FTSE 350 Mining (FTNMX551030)

FTNMX551030
🏛️ Reino Unido →
25,452.88
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 9,980.86 10,001.77 9,899.47 9,903.72 0.0M
2023-12-28 10,070.23 10,097.58 9,967.80 9,980.86 0.0M
2023-12-27 10,006.85 10,155.01 9,987.90 10,070.23 0.0M
2023-12-22 9,957.90 10,063.41 9,957.90 10,006.85 0.0M
2023-12-21 10,053.98 10,053.98 9,856.78 9,957.90 0.0M
2023-12-20 10,020.84 10,173.04 10,020.84 10,053.98 0.0M
2023-12-19 9,814.70 10,027.82 9,770.94 10,020.84 0.0M
2023-12-18 9,894.28 9,894.28 9,668.23 9,814.70 0.0M
2023-12-15 9,986.27 10,060.61 9,829.66 9,894.28 0.0M
2023-12-14 9,434.43 10,213.02 9,434.43 9,986.27 0.0M
2023-12-13 9,393.53 9,485.17 9,322.27 9,434.43 0.0M
2023-12-12 9,507.28 9,640.56 9,393.53 9,393.53 0.0M
2023-12-11 9,739.86 9,739.86 9,424.55 9,507.28 0.0M
2023-12-08 9,905.31 9,974.63 9,734.58 9,739.86 0.0M
2023-12-07 9,996.26 10,026.14 9,834.23 9,905.31 0.0M
2023-12-06 9,830.39 10,084.10 9,830.39 9,996.26 0.0M
2023-12-05 10,240.94 10,240.94 9,745.15 9,830.39 0.0M
2023-12-04 10,318.80 10,405.25 10,210.35 10,240.94 0.0M
2023-12-01 10,033.73 10,357.60 10,031.27 10,318.80 0.0M
2023-11-30 10,044.64 10,094.86 9,927.13 10,033.73 0.0M
2023-11-29 9,795.06 10,138.98 9,795.06 10,044.64 0.0M
2023-11-28 9,575.32 9,795.06 9,527.15 9,795.06 0.0M
2023-11-27 9,369.63 9,672.36 9,353.82 9,575.32 0.0M
2023-11-24 9,363.43 9,369.63 9,217.26 9,369.63 0.0M
2023-11-23 9,378.18 9,402.53 9,331.75 9,363.43 0.0M
2023-11-22 9,369.51 9,456.25 9,344.44 9,378.18 0.0M
2023-11-21 9,344.42 9,462.74 9,264.47 9,369.51 0.0M
2023-11-20 9,384.53 9,436.25 9,248.74 9,344.42 0.0M
2023-11-17 9,307.06 9,551.95 9,307.06 9,384.53 0.0M
2023-11-16 9,221.77 9,351.97 9,125.38 9,307.06 0.0M
2023-11-15 9,115.48 9,396.73 9,115.48 9,221.77 0.0M
2023-11-14 8,870.52 9,132.18 8,766.79 9,115.48 0.0M
2023-11-13 8,950.10 9,017.84 8,835.60 8,870.52 0.0M
2023-11-10 9,207.47 9,234.59 8,944.74 8,950.10 0.0M
2023-11-09 9,149.43 9,215.96 8,806.41 9,207.47 0.0M
2023-11-08 9,207.75 9,340.94 9,108.50 9,149.43 0.0M
2023-11-07 9,389.76 9,396.37 9,184.64 9,207.75 0.0M
2023-11-06 9,417.73 9,534.34 9,335.66 9,389.76 0.0M
2023-11-03 9,065.27 9,425.64 9,065.27 9,417.73 0.0M
2023-11-02 9,043.55 9,309.58 9,039.54 9,065.27 0.0M
2023-11-01 9,180.41 9,180.41 8,969.99 9,043.55 0.0M
2023-10-31 9,129.92 9,218.39 9,081.95 9,180.41 0.0M
2023-10-30 8,977.77 9,183.17 8,977.77 9,129.92 0.0M
2023-10-27 8,865.44 9,122.85 8,865.44 8,977.77 0.0M
2023-10-26 9,104.33 9,143.42 8,754.80 8,865.44 0.0M
2023-10-25 9,068.17 9,143.11 8,981.78 9,104.33 0.0M
2023-10-24 9,084.88 9,212.24 8,938.24 9,068.17 0.0M
2023-10-23 9,382.65 9,382.65 9,004.53 9,084.88 0.0M
2023-10-20 9,122.08 9,388.10 9,122.08 9,382.65 0.0M
2023-10-19 9,184.49 9,256.19 9,119.22 9,122.08 0.0M
