 12,628.99 12,540.65 12,594.85 0.0M
2022-03-18 12,464.04 12,580.00 12,434.65 12,580.00 0.0M
2022-03-17 12,466.77 12,546.93 12,431.58 12,464.04 0.0M
2022-03-16 12,004.98 12,481.12 12,004.98 12,466.77 0.0M
2022-03-15 12,035.14 12,035.14 11,833.60 12,004.98 0.0M
2022-03-14 12,062.41 12,114.91 12,010.16 12,035.14 0.0M
2022-03-11 11,933.96 12,273.20 11,928.36 12,062.41 0.0M
2022-03-10 11,982.51 12,004.74 11,886.14 11,933.96 0.0M
2022-03-09 11,484.45 11,982.51 11,484.19 11,982.51 0.0M
2022-03-08 11,504.84 11,570.93 11,364.01 11,484.45 0.0M
2022-03-07 11,689.10 11,689.10 11,214.87 11,504.84 0.0M
2022-03-04 12,072.39 12,082.50 11,682.51 11,689.10 0.0M
2022-03-03 12,382.30 12,423.17 12,057.51 12,072.39 0.0M
2022-03-02 12,241.66 12,382.30 12,210.75 12,382.30 0.0M
2022-03-01 12,422.94 12,440.32 12,220.02 12,241.66 0.0M
2022-02-28 12,336.13 12,442.88 12,200.44 12,422.94 0.0M
2022-02-25 11,943.45 12,346.37 11,943.45 12,336.13 0.0M
2022-02-24 12,164.45 12,164.45 11,717.28 11,943.30 0.0M
2022-02-23 12,244.71 12,386.68 12,147.60 12,164.45 0.0M
2022-02-22 12,312.38 12,335.27 12,113.80 12,244.71 0.0M
2022-02-21 12,550.22 12,601.32 12,275.38 12,312.38 0.0M
2022-02-18 12,768.31 12,768.42 12,550.22 12,550.22 0.0M
2022-02-17 12,868.68 12,887.99 12,734.08 12,768.31 0.0M
2022-02-16 12,873.01 12,915.58 12,810.24 12,868.68 0.0M
2022-02-15 12,724.29 12,877.99 12,719.49 12,873.01 0.0M
2022-02-14 12,952.51 12,952.51 12,628.89 12,724.29 0.0M
2022-02-11 13,049.41 13,049.41 12,895.97 12,952.51 0.0M
2022-02-10 13,075.97 13,147.14 12,987.34 13,049.41 0.0M
2022-02-09 12,865.51 13,104.73 12,865.51 13,075.97 0.0M
2022-02-08 12,837.17 12,871.13 12,782.54 12,865.51 0.0M
2022-02-07 12,763.23 12,894.21 12,763.23 12,837.17 0.0M
2022-02-04 12,831.17 12,910.98 12,762.41 12,763.23 0.0M
2022-02-03 13,066.96 13,070.54 12,831.17 12,831.17 0.0M
2022-02-02 13,094.10 13,253.11 13,066.96 13,066.96 0.0M
2022-02-01 12,889.15 13,171.82 12,889.15 13,094.10 0.0M
2022-01-31 12,566.76 12,889.15 12,566.76 12,889.15 0.0M
2022-01-28 12,698.81 12,701.18 12,475.76 12,566.76 0.0M
2022-01-27 12,803.63 12,803.63 12,579.79 12,698.81 0.0M
2022-01-26 12,626.73 12,852.47 12,626.73 12,803.63 0.0M
2022-01-25 12,459.78 12,746.22 12,459.78 12,626.73 0.0M
2022-01-24 13,011.59 13,013.76 12,404.67 12,459.78 0.0M
2022-01-21 13,276.10 13,276.10 12,927.75 13,011.59 0.0M
2022-01-20 13,177.78 13,289.89 13,175.31 13,276.10 0.0M
2022-01-19 13,213.52 13,244.29 13,056.20 13,177.78 0.0M
2022-01-18 13,398.03 13,403.51 13,164.67 13,213.52 0.0M
2022-01-17 13,340.70 13,421.75 13,340.70 13,398.03 0.0M
2022-01-14 13,498.13 13,504.68 13,333.01 13,340.70 0.0M
2022-01-13 13,628.42 13,647.11 13,498.13 13,498.13 0.0M
2022-01-12 13,551.53 13,706.55 13,551.53 13,628.42 0.0M
2022-01-11 13,425.08 13,625.66 13,425.08 13,551.53 0.0M
2022-01-10 13,716.36 13,740.22 13,394.52 13,425.08 0.0M
2022-01-07 13,801.40 13,820.24 13,703.52 13,716.36 0.0M
2022-01-06 14,043.07 14,043.07 13,722.23 13,801.40 0.0M
2022-01-05 14,205.66 14,216.77 14,043.07 14,043.07 0.0M
2022-01-04 14,130.22 14,350.78 14,130.22 14,205.66 0.0M