FTSE Fledgling (FTFL)

FTFL
🏛️ Reino Unido →
13,652.92
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
2022-12-30 11,588.11 11,588.11 11,562.53 11,579.42 0.0M
2022-12-29 11,569.03 11,594.44 11,551.58 11,584.18 0.0M
2022-12-28 11,534.59 11,593.24 11,532.72 11,570.28 0.0M
2022-12-23 11,551.43 11,579.61 11,531.44 11,531.44 0.0M
2022-12-22 11,501.23 11,559.72 11,498.92 11,559.72 0.0M
2022-12-21 11,488.24 11,509.04 11,473.27 11,505.45 0.0M
2022-12-20 11,525.81 11,525.81 11,459.02 11,491.86 0.0M
2022-12-19 11,544.02 11,557.71 11,524.59 11,524.59 0.0M
2022-12-16 11,573.23 11,578.70 11,524.47 11,542.87 0.0M
2022-12-15 11,598.74 11,598.74 11,547.75 11,567.36 0.0M
2022-12-14 11,572.06 11,590.01 11,564.89 11,586.83 0.0M
2022-12-13 11,533.71 11,574.25 11,513.07 11,574.25 0.0M
2022-12-12 11,579.01 11,582.23 11,523.22 11,540.92 0.0M
2022-12-09 11,570.92 11,598.89 11,560.55 11,574.88 0.0M
2022-12-08 11,569.93 11,572.75 11,549.79 11,567.30 0.0M
2022-12-07 11,595.69 11,610.44 11,566.17 11,566.17 0.0M
2022-12-06 11,601.03 11,606.25 11,555.49 11,593.15 0.0M
2022-12-05 11,599.65 11,637.59 11,582.89 11,594.25 0.0M
2022-12-02 11,587.97 11,603.75 11,566.65 11,601.79 0.0M
2022-12-01 11,570.43 11,588.23 11,552.15 11,588.23 0.0M
2022-11-30 11,583.29 11,608.13 11,564.54 11,576.01 0.0M
2022-11-29 11,542.34 11,583.48 11,537.42 11,583.48 0.0M
2022-11-28 11,512.76 11,541.58 11,498.10 11,541.58 0.0M
2022-11-25 11,484.79 11,520.34 11,479.28 11,517.54 0.0M
2022-11-24 11,505.34 11,511.84 11,453.33 11,485.47 0.0M
2022-11-23 11,479.48 11,506.14 11,466.05 11,506.14 0.0M
2022-11-22 11,460.72 11,508.11 11,460.72 11,478.83 0.0M
2022-11-21 11,482.42 11,484.90 11,444.23 11,454.94 0.0M
2022-11-18 11,477.53 11,480.30 11,451.98 11,471.17 0.0M
2022-11-17 11,518.06 11,518.06 11,465.97 11,476.88 0.0M
2022-11-16 11,531.23 11,543.81 11,479.86 11,509.36 0.0M
2022-11-15 11,549.34 11,564.66 11,520.52 11,537.51 0.0M
2022-11-14 11,519.32 11,559.47 11,503.63 11,538.22 0.0M
2022-11-11 11,414.30 11,524.98 11,414.30 11,524.98 0.0M
2022-11-10 11,376.09 11,418.50 11,374.72 11,407.34 0.0M
2022-11-09 11,334.63 11,388.03 11,334.63 11,388.03 0.0M
2022-11-08 11,300.78 11,351.05 11,300.78 11,334.55 0.0M
2022-11-07 11,269.76 11,320.30 11,269.76 11,311.18 0.0M
2022-11-04 11,212.24 11,273.21 11,208.08 11,273.21 0.0M
2022-11-03 11,230.61 11,242.75 11,199.87 11,213.91 0.0M
2022-11-02 11,213.33 11,245.32 11,190.92 11,245.32 0.0M
2022-11-01 11,169.04 11,243.99 11,169.04 11,214.28 0.0M
2022-10-31 11,152.28 11,191.46 11,140.67 11,161.16 0.0M
2022-10-28 11,130.34 11,154.90 11,116.32 11,154.90 0.0M
2022-10-27 11,134.20 11,139.55 11,116.94 11,127.50 0.0M
2022-10-26 11,118.77 11,135.56 11,097.57 11,135.56 0.0M
2022-10-25 11,123.63 11,141.13 11,096.98 11,118.02 0.0M
2022-10-24 11,111.11 11,139.57 11,111.11 11,116.05 0.0M