2023-10-18 9,197.40 9,342.24 9,161.29 9,184.49 0.0M
2023-10-17 9,150.76 9,205.09 9,034.62 9,197.40 0.0M
2023-10-16 9,156.11 9,173.28 9,038.19 9,150.76 0.0M
2023-10-13 8,731.40 9,161.68 8,730.73 9,156.11 0.0M
2023-10-12 8,746.95 8,958.67 8,730.52 8,731.40 0.0M
2023-10-11 8,718.79 8,805.34 8,695.80 8,746.95 0.0M
2023-10-10 8,509.52 8,781.03 8,509.52 8,718.79 0.0M
2023-10-09 8,417.53 8,579.35 8,348.16 8,509.52 0.0M
2023-10-06 8,314.93 8,436.45 8,226.64 8,417.53 0.0M
2023-10-05 8,371.22 8,391.08 8,304.82 8,314.93 0.0M
2023-10-04 8,575.89 8,575.89 8,289.15 8,371.22 0.0M
2023-10-03 8,613.69 8,613.69 8,481.29 8,575.89 0.0M
2023-10-02 8,818.40 8,861.33 8,575.77 8,613.69 0.0M
2023-09-29 8,763.04 8,976.37 8,763.04 8,818.40 0.0M
2023-09-28 8,803.21 8,811.20 8,680.97 8,763.04 0.0M
2023-09-27 8,986.39 9,017.22 8,786.44 8,803.21 0.0M
2023-09-26 9,072.05 9,105.32 8,962.52 8,986.39 0.0M
2023-09-25 9,180.32 9,199.40 8,994.90 9,072.05 0.0M
2023-09-22 9,191.19 9,249.99 9,104.31 9,180.32 0.0M
2023-09-21 9,329.38 9,339.28 9,142.47 9,191.19 0.0M
2023-09-20 9,104.36 9,329.38 9,017.01 9,329.38 0.0M
2023-09-19 9,204.30 9,293.85 9,097.79 9,104.36 0.0M
2023-09-18 9,318.64 9,351.36 9,157.08 9,204.30 0.0M
2023-09-15 9,005.69 9,318.64 9,005.69 9,318.64 0.0M
2023-09-14 8,771.66 9,062.13 8,746.40 9,005.69 0.0M
2023-09-13 8,857.34 8,886.30 8,758.50 8,771.66 0.0M
2023-09-12 8,750.82 8,930.31 8,750.82 8,857.34 0.0M
2023-09-11 8,781.95 8,909.06 8,729.81 8,750.82 0.0M
2023-09-08 8,783.53 8,848.30 8,709.41 8,781.95 0.0M
2023-09-07 8,894.12 8,897.42 8,742.18 8,783.53 0.0M
2023-09-06 8,882.90 8,917.00 8,778.99 8,894.12 0.0M
2023-09-05 8,942.20 8,956.53 8,811.01 8,882.90 0.0M
2023-09-04 9,077.36 9,088.17 8,932.81 8,942.20 0.0M
2023-09-01 9,075.95 9,192.10 9,023.67 9,077.36 0.0M
2023-08-31 9,290.58 9,290.58 9,040.83 9,075.95 0.0M
2023-08-30 9,246.35 9,385.88 9,234.85 9,290.58 0.0M
2023-08-29 9,028.94 9,259.36 9,028.94 9,246.35 0.0M
2023-08-25 9,269.89 9,292.87 9,023.03 9,028.94 0.0M
2023-08-24 9,225.90 9,314.78 9,129.45 9,269.89 0.0M
2023-08-23 8,889.95 9,249.31 8,881.59 9,225.90 0.0M
2023-08-22 8,650.22 8,893.54 8,650.22 8,889.95 0.0M
2023-08-21 8,639.24 8,681.46 8,590.84 8,650.22 0.0M
2023-08-18 8,703.22 8,703.22 8,567.59 8,639.24 0.0M
2023-08-17 8,811.46 8,811.46 8,696.50 8,703.22 0.0M
2023-08-16 8,999.66 9,077.53 8,787.21 8,811.46 0.0M
2023-08-15 9,166.62 9,166.62 8,972.15 8,999.66 0.0M
2023-08-14 9,296.76 9,315.44 9,121.28 9,166.62 0.0M
2023-08-11 9,299.81 9,408.67 9,283.52 9,296.76 0.0M
2023-08-10 9,282.73 9,427.30 9,264.34 9,299.81 0.0M
2023-08-09 9,265.24 9,347.33 9,265.24 9,282.73 0.0M
2023-08-08 9,425.37 9,431.97 9,265.24 9,265.24 0.0M
2023-08-07 9,546.03 9,575.06 9,425.37 9,425.37 0.0M
2023-08-04 9,503.50 9,609.41 9,390.89 9,546.03 0.0M
