FTSE 350 Industrial Engineering (TRINMX502040)

TRINMX502040
🏛️ Reino Unido →
11,917.25
Última Actualización: 2025-09-29
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
2024-12-31 10,676.22 10,765.31 10,605.50 10,747.60 0.0M
2024-12-30 10,715.33 10,715.33 10,595.75 10,676.22 0.0M
2024-12-27 10,755.17 10,769.39 10,687.97 10,715.33 0.0M
2024-12-24 10,659.67 10,764.79 10,657.94 10,755.17 0.0M
2024-12-23 10,818.22 10,818.22 10,640.21 10,659.67 0.0M
2024-12-20 10,824.38 10,871.79 10,711.94 10,818.22 0.0M
2024-12-19 11,000.15 11,017.50 10,765.92 10,824.38 0.0M
2024-12-18 10,962.31 11,046.82 10,949.12 11,000.15 0.0M
2024-12-17 11,084.23 11,087.33 10,962.31 10,962.31 0.0M
2024-12-16 11,178.73 11,178.73 11,054.48 11,084.23 0.0M
2024-12-13 11,325.76 11,387.82 11,167.53 11,178.73 0.0M
2024-12-12 11,435.49 11,487.95 11,325.76 11,325.76 0.0M
2024-12-11 11,444.48 11,501.77 11,340.59 11,435.49 0.0M
2024-12-10 11,442.08 11,504.08 11,343.49 11,444.48 0.0M
2024-12-09 11,220.60 11,537.74 11,220.60 11,442.08 0.0M
2024-12-06 11,340.88 11,340.88 11,190.91 11,220.60 0.0M
2024-12-05 11,363.22 11,363.22 11,265.31 11,340.88 0.0M
2024-12-04 11,243.85 11,407.54 11,243.85 11,363.22 0.0M
2024-12-03 11,147.82 11,252.27 11,140.30 11,243.85 0.0M
2024-12-02 11,001.27 11,187.44 10,991.16 11,147.82 0.0M
2024-11-29 10,942.51 11,001.27 10,865.89 11,001.27 0.0M
2024-11-28 10,698.36 10,987.34 10,698.36 10,942.51 0.0M
2024-11-27 10,645.45 10,745.80 10,619.41 10,698.36 0.0M
2024-11-26 10,832.71 10,832.71 10,624.65 10,645.45 0.0M
2024-11-25 10,641.12 10,868.00 10,641.12 10,832.71 0.0M
2024-11-22 10,325.56 10,666.01 10,325.56 10,641.12 0.0M
2024-11-21 10,236.38 10,335.66 10,179.57 10,325.56 0.0M
2024-11-20 10,360.76 10,431.85 10,216.66 10,236.38 0.0M
2024-11-19 10,336.26 10,489.83 10,296.80 10,360.76 0.0M
2024-11-18 10,297.12 10,349.63 10,227.10 10,336.26 0.0M
2024-11-15 10,342.77 10,378.11 10,278.79 10,297.12 0.0M
2024-11-14 10,190.08 10,443.82 10,152.72 10,342.77 0.0M
2024-11-13 10,271.59 10,281.85 10,149.02 10,190.08 0.0M
2024-11-12 10,407.47 10,407.47 10,239.26 10,271.59 0.0M
2024-11-11 10,295.68 10,506.58 10,295.68 10,407.47 0.0M
2024-11-08 10,411.06 10,444.94 10,230.01 10,295.68 0.0M
2024-11-07 10,133.01 10,488.47 10,133.01 10,411.06 0.0M
2024-11-06 10,113.20 10,370.63 10,113.20 10,133.01 0.0M
2024-11-05 10,047.28 10,133.85 9,970.78 10,113.20 0.0M
2024-11-04 10,165.86 10,212.53 10,047.28 10,047.28 0.0M
2024-11-01 10,057.74 10,194.00 10,043.47 10,165.86 0.0M
2024-10-31 10,144.02 10,169.97 9,985.83 10,057.74 0.0M
2024-10-30 10,284.02 10,308.72 10,144.02 10,144.02 0.0M
2024-10-29 10,366.73 10,392.27 10,214.63 10,284.02 0.0M
2024-10-28 10,302.47 10,409.07 10,268.21 10,366.73 0.0M
2024-10-25 10,239.95 10,319.29 10,216.50 10,302.47 0.0M
2024-10-24 10,278.69 10,356.28 10,230.07 10,239.95 0.0M
2024-10-23 10,385.60 10,385.60 10,274.51 10,278.69 0.0M