2022-10-21 11,167.77 11,189.24 11,109.16 11,111.91 0.0M
2022-10-20 11,154.46 11,162.08 11,136.11 11,161.64 0.0M
2022-10-19 11,152.57 11,163.20 11,127.93 11,155.41 0.0M
2022-10-18 11,117.02 11,160.26 11,108.22 11,150.04 0.0M
2022-10-17 11,105.73 11,119.99 11,084.13 11,112.72 0.0M
2022-10-14 11,031.96 11,139.82 11,031.96 11,111.44 0.0M
2022-10-13 11,043.03 11,055.81 10,975.56 11,015.80 0.0M
2022-10-12 11,153.02 11,174.15 11,044.32 11,046.79 0.0M
2022-10-11 11,255.20 11,255.23 11,127.34 11,154.64 0.0M
2022-10-10 11,292.52 11,292.52 11,219.35 11,255.05 0.0M
2022-10-07 11,322.36 11,353.13 11,282.78 11,290.91 0.0M
2022-10-06 11,302.14 11,346.66 11,287.10 11,329.17 0.0M
2022-10-05 11,354.28 11,379.78 11,297.13 11,297.13 0.0M
2022-10-04 11,244.18 11,350.24 11,234.54 11,350.24 0.0M
2022-10-03 11,222.52 11,229.45 11,200.37 11,229.45 0.0M
2022-09-30 11,235.84 11,260.30 11,209.54 11,227.43 0.0M
2022-09-29 11,315.98 11,335.45 11,235.60 11,241.21 0.0M
2022-09-28 11,497.92 11,502.57 11,282.88 11,314.68 0.0M
2022-09-27 11,573.66 11,573.66 11,516.23 11,516.23 0.0M
2022-09-26 11,654.26 11,654.26 11,524.59 11,565.94 0.0M
2022-09-23 11,740.86 11,779.25 11,650.37 11,650.37 0.0M
2022-09-22 11,779.72 11,807.12 11,729.56 11,742.31 0.0M
2022-09-21 11,824.31 11,829.65 11,753.52 11,790.77 0.0M
2022-09-20 11,839.34 11,863.77 11,835.20 11,835.43 0.0M
2022-09-16 11,872.39 11,894.03 11,838.82 11,846.26 0.0M
2022-09-15 11,867.54 11,907.05 11,867.54 11,879.26 0.0M
2022-09-14 11,929.78 11,931.30 11,859.61 11,877.86 0.0M
2022-09-13 11,990.29 12,010.72 11,902.26 11,948.52 0.0M
2022-09-12 11,978.79 12,020.53 11,970.08 11,991.54 0.0M
2022-09-09 11,961.45 11,987.76 11,954.07 11,981.16 0.0M
2022-09-08 11,932.66 11,962.79 11,902.88 11,962.79 0.0M
2022-09-07 12,007.03 12,009.11 11,892.54 11,935.89 0.0M
2022-09-06 12,027.75 12,036.01 12,009.26 12,013.67 0.0M
2022-09-05 12,072.67 12,107.51 12,025.68 12,025.68 0.0M
2022-09-02 12,039.90 12,080.92 12,036.19 12,080.75 0.0M
2022-09-01 12,166.59 12,169.46 12,033.85 12,033.85 0.0M
2022-08-31 12,209.62 12,216.91 12,164.60 12,168.07 0.0M
2022-08-30 12,194.85 12,227.92 12,168.18 12,205.16 0.0M
2022-08-26 12,195.62 12,209.61 12,167.59 12,170.72 0.0M
2022-08-25 12,209.43 12,235.56 12,188.49 12,188.49 0.0M
2022-08-24 12,281.91 12,281.91 12,170.17 12,206.90 0.0M
2022-08-23 12,417.04 12,418.46 12,266.97 12,283.15 0.0M
2022-08-22 12,511.52 12,511.52 12,405.34 12,420.25 0.0M
2022-08-19 12,552.66 12,556.61 12,506.64 12,506.64 0.0M
2022-08-18 12,514.94 12,562.59 12,512.98 12,549.88 0.0M
2022-08-17 12,473.29 12,504.74 12,437.75 12,504.74 0.0M
2022-08-16 12,413.88 12,476.54 12,406.06 12,466.86 0.0M
2022-08-15 12,397.16 12,418.12 12,375.37 12,418.12 0.0M
2022-08-12 12,368.69 12,397.20 12,356.77 12,389.86 0.0M
2022-08-11 12,316.27 12,369.86 12,316.27 12,369.86 0.0M
2022-08-10 12,276.38 12,328.70 12,270.97 12,310.25 0.0M