2023-08-03 9,618.77 9,623.22 9,433.44 9,503.50 0.0M
2023-08-02 10,006.26 10,006.26 9,405.71 9,618.77 0.0M
2023-08-01 10,279.71 10,279.71 9,970.04 10,006.26 0.0M
2023-07-31 10,102.48 10,332.26 10,048.63 10,279.71 0.0M
2023-07-28 10,171.26 10,216.27 10,047.07 10,102.48 0.0M
2023-07-27 10,491.23 10,540.44 10,171.26 10,171.26 0.0M
2023-07-26 10,455.33 10,554.67 10,378.33 10,491.23 0.0M
2023-07-25 10,402.43 10,492.90 10,399.99 10,455.33 0.0M
2023-07-24 10,454.98 10,536.29 10,319.59 10,402.43 0.0M
2023-07-21 10,456.66 10,510.15 10,342.89 10,454.98 0.0M
2023-07-20 10,552.35 10,671.60 10,425.48 10,456.66 0.0M
2023-07-19 10,344.42 10,552.35 10,344.42 10,552.35 0.0M
2023-07-18 10,129.48 10,358.60 10,125.49 10,344.42 0.0M
2023-07-17 10,248.35 10,248.35 10,077.59 10,129.48 0.0M
2023-07-14 10,251.49 10,277.07 10,208.50 10,248.35 0.0M
2023-07-13 10,234.47 10,326.65 10,186.72 10,251.49 0.0M
2023-07-12 10,037.23 10,249.09 9,928.02 10,234.47 0.0M
2023-07-11 9,899.39 10,079.48 9,899.39 10,037.23 0.0M
2023-07-10 9,920.38 9,926.77 9,758.98 9,899.39 0.0M
2023-07-07 9,903.19 9,981.06 9,814.13 9,920.38 0.0M
2023-07-06 10,155.68 10,155.68 9,885.26 9,903.19 0.0M
2023-07-05 10,325.81 10,325.81 10,125.19 10,155.68 0.0M
2023-07-04 10,305.05 10,403.80 10,262.66 10,325.81 0.0M
2023-07-03 10,160.88 10,320.69 10,094.29 10,305.05 0.0M
2023-06-30 10,015.46 10,197.89 9,928.29 10,160.88 0.0M
2023-06-29 10,017.01 10,030.35 9,818.81 10,015.46 0.0M
2023-06-28 10,114.61 10,121.76 9,969.15 10,017.01 0.0M
2023-06-27 10,115.31 10,353.21 10,041.33 10,114.61 0.0M
2023-06-26 10,159.04 10,235.76 10,025.59 10,115.31 0.0M
2023-06-23 10,124.37 10,250.14 10,079.53 10,159.04 0.0M
2023-06-22 10,329.83 10,345.51 10,064.37 10,124.37 0.0M
2023-06-21 10,575.02 10,575.02 10,313.01 10,329.83 0.0M
2023-06-20 10,722.03 10,810.43 10,554.28 10,575.02 0.0M
2023-06-19 10,906.57 10,909.70 10,683.90 10,722.03 0.0M
2023-06-16 10,820.44 10,956.78 10,768.66 10,906.57 0.0M
2023-06-15 10,963.43 10,963.43 10,728.70 10,820.44 0.0M
2023-06-14 11,006.99 11,006.99 10,842.49 10,963.43 0.0M
2023-06-13 10,861.81 11,204.14 10,846.48 11,006.99 0.0M
2023-06-12 10,954.96 11,014.25 10,817.15 10,861.81 0.0M
2023-06-09 11,033.87 11,052.10 10,848.80 10,954.96 0.0M
2023-06-08 11,190.76 11,190.76 10,839.39 11,033.87 0.0M
2023-06-07 11,261.23 11,315.31 11,144.94 11,190.76 0.0M
2023-06-06 11,262.46 11,292.25 11,152.77 11,261.23 0.0M
2023-06-05 11,607.45 11,607.45 11,177.39 11,262.46 0.0M
2023-06-02 11,575.66 11,851.34 11,477.54 11,607.45 0.0M
2023-06-01 11,362.67 11,575.66 11,164.73 11,575.66 0.0M
2023-05-31 10,969.73 11,362.67 10,875.12 11,362.67 0.0M
2023-05-30 10,898.68 11,133.76 10,861.36 10,969.73 0.0M
2023-05-26 10,751.81 10,988.29 10,751.81 10,898.68 0.0M
