FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ Reino Unido →
5,054.22
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:00 4,974.38 4,974.38 4,964.15 4,967.01 907.8K
08:05 4,966.61 4,967.03 4,962.69 4,963.06 632.5K
08:10 4,962.89 4,962.89 4,954.00 4,954.00 1,346.9K
08:15 4,953.75 4,956.12 4,952.66 4,954.12 737.0K
08:20 4,954.29 4,954.29 4,949.82 4,950.33 3,548.0K
08:25 4,950.45 4,957.75 4,950.45 4,956.91 546.5K
08:30 4,957.05 4,957.05 4,952.96 4,953.20 732.2K
08:35 4,953.11 4,953.13 4,949.92 4,950.41 767.9K
08:40 4,950.32 4,950.72 4,945.01 4,945.01 481.6K
08:45 4,945.01 4,945.63 4,943.97 4,945.27 594.1K
08:50 4,945.03 4,945.14 4,942.63 4,944.25 661.4K
08:55 4,944.37 4,948.13 4,944.37 4,945.64 547.6K
09:00 4,945.83 4,950.80 4,944.96 4,949.83 585.6K
09:05 4,950.35 4,950.59 4,947.87 4,949.46 741.9K
09:10 4,949.38 4,949.38 4,945.19 4,945.67 743.0K
09:15 4,945.64 4,951.35 4,945.64 4,950.96 539.9K
09:20 4,950.88 4,951.94 4,950.39 4,951.93 530.1K
09:25 4,951.69 4,954.04 4,951.55 4,953.80 531.4K
09:30 4,953.72 4,953.72 4,951.13 4,951.13 442.6K
09:35 4,951.12 4,953.18 4,950.12 4,952.37 483.8K
09:40 4,952.39 4,953.85 4,950.47 4,950.82 675.5K
09:45 4,951.08 4,952.32 4,951.08 4,951.24 380.3K
09:50 4,951.05 4,952.89 4,949.76 4,952.89 501.0K
09:55 4,952.88 4,953.29 4,950.36 4,950.45 393.2K
10:00 4,950.58 4,951.25 4,949.14 4,950.66 356.1K
10:05 4,950.53 4,950.53 4,946.76 4,947.04 509.6K
10:10 4,947.04 4,947.41 4,946.08 4,947.20 401.7K
10:15 4,947.26 4,949.72 4,946.58 4,949.06 488.3K
10:20 4,948.92 4,949.45 4,948.01 4,948.25 481.7K
10:25 4,948.26 4,948.82 4,947.96 4,948.53 404.8K
10:30 4,948.55 4,949.98 4,947.62 4,948.08 460.8K
10:35 4,948.19 4,948.69 4,947.66 4,948.52 476.3K
10:40 4,948.45 4,950.43 4,948.45 4,950.38 419.9K
10:45 4,950.38 4,950.85 4,949.72 4,950.39 387.4K
10:50 4,950.42 4,950.63 4,949.55 4,949.59 362.2K
10:55 4,949.44 4,950.74 4,949.34 4,950.52 270.3K
11:00 4,950.58 4,951.34 4,949.83 4,951.27 305.0K
11:05 4,951.27 4,952.69 4,950.57 4,952.17 351.3K
11:10 4,952.11 4,952.38 4,951.45 4,951.63 684.8K
11:15 4,951.63 4,951.70 4,949.26 4,949.69 603.6K
11:20 4,949.70 4,951.95 4,949.64 4,951.78 395.5K
11:25 4,951.88 4,951.88 4,948.79 4,948.93 478.0K
11:30 4,948.94 4,948.94 4,947.57 4,948.49 552.7K
11:35 4,948.46 4,948.52 4,946.25 4,946.28 286.2K
11:40 4,946.28 4,946.31 4,943.85 4,944.81 356.9K
11:45 4,944.82 4,945.15 4,944.25 4,944.59 416.7K
11:50 4,944.58 4,945.49 4,944.52 4,944.70 283.0K
11:55 4,944.71 4,946.01 4,944.16 4,945.38 609.2K
12:00 4,945.39 4,946.63 4,945.13 4,945.34 2,191.2K
12:05 4,945.33 4,945.81 4,944.10 4,944.10 278.4K
12:10 4,944.09 4,944.32 4,943.47 4,943.51 489.2K
