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
2024-12-31 9,947.13 10,167.41 9,947.13 10,160.83 0.0M
2024-12-30 10,154.31 10,167.36 9,928.52 9,947.13 0.0M
2024-12-27 10,237.67 10,317.47 10,094.72 10,154.31 0.0M
2024-12-24 10,285.70 10,435.00 10,237.67 10,237.67 0.0M
2024-12-23 10,313.46 10,339.97 10,141.03 10,285.70 0.0M
2024-12-20 10,197.24 10,387.66 10,034.61 10,313.46 0.0M
2024-12-19 10,350.56 10,350.56 10,070.79 10,197.24 0.0M
2024-12-18 10,377.64 10,468.15 10,291.60 10,350.56 0.0M
2024-12-17 10,455.91 10,455.91 10,236.30 10,377.64 0.0M
2024-12-16 10,678.38 10,681.87 10,450.47 10,455.91 0.0M
2024-12-13 11,023.92 11,049.86 10,669.79 10,678.38 0.0M
2024-12-12 11,356.70 11,471.89 10,904.56 11,023.92 0.0M
2024-12-11 10,814.91 11,450.31 10,773.24 11,356.70 0.0M
2024-12-10 11,004.40 11,004.40 10,699.96 10,814.91 0.0M
2024-12-09 10,666.00 11,004.40 10,666.00 11,004.40 0.0M
2024-12-06 10,852.17 10,903.64 10,478.63 10,666.00 0.0M
2024-12-05 10,939.48 11,033.94 10,843.07 10,852.17 0.0M
2024-12-04 10,984.70 10,990.94 10,885.72 10,939.48 0.0M
2024-12-03 10,703.55 11,013.90 10,672.24 10,984.70 0.0M
2024-12-02 10,776.77 10,808.95 10,548.47 10,703.55 0.0M
2024-11-29 10,763.03 10,914.57 10,726.23 10,776.77 0.0M
2024-11-28 10,844.21 10,894.70 10,763.03 10,763.03 0.0M
2024-11-27 10,890.29 11,012.75 10,806.93 10,844.21 0.0M
2024-11-26 10,857.95 10,911.64 10,751.06 10,890.29 0.0M
2024-11-25 11,080.35 11,080.35 10,703.20 10,857.95 0.0M
2024-11-22 10,934.82 11,248.03 10,934.82 11,080.35 0.0M
2024-11-21 10,922.55 11,191.35 10,922.55 10,934.82 0.0M
2024-11-20 10,979.90 11,043.50 10,909.75 10,922.55 0.0M
2024-11-19 10,989.78 11,245.79 10,979.90 10,979.90 0.0M
2024-11-18 10,651.14 11,045.94 10,651.14 10,989.78 0.0M
2024-11-15 10,475.37 10,711.03 10,451.39 10,651.14 0.0M
2024-11-14 10,674.33 10,674.33 10,299.13 10,475.37 0.0M
2024-11-13 10,689.43 10,954.56 10,663.94 10,674.33 0.0M
2024-11-12 11,022.94 11,045.82 10,674.51 10,689.43 0.0M
2024-11-11 11,623.03 11,834.03 10,989.13 11,022.94 0.0M
2024-11-08 11,474.12 11,723.40 11,451.92 11,623.03 0.0M
2024-11-07 11,492.88 11,595.05 11,217.91 11,474.12 0.0M
2024-11-06 11,766.35 11,796.21 11,275.04 11,492.88 0.0M
2024-11-05 11,796.79 11,959.02 11,751.78 11,766.35 0.0M
2024-11-04 12,024.98 12,024.98 11,796.79 11,796.79 0.0M
2024-11-01 12,040.40 12,202.12 11,981.66 12,024.98 0.0M
2024-10-31 12,367.37 12,367.37 11,835.48 12,040.40 0.0M
2024-10-30 12,470.41 12,640.35 12,277.87 12,367.37 0.0M
2024-10-29 12,457.42 12,495.97 12,339.16 12,470.41 0.0M
2024-10-28 12,678.97 12,678.97 12,393.12 12,457.42 0.0M
2024-10-25 12,700.41 12,721.45 12,483.95 12,678.97 0.0M
2024-10-24 12,805.91 13,004.79 12,646.82 12,700.41 0.0M
2024-10-23 12,990.80 13,143.56 12,778.51 12,805.91 0.0M
2024-10-22 12,867.90 13,131.38 12,811.46 12,990.80 0.0M
2024-10-21 12,576.18 13,050.53 12,576.18 12,867.90 0.0M
2024-10-18 12,370.61 12,623.17 12,263.80 12,576.18 0.0M
2024-10-17 11,982.72 12,408.33 11,895.68 12,370.61 0.0M
2024-10-16 11,598.07 12,036.19 11,598.07 11,982.72 0.0M
2024-10-15 11,541.98 11,652.72 11,421.46 11,598.07 0.0M
2024-10-14 11,590.85 11,664.09 11,473.41 11,541.98 0.0M