2023-05-25 10,965.77 10,966.99 10,730.17 10,751.81 0.0M
2023-05-24 11,064.25 11,136.34 10,913.27 10,965.77 0.0M
2023-05-23 10,991.19 11,131.20 10,923.58 11,064.25 0.0M
2023-05-22 11,038.30 11,048.86 10,913.87 10,991.19 0.0M
2023-05-19 10,972.40 11,076.77 10,917.69 11,038.30 0.0M
2023-05-18 11,112.50 11,165.87 10,877.36 10,972.40 0.0M
2023-05-17 11,247.79 11,305.63 11,075.37 11,112.50 0.0M
2023-05-16 11,400.33 11,400.33 11,215.94 11,247.79 0.0M
2023-05-15 11,309.96 11,488.69 11,309.96 11,400.33 0.0M
2023-05-12 11,261.10 11,382.39 11,143.38 11,309.96 0.0M
2023-05-11 11,487.35 11,565.91 11,206.10 11,261.10 0.0M
2023-05-10 11,548.93 11,694.76 11,472.40 11,487.35 0.0M
2023-05-09 11,576.26 11,656.73 11,515.97 11,548.93 0.0M
2023-05-05 11,643.84 11,822.95 11,331.77 11,576.26 0.0M
2023-05-04 11,539.49 11,812.98 11,289.51 11,643.84 0.0M
2023-05-03 11,270.39 11,550.35 11,147.03 11,539.49 0.0M
2023-05-02 11,323.90 11,323.90 11,071.71 11,270.39 0.0M
2023-04-28 11,412.77 11,472.06 11,259.91 11,323.90 0.0M
2023-04-27 11,529.98 11,537.78 11,248.64 11,412.77 0.0M
2023-04-26 11,450.38 11,578.85 11,404.49 11,529.98 0.0M
2023-04-25 11,600.86 11,621.29 11,410.87 11,450.38 0.0M
2023-04-24 11,678.22 11,687.57 11,494.88 11,600.86 0.0M
2023-04-21 11,964.59 11,964.59 11,616.08 11,678.22 0.0M
2023-04-20 12,044.56 12,044.56 11,871.43 11,964.59 0.0M
2023-04-19 12,133.05 12,133.05 11,846.68 12,044.56 0.0M
2023-04-18 11,854.54 12,181.53 11,854.54 12,133.05 0.0M
2023-04-17 11,960.31 12,097.48 11,759.25 11,854.54 0.0M
2023-04-14 12,175.62 12,268.99 11,872.74 11,960.31 0.0M
2023-04-13 11,936.74 12,242.02 11,932.93 12,175.62 0.0M
2023-04-12 12,157.10 12,337.84 11,848.39 11,936.74 0.0M
2023-04-11 11,907.42 12,157.10 11,884.50 12,157.10 0.0M
2023-04-06 11,694.64 11,926.91 11,645.46 11,907.42 0.0M
2023-04-05 11,509.35 11,919.71 11,509.35 11,694.64 0.0M
2023-04-04 11,333.25 11,599.51 11,257.25 11,509.35 0.0M
2023-04-03 11,261.97 11,368.49 11,003.25 11,333.25 0.0M
2023-03-31 11,188.49 11,354.04 11,115.82 11,261.97 0.0M
2023-03-30 10,876.18 11,372.03 10,876.18 11,188.49 0.0M
2023-03-29 10,716.35 10,970.45 10,716.35 10,876.18 0.0M
2023-03-28 10,618.09 10,776.60 10,547.73 10,716.35 0.0M
2023-03-27 10,745.83 10,745.83 10,527.66 10,618.09 0.0M
2023-03-24 10,709.40 10,801.52 10,517.16 10,745.83 0.0M
2023-03-23 10,425.43 10,736.87 10,425.43 10,709.40 0.0M
2023-03-22 10,252.32 10,458.71 10,114.81 10,425.43 0.0M
2023-03-21 10,724.09 10,743.50 10,209.73 10,252.32 0.0M
2023-03-20 10,282.15 10,898.85 10,282.15 10,724.09 0.0M
2023-03-17 10,100.90 10,369.09 9,942.46 10,282.15 0.0M
2023-03-16 10,466.87 10,554.95 9,970.75 10,100.90 0.0M
2023-03-15 10,507.98 10,741.23 10,289.24 10,466.87 0.0M
2023-03-14 10,413.87 10,507.98 10,297.46 10,507.98 0.0M
2023-03-13 9,986.87 10,544.42 9,986.87 10,413.87 0.0M