2024-10-22 10,297.73 10,386.19 10,243.77 10,385.60 0.0M
2024-10-21 10,504.05 10,557.71 10,271.40 10,297.73 0.0M
2024-10-18 10,469.50 10,556.99 10,407.88 10,504.05 0.0M
2024-10-17 10,408.48 10,644.41 10,388.11 10,469.50 0.0M
2024-10-16 10,259.86 10,446.25 10,255.98 10,378.97 0.0M
2024-10-15 10,456.85 10,597.28 10,259.86 10,259.86 0.0M
2024-10-14 10,427.30 10,486.22 10,374.02 10,456.85 0.0M
2024-10-11 10,429.13 10,526.03 10,423.34 10,427.30 0.0M
2024-10-10 10,543.61 10,543.61 10,382.77 10,429.13 0.0M
2024-10-09 10,465.07 10,604.92 10,465.07 10,543.61 0.0M
2024-10-08 10,675.64 10,675.64 10,465.07 10,465.07 0.0M
2024-10-07 10,669.56 10,839.58 10,560.32 10,675.64 0.0M
2024-10-04 10,737.47 10,819.76 10,644.50 10,669.56 0.0M
2024-10-03 10,961.76 10,983.41 10,699.57 10,737.47 0.0M
2024-10-02 10,845.05 10,912.08 10,784.04 10,912.08 0.0M
2024-10-01 10,933.08 11,004.34 10,813.97 10,845.05 0.0M
2024-09-30 11,121.08 11,174.29 10,933.08 10,933.08 0.0M
2024-09-27 11,003.34 11,134.26 11,003.34 11,121.08 0.0M
2024-09-26 10,647.40 11,074.33 10,619.83 11,003.34 0.0M
2024-09-25 10,637.48 10,767.11 10,582.41 10,647.40 0.0M
2024-09-24 10,588.57 10,776.35 10,588.11 10,637.48 0.0M
2024-09-23 10,571.93 10,619.88 10,488.32 10,588.57 0.0M
2024-09-20 10,972.45 10,972.45 10,571.93 10,571.93 0.0M
2024-09-19 10,597.76 10,972.45 10,593.40 10,972.45 0.0M
2024-09-18 10,714.29 10,736.29 10,568.62 10,597.76 0.0M
2024-09-17 10,658.95 10,807.97 10,658.95 10,714.29 0.0M
2024-09-16 10,773.08 10,773.08 10,653.41 10,658.95 0.0M
2024-09-13 10,664.49 10,790.74 10,655.13 10,773.08 0.0M
2024-09-12 10,512.76 10,737.17 10,512.76 10,664.49 0.0M
2024-09-11 10,483.81 10,618.84 10,483.81 10,512.76 0.0M
2024-09-10 10,492.36 10,545.92 10,414.12 10,483.81 0.0M
2024-09-09 10,348.23 10,566.31 10,348.23 10,492.36 0.0M
2024-09-06 10,430.39 10,521.99 10,328.71 10,348.23 0.0M
2024-09-05 10,563.08 10,582.98 10,425.76 10,430.39 0.0M
2024-09-04 10,658.04 10,658.04 10,481.86 10,563.08 0.0M
2024-09-03 10,718.50 10,829.21 10,575.98 10,658.04 0.0M
2024-09-02 10,816.66 10,821.88 10,692.59 10,718.50 0.0M
2024-08-30 10,799.85 10,845.74 10,759.52 10,816.66 0.0M
2024-08-29 10,512.60 10,799.85 10,509.06 10,799.85 0.0M
2024-08-28 10,434.25 10,543.51 10,417.10 10,512.60 0.0M
2024-08-27 10,446.02 10,513.95 10,391.61 10,434.25 0.0M
2024-08-23 10,395.13 10,474.62 10,369.80 10,446.02 0.0M
2024-08-22 10,425.66 10,455.37 10,327.45 10,395.13 0.0M
2024-08-21 10,401.57 10,451.96 10,365.92 10,425.66 0.0M
2024-08-20 10,530.02 10,556.56 10,371.25 10,401.57 0.0M
2024-08-19 10,520.97 10,563.67 10,457.37 10,530.02 0.0M
2024-08-16 10,576.11 10,622.45 10,451.58 10,520.97 0.0M
2024-08-15 10,458.22 10,644.59 10,372.80 10,576.11 0.0M
2024-08-14 10,491.05 10,573.34 10,424.95 10,458.22 0.0M
2024-08-13 10,557.48 10,577.15 10,434.46 10,491.05 0.0M
2024-08-12 10,480.57 10,586.36 10,480.57 10,557.48 0.0M
2024-08-09 10,651.49 10,726.28 10,471.68 10,480.57 0.0M