2022-08-09 12,252.21 12,272.62 12,232.75 12,272.62 0.0M
2022-08-08 12,252.10 12,262.47 12,230.72 12,259.24 0.0M
2022-08-05 12,235.42 12,259.56 12,224.11 12,256.58 0.0M
2022-08-04 12,248.44 12,287.50 12,238.78 12,239.59 0.0M
2022-08-03 12,210.41 12,247.57 12,205.95 12,247.57 0.0M
2022-08-02 12,225.72 12,236.30 12,192.84 12,212.06 0.0M
2022-08-01 12,165.55 12,230.94 12,165.55 12,230.94 0.0M
2022-07-29 12,081.10 12,140.31 12,080.92 12,138.88 0.0M
2022-07-28 12,109.05 12,121.08 12,064.67 12,075.93 0.0M
2022-07-27 12,104.74 12,114.52 12,087.91 12,106.74 0.0M
2022-07-26 12,051.45 12,101.75 12,051.30 12,101.75 0.0M
2022-07-25 11,998.99 12,067.04 11,996.18 12,054.27 0.0M
2022-07-22 11,981.31 12,019.83 11,981.31 12,008.13 0.0M
2022-07-21 11,988.06 11,996.63 11,966.04 11,988.70 0.0M
2022-07-20 12,012.97 12,034.67 11,987.05 11,993.76 0.0M
2022-07-19 12,014.77 12,033.19 11,968.95 11,989.35 0.0M
2022-07-18 11,993.69 12,015.61 11,993.69 12,015.16 0.0M
2022-07-15 11,998.06 12,028.97 11,980.47 11,980.47 0.0M
2022-07-14 12,041.29 12,071.94 12,000.03 12,010.22 0.0M
2022-07-13 12,058.46 12,085.26 12,028.28 12,048.33 0.0M
2022-07-12 12,050.18 12,061.48 11,988.57 12,061.48 0.0M
2022-07-11 12,041.64 12,064.35 12,037.60 12,064.35 0.0M
2022-07-08 12,046.97 12,090.09 12,041.90 12,056.22 0.0M
2022-07-07 12,066.66 12,071.30 12,019.73 12,048.14 0.0M
2022-07-06 12,015.10 12,074.81 12,015.10 12,074.81 0.0M
2022-07-05 12,074.12 12,088.79 12,008.44 12,008.44 0.0M
2022-07-04 12,083.14 12,095.53 12,056.52 12,076.84 0.0M
2022-07-01 12,093.29 12,100.29 12,063.19 12,076.82 0.0M
2022-06-30 12,179.76 12,186.17 12,096.29 12,096.29 0.0M
2022-06-29 12,230.88 12,239.91 12,194.21 12,201.17 0.0M
2022-06-28 12,211.96 12,255.51 12,192.73 12,238.89 0.0M
2022-06-27 12,207.63 12,215.89 12,183.97 12,215.89 0.0M
2022-06-24 12,236.57 12,247.29 12,189.86 12,194.13 0.0M
2022-06-23 12,281.78 12,288.04 12,199.16 12,223.95 0.0M
2022-06-22 12,388.05 12,388.86 12,260.26 12,276.01 0.0M
2022-06-21 12,409.29 12,410.95 12,374.94 12,389.46 0.0M
2022-06-20 12,392.05 12,425.11 12,366.42 12,400.79 0.0M
2022-06-17 12,442.40 12,465.98 12,388.68 12,388.68 0.0M
2022-06-16 12,623.54 12,623.54 12,417.72 12,443.03 0.0M
2022-06-15 12,581.00 12,628.18 12,581.00 12,615.68 0.0M
2022-06-14 12,620.50 12,625.53 12,541.28 12,571.32 0.0M
2022-06-13 12,794.49 12,797.68 12,619.66 12,619.66 0.0M
2022-06-10 12,882.17 12,897.51 12,816.14 12,816.14 0.0M
2022-06-09 12,912.83 12,927.11 12,834.71 12,870.91 0.0M
2022-06-08 12,835.24 12,916.65 12,835.24 12,916.65 0.0M
2022-06-07 12,868.56 12,871.33 12,814.44 12,814.44 0.0M
2022-06-06 12,838.69 12,878.53 12,809.47 12,863.12 0.0M
2022-06-01 12,814.49 12,832.45 12,788.21 12,828.43 0.0M
2022-05-31 12,793.76 12,829.30 12,790.74 12,821.36 0.0M
2022-05-30 12,790.06 12,817.14 12,768.90 12,795.17 0.0M
2022-05-27 12,780.06 12,799.78 12,765.14 12,799.78 0.0M
2022-05-26 12,748.38 12,782.48 12,727.40 12,782.48 0.0M
2022-05-25 12,772.63 12,805.48 12,740.67 12,757.85 0.0M
2022-05-24 12,803.61 12,839.59 12,770.44 12,770.44 0.0M
2022-05-23 12,803.50 12,813.26 12,776.16 12,812.17 0.0M
2022-05-20 12,690.27 12,789.32 12,690.27 12,789.32 0.0M
2022-05-19 12,750.94 12,756.81 12,664.35 12,670.70 0.0M
2022-05-18 12,738.00 12,787.64 12,721.10 12,754.77 0.0M
2022-05-17 12,591.16 12,768.51 12,591.16 12,729.92 0.0M
2022-05-16 12,597.29 12,628.26 12,585.61 12,585.61 0.0M
2022-05-13 12,574.42 12,613.16 12,565.86 12,600.27 0.0M
2022-05-12 12,672.66 12,679.81 12,508.82 12,564.08 0.0M
2022-05-11 12,710.14 12,751.42 12,696.60 12,696.60 0.0M
2022-05-10 12,755.50 12,765.53 12,649.53 12,712.51 0.0M
2022-05-09 12,983.69 12,993.57 12,763.65 12,763.65 0.0M
2022-05-06 13,074.24 13,074.27 12,932.34 12,994.78 0.0M
2022-05-05 13,026.91 13,103.54 13,026.24 13,080.99 0.0M
2022-05-04 13,029.03 13,042.77 12,991.24 13,031.65 0.0M
2022-05-03 13,021.93 13,038.28 12,992.00 13,022.98 0.0M
2022-04-29 13,022.53 13,064.41 13,019.44 13,026.67 0.0M
2022-04-28 12,924.91 13,009.59 12,924.91 13,009.59 0.0M
2022-04-27 12,929.44 12,936.90 12,896.86 12,918.68 0.0M
2022-04-26 12,984.05 12,984.05 12,920.41 12,935.39 0.0M
2022-04-25 13,150.07 13,150.07 12,943.55 12,975.67 0.0M
2022-04-22 13,236.88 13,236.88 13,145.94 13,167.76 0.0M
2022-04-21 13,280.81 13,286.87 13,207.36 13,237.74 0.0M
2022-04-20 13,307.41 13,312.38 13,255.37 13,289.72 0.0M
2022-04-19 13,272.47 13,324.58 13,272.47 13,311.19 0.0M
2022-04-14 13,250.41 13,283.59 13,243.61 13,283.59 0.0M
2022-04-13 13,163.07 13,242.79 13,145.69 13,242.79 0.0M
2022-04-12 13,127.93 13,179.54 13,127.93 13,171.03 0.0M
2022-04-11 13,099.00 13,147.75 13,099.00 13,137.25 0.0M
2022-04-08 13,069.72 13,119.27 13,060.67 13,098.69 0.0M
2022-04-07 13,069.94 13,096.77 13,064.57 13,070.58 0.0M
2022-04-06 13,056.63 13,075.64 13,039.01 13,075.64 0.0M
2022-04-05 12,989.25 13,060.13 12,981.39 13,053.80 0.0M
2022-04-04 12,906.04 12,998.41 12,884.41 12,998.41 0.0M
2022-04-01 12,939.19 12,939.19 12,890.20 12,906.31 0.0M
2022-03-31 12,928.75 12,957.58 12,897.28 12,935.07 0.0M
2022-03-30 12,942.04 12,959.74 12,897.16 12,941.19 0.0M
2022-03-29 12,867.78 12,931.11 12,863.65 12,931.11 0.0M
2022-03-28 12,811.58 12,886.34 12,805.65 12,872.32 0.0M
2022-03-25 12,807.78 12,807.78 12,775.78 12,807.20 0.0M
2022-03-24 12,781.02 12,812.41 12,773.04 12,806.23 0.0M
2022-03-23 12,802.11 12,821.56 12,776.99 12,776.99 0.0M
2022-03-22 12,730.38 12,797.30 12,728.63 12,797.30 0.0M
2022-03-21 12,687.44 12,726.87 12,687.44 12,726.64 0.0M
2022-03-18 12,658.28 12,692.42 12,638.92 12,686.43 0.0M
2022-03-17 12,556.12 12,655.13 12,556.12 12,655.13 0.0M
2022-03-16 12,369.01 12,556.90 12,369.01 12,555.68 0.0M
2022-03-15 12,495.20 12,495.20 12,346.63 12,353.25 0.0M
2022-03-14 12,450.15 12,507.60 12,450.15 12,507.60 0.0M
2022-03-11 12,355.75 12,467.11 12,332.52 12,449.53 0.0M
2022-03-10 12,334.58 12,381.61 12,334.58 12,353.19 0.0M
2022-03-09 12,170.14 12,342.43 12,170.14 12,323.17 0.0M
2022-03-08 12,143.85 12,206.83 12,091.41 12,170.14 0.0M
2022-03-07 12,196.09 12,203.17 12,083.58 12,155.44 0.0M
2022-03-04 12,463.84 12,463.84 12,205.73 12,228.58 0.0M
2022-03-03 12,477.48 12,547.77 12,477.48 12,479.93 0.0M
2022-03-02 12,471.74 12,505.43 12,465.26 12,470.91 0.0M
2022-03-01 12,509.34 12,543.61 12,463.80 12,483.05 0.0M
2022-02-28 12,569.34 12,569.34 12,453.71 12,508.54 0.0M
2022-02-25 12,394.49 12,576.98 12,394.49 12,576.98 0.0M
2022-02-24 12,732.83 12,732.83 12,394.49 12,394.49 0.0M
2022-02-23 12,826.87 12,833.72 12,784.74 12,818.77 0.0M
2022-02-22 12,949.03 12,949.03 12,836.84 12,843.44 0.0M
2022-02-21 13,086.96 13,102.14 12,976.71 12,982.44 0.0M
2022-02-18 13,048.34 13,092.76 13,042.85 13,085.48 0.0M
2022-02-17 13,084.66 13,101.23 13,049.20 13,049.20 0.0M
2022-02-16 13,035.38 13,082.77 13,026.58 13,082.77 0.0M
2022-02-15 12,982.85 13,036.29 12,982.85 13,027.61 0.0M
2022-02-14 13,105.02 13,105.02 12,936.10 12,986.49 0.0M
2022-02-11 13,144.43 13,144.43 13,098.49 13,136.30 0.0M
2022-02-10 13,146.01 13,175.39 13,123.58 13,139.99 0.0M
2022-02-09 13,124.04 13,186.47 13,121.25 13,135.65 0.0M
2022-02-08 13,141.82 13,166.15 13,083.41 13,117.67 0.0M
2022-02-07 13,114.16 13,140.08 13,085.54 13,140.08 0.0M
2022-02-04 13,156.33 13,156.33 13,114.08 13,128.23 0.0M
2022-02-03 13,214.11 13,230.96 13,149.87 13,172.07 0.0M
2022-02-02 13,109.02 13,219.19 13,106.88 13,219.19 0.0M
2022-02-01 12,999.87 13,099.88 12,993.22 13,099.88 0.0M
2022-01-31 12,941.84 12,997.20 12,941.84 12,997.20 0.0M
2022-01-28 12,968.00 12,972.91 12,927.33 12,932.19 0.0M
2022-01-27 12,902.72 12,959.43 12,882.85 12,952.80 0.0M
2022-01-26 12,840.23 12,954.29 12,838.07 12,936.36 0.0M
2022-01-25 12,841.30 12,904.51 12,825.59 12,828.28 0.0M
2022-01-24 13,271.08 13,271.08 12,830.39 12,830.39 0.0M
2022-01-21 13,445.13 13,445.41 13,282.02 13,282.02 0.0M
2022-01-20 13,437.96 13,491.99 13,426.66 13,445.53 0.0M
2022-01-19 13,485.77 13,500.39 13,438.27 13,438.27 0.0M
2022-01-18 13,450.54 13,519.76 13,445.16 13,484.21 0.0M
2022-01-17 13,400.39 13,443.91 13,397.16 13,443.91 0.0M
2022-01-14 13,475.39 13,492.31 13,394.46 13,394.48 0.0M
2022-01-13 13,442.33 13,485.96 13,441.54 13,467.52 0.0M
2022-01-12 13,394.86 13,463.27 13,394.86 13,446.72 0.0M
2022-01-11 13,364.55 13,383.89 13,349.80 13,382.79 0.0M
2022-01-10 13,361.12 13,400.14 13,327.58 13,329.41 0.0M
2022-01-07 13,330.69 13,362.61 13,318.38 13,354.34 0.0M
2022-01-06 13,388.80 13,388.80 13,321.30 13,321.30 0.0M
2022-01-05 13,402.09 13,405.63 13,356.97 13,405.63 0.0M
2022-01-04 13,262.15 13,405.33 13,259.49 13,405.33 0.0M