2023-03-10 9,809.17 10,112.73 9,679.18 9,986.87 0.0M
2023-03-09 10,052.89 10,058.25 9,502.27 9,809.17 0.0M
2023-03-08 9,996.87 10,109.61 9,899.84 10,052.89 0.0M
2023-03-07 10,459.78 10,459.78 9,990.35 9,996.87 0.0M
2023-03-06 10,644.72 10,666.55 10,459.78 10,459.78 0.0M
2023-03-03 10,566.37 10,700.23 10,555.33 10,644.72 0.0M
2023-03-02 10,606.33 10,635.46 10,494.91 10,566.37 0.0M
2023-03-01 10,282.68 10,649.67 10,282.68 10,606.33 0.0M
2023-02-28 10,284.32 10,308.70 10,202.31 10,282.68 0.0M
2023-02-27 10,276.50 10,339.25 10,218.39 10,284.32 0.0M
2023-02-24 10,280.02 10,353.64 10,238.79 10,276.50 0.0M
2023-02-23 10,475.46 10,490.13 10,274.03 10,280.02 0.0M
2023-02-22 10,631.46 10,631.46 10,312.36 10,475.46 0.0M
2023-02-21 10,839.29 10,878.82 10,586.38 10,631.46 0.0M
2023-02-20 10,712.60 10,839.69 10,692.32 10,839.29 0.0M
2023-02-17 10,683.15 10,765.00 10,620.11 10,712.60 0.0M
2023-02-16 10,846.54 10,896.04 10,644.38 10,683.15 0.0M
2023-02-15 10,846.37 10,929.22 10,703.48 10,846.54 0.0M
2023-02-14 10,840.69 10,992.77 10,779.80 10,846.37 0.0M
2023-02-13 10,874.65 10,917.45 10,806.36 10,840.69 0.0M
2023-02-10 11,166.57 11,166.57 10,828.64 10,874.65 0.0M
2023-02-09 11,435.18 11,515.72 11,146.49 11,166.57 0.0M
2023-02-08 11,438.79 11,527.99 11,397.38 11,435.18 0.0M
2023-02-07 11,342.13 11,516.31 11,315.08 11,438.79 0.0M
2023-02-06 11,269.23 11,362.21 11,154.44 11,342.13 0.0M
2023-02-03 11,363.41 11,432.15 11,183.34 11,269.23 0.0M
2023-02-02 11,240.47 11,506.61 11,240.47 11,363.41 0.0M
2023-02-01 11,363.65 11,364.70 11,126.65 11,240.47 0.0M
2023-01-31 11,460.85 11,460.85 11,158.14 11,363.65 0.0M
2023-01-30 11,613.80 11,613.80 11,328.16 11,460.85 0.0M
2023-01-27 11,700.04 11,703.57 11,556.38 11,613.80 0.0M
2023-01-26 11,686.16 11,777.71 11,659.91 11,700.04 0.0M
2023-01-25 11,756.26 11,756.26 11,506.89 11,686.16 0.0M
2023-01-24 11,660.76 11,934.00 11,660.76 11,756.26 0.0M
2023-01-23 12,010.76 12,097.91 11,595.88 11,660.76 0.0M
2023-01-20 11,923.80 12,090.10 11,923.80 12,010.76 0.0M
2023-01-19 11,942.00 11,954.73 11,536.99 11,923.80 0.0M
2023-01-18 11,941.41 12,056.92 11,854.57 11,942.00 0.0M
2023-01-17 12,165.31 12,175.86 11,934.67 11,941.41 0.0M
2023-01-16 12,221.04 12,240.99 12,119.90 12,165.31 0.0M
2023-01-13 12,188.95 12,255.53 11,988.38 12,221.04 0.0M
2023-01-12 12,000.25 12,354.70 12,000.25 12,188.95 0.0M
2023-01-11 12,029.42 12,315.82 12,000.25 12,000.25 0.0M
2023-01-10 11,979.03 12,122.88 11,861.36 12,029.42 0.0M
2023-01-09 12,160.19 12,202.82 11,964.62 11,979.03 0.0M
2023-01-06 11,782.59 12,241.64 11,782.59 12,160.19 0.0M
2023-01-05 11,811.47 11,943.77 11,756.82 11,782.59 0.0M
2023-01-04 11,286.63 11,867.77 11,286.63 11,811.47 0.0M
2023-01-03 11,154.36 11,388.25 11,154.36 11,286.63 0.0M