2024-08-08 11,065.51 11,065.51 10,484.55 10,651.49 0.0M
2024-08-07 10,887.89 11,144.35 10,887.89 11,053.12 0.0M
2024-08-06 10,917.19 11,030.13 10,821.40 10,887.89 0.0M
2024-08-05 11,099.28 11,099.28 10,748.06 10,917.19 0.0M
2024-08-02 11,527.10 11,527.10 11,053.54 11,099.28 0.0M
2024-08-01 11,891.50 11,891.50 11,494.08 11,527.10 0.0M
2024-07-31 11,624.53 11,891.50 11,557.06 11,891.50 0.0M
2024-07-30 11,438.19 11,702.68 11,286.72 11,624.53 0.0M
2024-07-29 11,450.09 11,579.93 11,432.46 11,438.19 0.0M
2024-07-26 11,320.56 11,514.51 11,252.70 11,450.09 0.0M
2024-07-25 11,348.57 11,348.57 11,088.81 11,320.56 0.0M
2024-07-24 11,352.25 11,352.25 11,210.09 11,348.57 0.0M
2024-07-23 11,401.49 11,485.36 11,285.96 11,352.25 0.0M
2024-07-22 11,261.19 11,494.13 11,261.19 11,401.49 0.0M
2024-07-19 11,351.77 11,370.21 11,162.88 11,261.19 0.0M
2024-07-18 11,646.71 11,772.55 11,606.50 11,700.73 0.0M
2024-07-17 11,665.23 11,710.02 11,547.58 11,646.71 0.0M
2024-07-16 11,632.36 11,681.96 11,569.97 11,665.23 0.0M
2024-07-15 11,768.96 11,769.94 11,584.20 11,632.36 0.0M
2024-07-12 11,552.11 11,768.96 11,541.03 11,768.96 0.0M
2024-07-11 11,394.79 11,585.68 11,347.89 11,552.11 0.0M
2024-07-10 11,242.40 11,404.81 11,242.40 11,394.79 0.0M
2024-07-09 11,412.02 11,448.41 11,199.08 11,242.40 0.0M
2024-07-08 11,476.09 11,505.28 11,370.90 11,412.02 0.0M
2024-07-05 11,344.44 11,579.24 11,344.44 11,476.09 0.0M
2024-07-04 11,415.93 11,516.68 11,344.44 11,344.44 0.0M
2024-07-03 11,303.63 11,443.24 11,302.76 11,415.93 0.0M
2024-07-02 11,377.29 11,377.29 11,219.73 11,303.63 0.0M
2024-07-01 11,367.99 11,518.10 11,367.99 11,377.29 0.0M
2024-06-28 11,457.19 11,557.17 11,341.08 11,367.99 0.0M
2024-06-27 11,460.91 11,547.60 11,427.79 11,457.19 0.0M
2024-06-26 11,478.46 11,614.14 11,430.56 11,460.91 0.0M
2024-06-25 11,765.08 11,765.08 11,462.08 11,478.46 0.0M
2024-06-24 11,639.74 11,765.08 11,583.37 11,765.08 0.0M
2024-06-21 11,679.04 11,686.84 11,544.94 11,639.74 0.0M
2024-06-20 11,521.07 11,679.04 11,510.56 11,679.04 0.0M
2024-06-19 11,671.15 11,708.46 11,521.07 11,521.07 0.0M
2024-06-18 11,549.40 11,698.53 11,549.40 11,671.15 0.0M
2024-06-17 11,486.41 11,647.67 11,477.17 11,549.40 0.0M
2024-06-14 11,716.72 11,753.50 11,456.50 11,486.41 0.0M
2024-06-13 11,838.27 11,854.39 11,690.61 11,716.72 0.0M
2024-06-12 11,710.03 11,900.61 11,691.46 11,838.27 0.0M
2024-06-11 11,831.02 11,898.64 11,700.18 11,710.03 0.0M
2024-06-10 11,927.10 11,954.75 11,792.01 11,831.02 0.0M
2024-06-07 11,944.82 11,966.28 11,829.96 11,927.10 0.0M
2024-06-06 11,914.90 12,021.99 11,914.90 11,944.82 0.0M
2024-06-05 11,918.51 11,968.26 11,856.92 11,914.90 0.0M
2024-06-04 12,018.81 12,024.94 11,906.11 11,918.51 0.0M
2024-06-03 12,094.06 12,287.61 12,018.81 12,018.81 0.0M
2024-05-31 12,198.71 12,275.98 12,048.79 12,094.06 0.0M
2024-05-30 12,136.12 12,240.53 12,015.30 12,198.71 0.0M