12:15 4,943.34 4,944.26 4,943.01 4,943.04 807.1K
12:20 4,942.73 4,943.28 4,942.19 4,943.24 285.4K
12:25 4,943.11 4,943.59 4,942.38 4,942.70 353.4K
12:30 4,942.59 4,942.59 4,940.99 4,942.20 556.2K
12:35 4,942.17 4,943.24 4,940.77 4,940.77 351.0K
12:40 4,940.75 4,942.62 4,940.75 4,942.46 244.6K
12:45 4,942.46 4,942.54 4,939.69 4,939.78 339.1K
12:50 4,939.77 4,940.55 4,939.24 4,940.22 388.8K
12:55 4,940.21 4,940.93 4,939.12 4,939.17 866.5K
13:00 4,939.19 4,940.26 4,937.00 4,937.24 369.9K
13:05 4,937.29 4,937.78 4,936.88 4,937.46 250.6K
13:10 4,937.43 4,937.83 4,935.54 4,935.60 1,706.7K
13:15 4,935.58 4,935.99 4,934.92 4,935.07 572.8K
13:20 4,935.01 4,935.33 4,932.28 4,932.28 410.0K
13:25 4,932.30 4,933.02 4,931.14 4,931.14 513.3K
13:30 4,931.08 4,931.08 4,929.74 4,930.33 485.3K
13:35 4,930.24 4,931.53 4,928.76 4,928.76 515.6K
13:40 4,928.80 4,928.80 4,926.44 4,927.23 546.5K
13:45 4,927.40 4,928.12 4,924.65 4,925.67 589.5K
13:50 4,925.78 4,929.11 4,923.40 4,923.40 664.7K
13:55 4,923.74 4,924.57 4,922.21 4,922.51 950.0K
14:00 4,922.54 4,923.39 4,919.74 4,923.39 514.5K
14:05 4,924.03 4,926.12 4,923.48 4,923.48 463.9K
14:10 4,923.44 4,925.22 4,923.09 4,923.52 467.5K
14:15 4,923.57 4,924.90 4,923.49 4,924.83 632.3K
14:20 4,924.90 4,925.38 4,924.26 4,925.38 733.7K
14:25 4,925.48 4,927.38 4,925.48 4,926.91 493.8K
14:30 4,927.36 4,931.97 4,927.36 4,930.51 1,288.4K
14:35 4,930.95 4,932.41 4,930.73 4,931.46 937.9K
14:40 4,931.36 4,932.86 4,929.87 4,932.06 921.0K
14:45 4,932.04 4,932.94 4,929.69 4,932.33 953.1K
14:50 4,932.41 4,939.47 4,932.41 4,939.47 883.7K
14:55 4,939.52 4,941.63 4,938.80 4,941.40 695.7K
15:00 4,942.70 4,946.33 4,942.70 4,944.88 1,167.1K
15:05 4,944.71 4,946.01 4,944.26 4,944.99 858.1K
15:10 4,944.89 4,945.38 4,943.28 4,944.00 985.3K
15:15 4,943.88 4,946.39 4,943.56 4,945.04 618.9K
15:20 4,944.94 4,945.16 4,942.83 4,942.88 569.0K
15:25 4,942.70 4,942.70 4,936.57 4,937.40 913.8K
15:30 4,937.39 4,943.18 4,937.39 4,942.90 651.3K
15:35 4,942.97 4,942.97 4,939.42 4,939.63 1,313.2K
15:40 4,939.63 4,939.64 4,937.09 4,938.87 697.4K
15:45 4,938.76 4,938.76 4,935.36 4,935.79 542.9K
15:50 4,935.79 4,936.85 4,935.30 4,936.09 609.5K
15:55 4,936.13 4,939.08 4,936.06 4,938.97 679.6K
16:00 4,938.69 4,938.98 4,935.98 4,936.18 1,354.0K
16:05 4,935.95 4,935.95 4,930.62 4,930.74 1,994.7K
16:10 4,930.89 4,931.43 4,928.17 4,928.84 1,015.6K
16:15 4,928.92 4,931.16 4,928.91 4,930.19 947.4K
16:20 4,930.13 4,930.23 4,926.89 4,927.73 1,358.7K
16:25 4,927.83 4,929.74 4,927.83 4,928.41 26,806.0K
16:35 4,923.85 4,923.85 4,923.85 4,923.85 3,775.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles