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
2023-12-29 10,959.72 10,983.17 10,945.01 10,945.41 0.0M
2023-12-28 10,930.51 10,973.54 10,928.04 10,959.59 0.0M
2023-12-27 10,913.61 10,927.67 10,877.44 10,927.67 0.0M
2023-12-22 10,846.07 10,908.14 10,829.93 10,908.14 0.0M
2023-12-21 10,872.48 10,885.98 10,833.51 10,847.74 0.0M
2023-12-20 10,836.52 10,885.91 10,809.84 10,875.78 0.0M
2023-12-19 10,804.59 10,879.62 10,804.59 10,833.03 0.0M
2023-12-18 10,729.27 10,800.58 10,713.80 10,800.58 0.0M
2023-12-15 10,693.18 10,738.73 10,693.18 10,736.09 0.0M
2023-12-14 10,669.96 10,725.57 10,665.09 10,695.04 0.0M
2023-12-13 10,627.86 10,688.61 10,626.10 10,667.24 0.0M
2023-12-12 10,612.78 10,632.37 10,589.71 10,632.37 0.0M
2023-12-11 10,518.56 10,614.37 10,518.56 10,614.37 0.0M
2023-12-08 10,494.91 10,544.62 10,494.91 10,535.35 0.0M
2023-12-07 10,503.83 10,519.06 10,442.57 10,493.87 0.0M
2023-12-06 10,518.69 10,567.11 10,505.58 10,505.58 0.0M
2023-12-05 10,508.25 10,558.02 10,505.96 10,516.97 0.0M
2023-12-04 10,574.13 10,582.49 10,502.05 10,514.56 0.0M
2023-12-01 10,486.94 10,583.57 10,482.17 10,583.57 0.0M
2023-11-30 10,498.06 10,533.21 10,472.46 10,490.21 0.0M
2023-11-29 10,415.39 10,506.38 10,415.39 10,506.38 0.0M
2023-11-28 10,363.26 10,429.56 10,363.26 10,417.19 0.0M
2023-11-27 10,338.16 10,368.75 10,332.44 10,368.75 0.0M
2023-11-24 10,335.58 10,370.23 10,332.90 10,342.19 0.0M
2023-11-23 10,335.34 10,369.86 10,329.09 10,340.75 0.0M
2023-11-22 10,301.34 10,341.84 10,290.81 10,341.84 0.0M
2023-11-21 10,270.77 10,295.70 10,263.76 10,290.29 0.0M
2023-11-20 10,179.77 10,267.51 10,179.77 10,263.17 0.0M
2023-11-17 10,167.53 10,203.13 10,149.13 10,180.44 0.0M
2023-11-16 10,127.35 10,167.05 10,094.11 10,167.05 0.0M
2023-11-15 10,079.63 10,148.66 10,065.47 10,126.91 0.0M
2023-11-14 10,030.48 10,091.79 10,030.48 10,084.91 0.0M
2023-11-13 10,039.56 10,062.73 10,027.73 10,041.70 0.0M
2023-11-10 10,045.34 10,056.30 10,013.33 10,032.89 0.0M
2023-11-09 10,083.88 10,129.25 10,041.20 10,078.83 0.0M
2023-11-08 10,064.29 10,112.78 10,059.33 10,093.64 0.0M
2023-11-07 10,074.42 10,074.42 10,044.01 10,073.69 0.0M
2023-11-06 10,004.68 10,085.78 9,998.93 10,063.41 0.0M
2023-11-03 9,950.51 10,019.86 9,947.40 9,992.06 0.0M
2023-11-02 9,908.58 9,949.90 9,885.57 9,949.90 0.0M
2023-11-01 9,883.41 9,915.16 9,872.34 9,901.96 0.0M
2023-10-31 9,854.15 9,876.59 9,826.91 9,874.36 0.0M
2023-10-30 9,842.87 9,893.90 9,842.87 9,849.29 0.0M
2023-10-27 9,863.95 9,875.39 9,838.93 9,839.71 0.0M
2023-10-26 9,911.59 9,922.68 9,840.16 9,861.24 0.0M
2023-10-25 9,947.45 9,947.45 9,891.21 9,916.28 0.0M
2023-10-24 9,919.44 9,964.60 9,907.49 9,942.69 0.0M
2023-10-23 9,906.10 9,908.69 9,814.63 9,831.74 0.0M
2023-10-20 9,974.64 9,980.31 9,896.90 9,897.41 0.0M
2023-10-19 9,968.34 10,029.86 9,964.46 9,985.78 0.0M
2023-10-18 10,022.22 10,028.10 9,969.83 9,970.65 0.0M
2023-10-17 9,998.77 10,028.16 9,990.68 10,028.16 0.0M
2023-10-16 10,068.64 10,081.09 10,000.04 10,012.89 0.0M
2023-10-13 10,097.81 10,097.81 10,066.01 10,075.98 0.0M
2023-10-12 10,107.02 10,150.16 10,103.27 10,104.70 0.0M
2023-10-11 10,127.98 10,149.05 10,111.51 10,111.51 0.0M
2023-10-10 10,115.28 10,129.29 10,062.58 10,129.29 0.0M
2023-10-09 10,163.78 10,175.11 10,111.07 10,111.07 0.0M
2023-10-06 10,199.59 10,225.79 10,157.55 10,164.28 0.0M
2023-10-05 10,255.58 10,255.58 10,201.47 10,201.47 0.0M
2023-10-04 10,326.53 10,328.08 10,249.66 10,249.66 0.0M
2023-10-03 10,387.67 10,387.67 10,297.13 10,325.76 0.0M
2023-10-02 10,413.18 10,430.79 10,381.85 10,382.39 0.0M
2023-09-29 10,450.23 10,457.69 10,420.00 10,420.00 0.0M
2023-09-28 10,397.96 10,443.22 10,390.62 10,443.22 0.0M
2023-09-27 10,410.69 10,422.84 10,336.32 10,401.50 0.0M
2023-09-26 10,444.23 10,444.23 10,382.30 10,418.70 0.0M
2023-09-25 10,481.36 10,482.25 10,444.91 10,444.91 0.0M
2023-09-22 10,445.99 10,482.19 10,409.11 10,482.19 0.0M
2023-09-21 10,478.80 10,493.96 10,415.37 10,447.71 0.0M
2023-09-20 10,501.37 10,503.62 10,453.33 10,493.97 0.0M
2023-09-19 10,465.41 10,503.26 10,462.06 10,503.26 0.0M
2023-09-18 10,474.39 10,489.39 10,436.85 10,465.69 0.0M
2023-09-15 10,493.20 10,511.14 10,458.75 10,476.47 0.0M
2023-09-14 10,481.24 10,497.07 10,463.57 10,497.07 0.0M
2023-09-13 10,487.23 10,487.23 10,440.91 10,475.00 0.0M
2023-09-12 10,486.90 10,504.55 10,456.23 10,504.55 0.0M
2023-09-11 10,468.26 10,505.57 10,438.05 10,490.02 0.0M
2023-09-08 10,471.11 10,477.82 10,449.56 10,472.44 0.0M
2023-09-07 10,419.08 10,454.61 10,397.42 10,454.61 0.0M
2023-09-06 10,414.49 10,425.34 10,393.70 10,425.34 0.0M
2023-09-05 10,446.48 10,472.01 10,408.93 10,408.93 0.0M
2023-09-04 10,417.16 10,448.44 10,413.09 10,448.44 0.0M
2023-09-01 10,375.17 10,414.66 10,368.42 10,414.66 0.0M
2023-08-31 10,366.64 10,401.72 10,349.01 10,383.41 0.0M
2023-08-30 10,380.35 10,388.53 10,360.68 10,360.68 0.0M
2023-08-29 10,348.47 10,380.92 10,339.82 10,380.92 0.0M
2023-08-25 10,347.44 10,348.59 10,309.38 10,341.86 0.0M
2023-08-24 10,490.86 10,491.64 10,466.48 10,491.64 0.0M
2023-08-23 10,500.86 10,510.83 10,481.70 10,488.96 0.0M
2023-08-22 10,517.49 10,517.49 10,487.05 10,493.57 0.0M
2023-08-21 10,518.55 10,518.55 10,491.72 10,509.66 0.0M
2023-08-18 10,535.71 10,551.97 10,519.22 10,519.22 0.0M
2023-08-17 10,606.32 10,607.93 10,528.09 10,548.52 0.0M
2023-08-16 10,635.52 10,655.62 10,591.61 10,613.69 0.0M
2023-08-15 10,691.85 10,691.85 10,638.95 10,641.97 0.0M
2023-08-14 10,691.26 10,698.07 10,637.41 10,684.17 0.0M
2023-08-11 10,652.28 10,687.91 10,640.83 10,686.59 0.0M
2023-08-10 10,651.54 10,677.33 10,638.61 10,638.61 0.0M
2023-08-09 10,711.12 10,724.63 10,624.94 10,655.40 0.0M
2023-08-08 10,726.46 10,741.30 10,704.53 10,711.05 0.0M
2023-08-07 10,697.71 10,737.53 10,693.84 10,737.53 0.0M
2023-08-04 10,697.13 10,731.67 10,697.13 10,706.15 0.0M
2023-08-03 10,691.32 10,703.88 10,643.25 10,703.88 0.0M
2023-08-02 10,719.86 10,731.35 10,681.95 10,694.81 0.0M
2023-08-01 10,684.68 10,737.69 10,684.68 10,718.53 0.0M
2023-07-31 10,683.09 10,702.99 10,653.16 10,688.10 0.0M
2023-07-28 10,664.15 10,710.35 10,663.59 10,682.24 0.0M
2023-07-27 10,676.45 10,700.11 10,659.89 10,670.40 0.0M
2023-07-26 10,674.69 10,698.12 10,649.61 10,682.43 0.0M
2023-07-25 10,653.94 10,675.89 10,646.41 10,649.74 0.0M
2023-07-24 10,605.16 10,650.06 10,575.85 10,650.06 0.0M
2023-07-21 10,570.48 10,612.20 10,561.23 10,612.20 0.0M
2023-07-20 10,553.85 10,567.45 10,531.25 10,567.45 0.0M
2023-07-19 10,518.69 10,563.04 10,497.03 10,554.08 0.0M
2023-07-18 10,526.26 10,526.86 10,481.35 10,509.53 0.0M
2023-07-17 10,526.28 10,529.66 10,494.81 10,519.06 0.0M
2023-07-14 10,487.12 10,529.11 10,476.80 10,515.77 0.0M
2023-07-13 10,476.11 10,496.93 10,437.20 10,471.90 0.0M
2023-07-12 10,447.19 10,460.73 10,402.59 10,458.61 0.0M
2023-07-11 10,492.78 10,492.78 10,413.67 10,413.67 0.0M
2023-07-10 10,492.94 10,492.94 10,443.38 10,468.71 0.0M
2023-07-07 10,514.44 10,526.97 10,476.00 10,476.00 0.0M
2023-07-06 10,597.78 10,597.78 10,495.58 10,501.45 0.0M
2023-07-05 10,590.71 10,592.11 10,565.87 10,592.11 0.0M
2023-07-04 10,588.57 10,616.22 10,578.25 10,592.07 0.0M
2023-07-03 10,605.99 10,611.76 10,576.49 10,581.21 0.0M
2023-06-30 10,582.79 10,601.78 10,559.64 10,601.78 0.0M
2023-06-29 10,610.88 10,617.06 10,517.87 10,580.65 0.0M
2023-06-28 10,667.48 10,667.48 10,615.46 10,615.46 0.0M
2023-06-27 10,718.81 10,718.81 10,628.10 10,657.73 0.0M
2023-06-26 10,858.55 10,858.55 10,670.44 10,705.79 0.0M
2023-06-23 10,907.46 10,907.46 10,843.72 10,855.76 0.0M
2023-06-22 10,943.11 10,943.11 10,850.50 10,901.70 0.0M
2023-06-21 11,416.88 11,416.88 11,329.47 11,339.32 0.0M
2023-06-20 11,421.09 11,437.08 11,412.52 11,415.10 0.0M
2023-06-19 11,436.04 11,465.33 11,395.37 11,412.24 0.0M
2023-06-16 11,487.99 11,489.29 11,439.08 11,439.08 0.0M
2023-06-15 11,501.41 11,502.94 11,477.08 11,477.08 0.0M
2023-06-14 11,640.88 11,640.88 11,609.24 11,618.60 0.0M
2023-06-13 11,618.62 11,658.49 11,603.16 11,629.90 0.0M
2023-06-12 11,600.13 11,606.41 11,568.39 11,606.41 0.0M
2023-06-09 11,568.83 11,609.82 11,565.01 11,588.73 0.0M
2023-06-08 11,646.38 11,646.38 11,582.34 11,582.34 0.0M
2023-06-07 11,671.51 11,672.25 11,620.15 11,620.15 0.0M
2023-06-06 11,690.22 11,698.97 11,662.02 11,672.36 0.0M
2023-06-05 11,691.24 11,714.74 11,671.10 11,688.72 0.0M
2023-06-02 11,636.90 11,681.87 11,631.29 11,681.87 0.0M
2023-06-01 11,598.43 11,630.18 11,572.24 11,630.18 0.0M
2023-05-31 11,614.46 11,615.22 11,585.59 11,585.59 0.0M
2023-05-30 11,618.86 11,636.07 11,598.28 11,613.15 0.0M
2023-05-26 11,626.20 11,646.26 11,610.48 11,627.30 0.0M
2023-05-25 11,644.93 11,681.73 11,623.06 11,623.06 0.0M
2023-05-24 11,656.91 11,663.29 11,630.83 11,653.13 0.0M
2023-05-23 11,653.84 11,675.55 11,653.84 11,657.19 0.0M
2023-05-22 11,651.85 11,687.00 11,646.10 11,652.06 0.0M
2023-05-19 11,649.59 11,656.60 11,629.51 11,656.60 0.0M
2023-05-18 11,577.63 11,649.05 11,577.63 11,649.05 0.0M
2023-05-17 11,572.99 11,589.00 11,569.16 11,577.27 0.0M
2023-05-16 11,591.69 11,591.69 11,541.76 11,578.21 0.0M
2023-05-15 11,551.12 11,588.09 11,543.38 11,580.26 0.0M
2023-05-12 11,531.77 11,564.35 11,515.18 11,549.31 0.0M
2023-05-11 11,526.43 11,584.14 11,526.43 11,528.83 0.0M
2023-05-10 11,449.72 11,540.04 11,449.72 11,540.04 0.0M
2023-05-09 11,451.11 11,491.69 11,451.11 11,457.11 0.0M
2023-05-05 11,428.35 11,466.40 11,428.35 11,449.36 0.0M
2023-05-04 11,462.95 11,486.11 11,436.02 11,436.02 0.0M
2023-05-03 11,455.96 11,468.84 11,423.75 11,468.34 0.0M
2023-05-02 11,462.19 11,464.59 11,430.28 11,464.08 0.0M
2023-04-28 11,446.72 11,464.45 11,436.97 11,464.45 0.0M
2023-04-27 11,436.01 11,453.91 11,405.31 11,453.91 0.0M
2023-04-26 11,472.58 11,480.65 11,438.46 11,445.67 0.0M
2023-04-25 11,467.49 11,497.51 11,459.89 11,480.57 0.0M
2023-04-24 11,476.98 11,476.98 11,451.93 11,468.06 0.0M
2023-04-21 11,498.92 11,510.39 11,478.51 11,478.51 0.0M
2023-04-20 11,508.07 11,513.82 11,479.09 11,486.85 0.0M
2023-04-19 11,538.89 11,538.89 11,507.22 11,532.79 0.0M
2023-04-18 11,482.99 11,550.65 11,482.99 11,550.65 0.0M
2023-04-17 11,475.77 11,504.18 11,473.23 11,481.30 0.0M
2023-04-14 11,423.74 11,477.34 11,407.35 11,477.34 0.0M
2023-04-13 11,391.57 11,449.28 11,391.57 11,424.45 0.0M
2023-04-12 11,357.13 11,393.42 11,357.13 11,393.42 0.0M
2023-04-11 11,342.22 11,366.68 11,329.46 11,349.78 0.0M
2023-04-06 11,326.04 11,355.02 11,325.21 11,348.68 0.0M
2023-04-05 11,343.12 11,343.12 11,320.92 11,323.91 0.0M
2023-04-04 11,340.79 11,357.12 11,313.58 11,341.01 0.0M
2023-04-03 11,291.51 11,340.50 11,285.60 11,336.81 0.0M
2023-03-31 11,283.79 11,305.58 11,283.79 11,297.90 0.0M
2023-03-30 11,267.14 11,291.78 11,254.70 11,288.59 0.0M
2023-03-29 11,187.55 11,296.12 11,187.55 11,262.76 0.0M
2023-03-28 11,274.87 11,279.87 11,177.32 11,185.40 0.0M
2023-03-27 11,266.59 11,280.65 11,232.36 11,269.27 0.0M
2023-03-24 11,282.88 11,295.14 11,257.38 11,257.38 0.0M
2023-03-23 11,353.89 11,353.89 11,284.92 11,284.92 0.0M
2023-03-22 11,408.24 11,431.50 11,352.02 11,352.02 0.0M
2023-03-21 11,382.76 11,406.80 11,368.03 11,406.80 0.0M
2023-03-20 11,435.69 11,435.69 11,345.16 11,383.16 0.0M
2023-03-17 11,516.12 11,517.33 11,456.89 11,460.06 0.0M
2023-03-16 11,546.85 11,546.85 11,479.13 11,523.36 0.0M
2023-03-15 11,639.69 11,664.38 11,519.86 11,532.36 0.0M
2023-03-14 11,622.82 11,631.43 11,579.51 11,631.43 0.0M
2023-03-13 11,693.30 11,700.32 11,600.68 11,619.94 0.0M
2023-03-10 11,807.83 11,807.83 11,689.09 11,689.09 0.0M
2023-03-09 11,942.42 11,942.42 11,833.46 11,833.46 0.0M
2023-03-08 11,956.13 11,975.74 11,903.39 11,942.47 0.0M
2023-03-07 11,932.23 11,976.06 11,899.90 11,941.80 0.0M
2023-03-06 11,918.98 11,941.25 11,896.60 11,941.25 0.0M
2023-03-03 11,907.04 11,933.58 11,899.97 11,931.49 0.0M
2023-03-02 11,907.33 11,929.20 11,881.58 11,913.33 0.0M
2023-03-01 11,920.48 11,921.09 11,873.51 11,909.63 0.0M
2023-02-28 11,896.98 11,930.91 11,881.15 11,920.17 0.0M
2023-02-27 11,877.70 11,932.92 11,877.70 11,894.78 0.0M
2023-02-24 11,907.43 11,919.13 11,844.36 11,891.81 0.0M
2023-02-23 11,892.73 11,923.99 11,873.33 11,923.99 0.0M
2023-02-22 11,910.83 11,912.45 11,879.20 11,885.66 0.0M
2023-02-21 11,983.75 12,002.62 11,929.24 11,929.24 0.0M
2023-02-20 11,997.19 12,031.26 11,992.41 11,992.41 0.0M
2023-02-17 12,029.86 12,029.86 11,986.70 12,005.61 0.0M
2023-02-16 12,051.61 12,051.61 12,014.05 12,035.83 0.0M
2023-02-15 12,037.45 12,055.92 12,015.32 12,055.92 0.0M
2023-02-14 12,046.08 12,055.33 12,022.61 12,038.14 0.0M
2023-02-13 12,001.99 12,067.86 11,998.66 12,067.86 0.0M
2023-02-10 12,048.30 12,072.83 11,987.34 12,000.81 0.0M
2023-02-09 12,050.52 12,082.15 12,009.03 12,074.53 0.0M
2023-02-08 11,995.42 12,055.26 11,995.42 12,055.26 0.0M
2023-02-07 12,012.35 12,021.61 11,993.86 11,993.86 0.0M
2023-02-06 12,029.61 12,062.10 12,007.09 12,014.61 0.0M
2023-02-03 11,992.04 12,033.19 11,988.95 12,033.19 0.0M
2023-02-02 11,970.60 12,034.44 11,964.37 11,989.43 0.0M
2023-02-01 11,943.12 11,969.53 11,940.47 11,956.43 0.0M
2023-01-31 11,962.79 11,977.36 11,927.61 11,957.30 0.0M
2023-01-30 12,003.28 12,048.30 11,956.34 11,974.51 0.0M
2023-01-27 11,951.27 12,045.71 11,949.42 12,010.52 0.0M
2023-01-26 11,911.98 11,970.15 11,898.56 11,970.15 0.0M
2023-01-25 11,917.65 11,959.60 11,908.67 11,908.67 0.0M
2023-01-24 11,925.56 11,933.50 11,889.45 11,922.99 0.0M
2023-01-23 11,939.29 11,939.29 11,889.17 11,928.35 0.0M
2023-01-20 11,920.64 11,956.01 11,907.76 11,933.76 0.0M
2023-01-19 11,899.70 11,933.55 11,883.45 11,933.55 0.0M
2023-01-18 11,868.70 11,918.94 11,868.70 11,911.92 0.0M
2023-01-17 11,878.70 11,941.68 11,878.70 11,880.87 0.0M
2023-01-16 11,896.08 11,941.00 11,883.62 11,895.75 0.0M
2023-01-13 11,939.46 11,939.46 11,856.30 11,890.42 0.0M
2023-01-12 11,909.14 11,930.93 11,869.58 11,930.93 0.0M
2023-01-11 11,888.71 11,918.81 11,868.21 11,907.90 0.0M
2023-01-10 11,863.94 11,893.67 11,849.04 11,893.67 0.0M
2023-01-09 11,769.29 11,895.93 11,761.18 11,870.48 0.0M
2023-01-06 11,740.72 11,778.92 11,723.83 11,772.85 0.0M
2023-01-05 11,653.24 11,738.53 11,649.54 11,738.53 0.0M
2023-01-04 11,635.26 11,670.03 11,618.29 11,642.45 0.0M
2023-01-03 11,588.60 11,640.23 11,571.08 11,639.14 0.0M