2024-10-11 11,287.48 11,645.11 11,287.48 11,590.85 0.0M
2024-10-10 10,992.15 11,319.10 10,905.05 11,287.48 0.0M
2024-10-09 10,928.00 11,095.13 10,894.48 10,992.15 0.0M
2024-10-08 11,093.34 11,125.20 10,783.44 10,928.00 0.0M
2024-10-07 11,521.23 11,521.23 10,787.97 11,093.34 0.0M
2024-10-04 11,472.72 11,611.21 11,412.10 11,521.23 0.0M
2024-10-03 11,508.17 11,589.72 11,434.63 11,472.72 0.0M
2024-10-02 11,526.91 11,638.45 11,417.02 11,508.17 0.0M
2024-10-01 11,316.00 11,671.03 11,316.00 11,526.91 0.0M
2024-09-30 11,656.57 11,688.26 11,238.42 11,316.00 0.0M
2024-09-27 12,015.50 12,015.50 11,597.73 11,656.57 0.0M
2024-09-26 11,994.94 12,217.77 11,912.36 12,015.50 0.0M
2024-09-25 11,645.82 12,001.16 11,612.07 11,994.94 0.0M
2024-09-24 11,749.13 11,842.62 11,578.29 11,645.82 0.0M
2024-09-23 11,503.14 11,783.32 11,363.98 11,749.13 0.0M
2024-09-20 11,482.97 11,584.21 11,420.55 11,503.14 0.0M
2024-09-19 11,337.74 11,652.44 11,337.74 11,482.97 0.0M
2024-09-18 11,526.59 11,542.10 11,292.30 11,337.74 0.0M
2024-09-17 11,597.41 11,702.57 11,417.74 11,526.59 0.0M
2024-09-16 11,558.87 11,662.62 11,398.47 11,597.41 0.0M
2024-09-13 10,821.54 11,646.99 10,821.54 11,558.87 0.0M
2024-09-12 10,481.60 10,871.15 10,421.85 10,821.54 0.0M
2024-09-11 10,337.25 10,550.59 10,337.25 10,481.60 0.0M
2024-09-10 9,690.76 10,455.82 9,690.76 10,337.25 0.0M
2024-09-09 9,670.94 9,731.01 9,654.82 9,690.76 0.0M
2024-09-06 9,671.41 9,888.54 9,611.46 9,670.94 0.0M
2024-09-05 9,588.44 9,739.53 9,519.83 9,671.41 0.0M
2024-09-04 9,644.32 9,703.17 9,550.55 9,588.44 0.0M
2024-09-03 10,010.88 10,010.88 9,596.67 9,644.32 0.0M
2024-09-02 10,112.08 10,112.08 9,984.45 10,010.88 0.0M
2024-08-30 10,221.98 10,289.90 10,088.00 10,112.08 0.0M
2024-08-29 10,112.71 10,235.12 10,080.67 10,221.98 0.0M
2024-08-28 10,405.72 10,438.41 10,112.71 10,112.71 0.0M
2024-08-27 10,430.77 10,458.89 10,275.18 10,405.72 0.0M
2024-08-23 10,303.74 10,475.20 10,303.74 10,430.77 0.0M
2024-08-22 10,422.75 10,449.48 10,200.50 10,303.74 0.0M
2024-08-21 10,355.70 10,546.88 10,355.70 10,422.75 0.0M
2024-08-20 10,273.09 10,473.16 10,266.55 10,355.70 0.0M
2024-08-19 10,034.72 10,294.30 10,026.81 10,273.09 0.0M
2024-08-16 9,984.70 10,043.75 9,879.73 10,034.72 0.0M
2024-08-15 9,904.14 10,117.36 9,881.80 9,984.70 0.0M
2024-08-14 9,923.15 10,041.44 9,841.03 9,904.14 0.0M
2024-08-13 9,924.10 9,980.06 9,875.18 9,923.15 0.0M
2024-08-12 9,734.46 9,927.40 9,710.64 9,924.10 0.0M
2024-08-09 9,795.43 9,876.61 9,647.70 9,734.46 0.0M
2024-08-08 9,820.49 9,820.49 9,551.51 9,795.43 0.0M
2024-08-07 9,760.07 9,900.72 9,695.83 9,820.49 0.0M
2024-08-06 10,041.55 10,057.01 9,745.78 9,760.07 0.0M
2024-08-05 10,379.71 10,379.71 9,719.11 10,041.55 0.0M
2024-08-02 10,435.12 10,714.95 10,264.04 10,379.71 0.0M
2024-08-01 10,722.89 10,795.16 10,414.86 10,435.12 0.0M
2024-07-31 10,612.94 11,033.64 10,574.65 10,722.89 0.0M
2024-07-30 10,427.72 10,661.32 10,427.72 10,612.94 0.0M
2024-07-29 10,511.34 10,630.20 10,405.07 10,427.72 0.0M
2024-07-26 10,340.41 10,521.12 10,306.41 10,511.34 0.0M
2024-07-25 11,090.20 11,090.20 10,340.41 10,340.41 0.0M
2024-07-24 10,764.22 11,090.20 10,722.05 11,090.20 0.0M