2024-05-29 12,213.11 12,253.45 12,094.63 12,136.12 0.0M
2024-05-28 12,322.71 12,380.53 12,213.11 12,213.11 0.0M
2024-05-24 12,207.36 12,322.71 12,071.75 12,322.71 0.0M
2024-05-23 12,309.74 12,378.03 12,207.36 12,207.36 0.0M
2024-05-22 12,382.30 12,429.03 12,236.04 12,309.74 0.0M
2024-05-21 12,569.51 12,569.51 12,359.70 12,382.30 0.0M
2024-05-20 12,338.58 12,569.51 12,323.31 12,569.51 0.0M
2024-05-17 12,511.58 12,517.40 12,254.01 12,338.58 0.0M
2024-05-16 12,530.61 12,567.53 12,476.09 12,511.58 0.0M
2024-05-15 12,237.09 12,680.21 12,190.22 12,530.61 0.0M
2024-05-14 12,152.17 12,239.19 12,087.88 12,237.09 0.0M
2024-05-13 12,333.34 12,346.29 12,124.23 12,152.17 0.0M
2024-05-10 12,143.50 12,371.71 12,140.37 12,333.34 0.0M
2024-05-09 12,141.72 12,184.24 12,028.08 12,143.50 0.0M
2024-05-08 11,985.58 12,141.72 11,985.58 12,141.72 0.0M
2024-05-07 11,693.70 11,985.58 11,693.70 11,985.58 0.0M
2024-05-03 11,666.67 11,854.41 11,666.67 11,693.70 0.0M
2024-05-02 11,759.26 11,787.22 11,643.47 11,666.67 0.0M
2024-05-01 11,789.61 11,813.27 11,704.42 11,759.26 0.0M
2024-04-30 11,838.51 11,917.84 11,743.84 11,789.61 0.0M
2024-04-29 11,740.54 11,840.72 11,687.75 11,838.51 0.0M
2024-04-26 11,571.14 11,756.06 11,571.14 11,740.54 0.0M
2024-04-25 11,807.21 11,807.21 11,508.25 11,571.14 0.0M
2024-04-24 11,899.53 11,929.92 11,712.31 11,712.31 0.0M
2024-04-23 11,778.47 11,938.72 11,778.47 11,899.53 0.0M
2024-04-22 11,710.19 11,882.67 11,710.19 11,778.47 0.0M
2024-04-19 11,726.76 11,726.76 11,524.29 11,710.19 0.0M
2024-04-18 11,959.74 12,140.51 11,705.91 11,726.76 0.0M
2024-04-17 11,887.91 11,933.83 11,736.89 11,886.69 0.0M
2024-04-16 12,078.99 12,078.99 11,788.97 11,887.91 0.0M
2024-04-15 12,017.13 12,216.82 11,961.78 12,078.99 0.0M
2024-04-12 12,204.25 12,312.06 12,017.13 12,017.13 0.0M
2024-04-11 12,212.64 12,247.53 12,082.48 12,204.25 0.0M
2024-04-10 12,139.47 12,316.68 12,099.04 12,212.64 0.0M
2024-04-09 12,068.64 12,221.93 12,006.10 12,139.47 0.0M
2024-04-08 12,132.34 12,166.74 12,037.46 12,068.64 0.0M
2024-04-05 12,250.86 12,250.86 12,051.24 12,132.34 0.0M
2024-04-04 12,196.46 12,253.01 12,134.30 12,250.86 0.0M
2024-04-03 12,154.65 12,196.46 12,045.93 12,196.46 0.0M
2024-04-02 12,318.74 12,412.24 12,148.96 12,154.65 0.0M
2024-03-28 12,335.43 12,377.50 12,271.86 12,318.74 0.0M
2024-03-27 12,429.16 12,429.16 12,213.40 12,335.43 0.0M
2024-03-26 12,295.61 12,444.76 12,262.36 12,429.16 0.0M
2024-03-25 12,615.82 12,615.82 12,273.80 12,295.61 0.0M
2024-03-22 12,605.58 12,700.10 12,583.26 12,615.82 0.0M
2024-03-21 12,272.78 12,650.76 12,272.78 12,605.58 0.0M
2024-03-20 12,375.62 12,375.62 12,149.60 12,272.78 0.0M
2024-03-19 12,438.56 12,438.56 12,294.95 12,375.62 0.0M
2024-03-18 12,467.03 12,553.83 12,413.31 12,438.56 0.0M
2024-03-15 12,430.91 12,539.79 12,338.91 12,467.03 0.0M
2024-03-14 12,432.03 12,499.88 12,387.06 12,430.91 0.0M
2024-03-13 12,426.23 12,461.57 12,339.64 12,432.03 0.0M
2024-03-12 12,260.78 12,430.85 12,260.78 12,426.23 0.0M
2024-03-11 12,296.99 12,347.41 12,181.83 12,260.78 0.0M
2024-03-08 12,315.24 12,363.21 12,056.42 12,296.99 0.0M
2024-03-07 12,124.09 12,763.34 12,100.89 12,315.24 0.0M
2024-03-06 11,974.95 12,126.51 11,972.65 12,124.09 0.0M
2024-03-05 11,929.52 12,062.27 11,856.38 11,974.95 0.0M
2024-03-04 11,972.79 11,979.11 11,822.05 11,929.52 0.0M
2024-03-01 11,943.94 12,041.69 11,855.99 11,972.79 0.0M
2024-02-29 12,009.04 12,091.06 11,793.67 11,943.94 0.0M
2024-02-28 12,077.16 12,100.62 11,891.82 12,009.04 0.0M
2024-02-27 12,083.14 12,151.90 11,977.86 12,077.16 0.0M
2024-02-26 12,088.06 12,117.18 12,006.91 12,083.14 0.0M
2024-02-23 12,086.13 12,127.38 11,987.07 12,088.06 0.0M
2024-02-22 12,027.83 12,110.53 11,977.71 12,086.13 0.0M
2024-02-21 12,012.46 12,060.10 11,959.82 12,027.83 0.0M
2024-02-20 12,092.03 12,128.74 11,988.88 12,012.46 0.0M
2024-02-19 12,140.58 12,140.58 11,993.46 12,092.03 0.0M
2024-02-16 11,799.79 12,140.58 11,799.79 12,140.58 0.0M
2024-02-15 11,751.67 11,975.18 11,751.67 11,799.79 0.0M
2024-02-14 11,618.89 11,804.45 11,612.08 11,751.67 0.0M
2024-02-13 11,794.24 11,794.24 11,448.85 11,618.89 0.0M
2024-02-12 11,761.80 11,944.30 11,758.78 11,794.24 0.0M
2024-02-09 11,727.04 11,797.93 11,722.15 11,761.80 0.0M
2024-02-08 11,679.39 11,845.56 11,647.67 11,727.04 0.0M
2024-02-07 11,692.12 11,747.12 11,634.43 11,679.39 0.0M
2024-02-06 11,446.47 11,702.15 11,422.59 11,692.12 0.0M
2024-02-05 11,712.24 11,712.24 11,416.25 11,446.47 0.0M
2024-02-02 11,742.61 11,905.00 11,688.55 11,712.24 0.0M
2024-02-01 11,739.83 11,830.87 11,651.88 11,742.61 0.0M
2024-01-31 11,768.78 11,868.60 11,739.83 11,739.83 0.0M
2024-01-30 11,720.83 11,837.44 11,719.29 11,768.78 0.0M
2024-01-29 11,763.39 11,765.62 11,676.50 11,720.83 0.0M
2024-01-26 11,500.48 11,782.83 11,447.51 11,763.39 0.0M
2024-01-25 11,517.58 11,524.99 11,432.09 11,500.48 0.0M
2024-01-24 11,489.82 11,618.67 11,489.82 11,517.58 0.0M
2024-01-23 11,514.11 11,747.72 11,489.82 11,489.82 0.0M
2024-01-22 11,374.43 11,583.37 11,374.43 11,514.11 0.0M
2024-01-19 11,467.90 11,578.90 11,370.89 11,374.43 0.0M
2024-01-18 11,452.68 11,535.78 11,431.54 11,467.90 0.0M
2024-01-17 11,617.53 11,617.53 11,359.47 11,452.68 0.0M
2024-01-16 11,590.16 11,617.53 11,468.59 11,617.53 0.0M
2024-01-15 11,723.70 11,736.32 11,570.33 11,590.16 0.0M
2024-01-12 11,531.86 11,795.03 11,531.86 11,723.70 0.0M
2024-01-11 11,736.87 11,828.15 11,531.86 11,531.86 0.0M
2024-01-10 11,674.89 11,736.87 11,643.61 11,736.87 0.0M
2024-01-09 11,711.17 11,775.78 11,638.17 11,674.89 0.0M
2024-01-08 11,606.02 11,746.42 11,503.92 11,711.17 0.0M
2024-01-05 11,670.64 11,699.34 11,432.84 11,606.02 0.0M
2024-01-04 11,652.87 11,731.85 11,521.38 11,670.64 0.0M
2024-01-03 11,956.34 11,956.34 11,606.48 11,652.87 0.0M
2024-01-02 12,123.74 12,214.75 11,920.21 11,956.34 0.0M