2024-07-23 10,810.49 10,886.29 10,703.71 10,764.22 0.0M
2024-07-22 11,066.70 11,066.70 10,810.49 10,810.49 0.0M
2024-07-19 10,884.12 11,086.78 10,871.38 11,066.70 0.0M
2024-07-18 11,235.21 11,339.24 11,133.96 11,159.03 0.0M
2024-07-17 11,271.43 11,474.61 11,198.24 11,235.21 0.0M
2024-07-16 11,182.11 11,276.98 11,021.55 11,271.43 0.0M
2024-07-15 11,184.11 11,239.19 11,078.00 11,182.11 0.0M
2024-07-12 11,379.47 11,385.32 11,181.68 11,184.11 0.0M
2024-07-11 11,246.85 11,482.62 11,219.98 11,379.47 0.0M
2024-07-10 10,898.07 11,246.85 10,898.07 11,246.85 0.0M
2024-07-09 10,824.90 10,980.18 10,824.90 10,898.07 0.0M
2024-07-08 11,040.65 11,042.52 10,784.37 10,824.90 0.0M
2024-07-05 10,794.06 11,107.41 10,790.67 11,040.65 0.0M
2024-07-04 10,748.80 10,798.33 10,582.97 10,794.06 0.0M
2024-07-03 10,331.80 10,748.80 10,331.80 10,748.80 0.0M
2024-07-02 10,517.56 10,573.27 10,290.59 10,331.80 0.0M
2024-07-01 10,379.34 10,549.52 10,360.46 10,517.56 0.0M
2024-06-28 10,401.98 10,504.58 10,286.69 10,379.34 0.0M
2024-06-27 10,335.12 10,433.28 10,149.32 10,401.98 0.0M
2024-06-26 10,212.38 10,438.24 10,212.38 10,335.12 0.0M
2024-06-25 10,320.30 10,369.32 10,149.42 10,212.38 0.0M
2024-06-24 10,313.24 10,455.51 10,151.85 10,320.30 0.0M
2024-06-21 10,375.76 10,434.65 10,275.40 10,313.24 0.0M
2024-06-20 10,078.52 10,414.69 10,078.52 10,375.76 0.0M
2024-06-19 10,080.03 10,242.99 10,046.77 10,078.52 0.0M
2024-06-18 9,942.03 10,139.29 9,926.35 10,080.03 0.0M
2024-06-17 9,898.75 10,068.92 9,856.83 9,942.03 0.0M
2024-06-14 9,883.39 9,930.84 9,772.09 9,898.75 0.0M
2024-06-13 10,065.54 10,080.40 9,883.39 9,883.39 0.0M
2024-06-12 10,039.61 10,190.44 9,951.93 10,065.54 0.0M
2024-06-11 10,178.67 10,178.67 9,964.97 10,039.61 0.0M
2024-06-10 10,168.74 10,233.95 10,038.96 10,178.67 0.0M
2024-06-07 10,723.35 10,773.78 10,168.74 10,168.74 0.0M
2024-06-06 10,345.36 10,761.53 10,345.36 10,723.35 0.0M
2024-06-05 10,290.11 10,442.92 10,238.70 10,345.36 0.0M
2024-06-04 10,700.34 10,702.93 10,258.98 10,290.11 0.0M
2024-06-03 10,676.06 10,700.34 10,553.51 10,700.34 0.0M
2024-05-31 10,724.74 10,832.35 10,606.75 10,676.06 0.0M
2024-05-30 10,579.74 10,773.19 10,487.31 10,724.74 0.0M
2024-05-29 10,818.75 10,893.91 10,560.12 10,579.74 0.0M
2024-05-28 10,495.47 10,831.17 10,495.47 10,818.75 0.0M
2024-05-24 10,553.44 10,553.44 10,359.98 10,495.47 0.0M
2024-05-23 10,738.68 10,738.68 10,450.36 10,553.44 0.0M
2024-05-22 11,032.10 11,034.09 10,652.75 10,738.68 0.0M
2024-05-21 11,119.97 11,119.97 10,902.50 11,032.10 0.0M
2024-05-20 10,819.66 11,192.96 10,819.66 11,119.97 0.0M
2024-05-17 10,571.66 10,839.93 10,470.87 10,819.66 0.0M
2024-05-16 10,647.29 10,670.96 10,564.57 10,571.66 0.0M
2024-05-15 10,490.68 10,669.92 10,421.93 10,647.29 0.0M
2024-05-14 10,447.21 10,584.57 10,414.34 10,490.68 0.0M
2024-05-13 10,557.92 10,594.10 10,441.85 10,447.21 0.0M
2024-05-10 10,497.33 10,726.47 10,497.33 10,557.92 0.0M
2024-05-09 10,408.57 10,522.89 10,278.09 10,497.33 0.0M
2024-05-08 10,314.28 10,408.57 10,192.29 10,408.57 0.0M
2024-05-07 10,084.30 10,349.33 10,084.30 10,314.28 0.0M
2024-05-03 10,202.27 10,202.27 9,996.80 10,084.30 0.0M
2024-05-02 10,281.14 10,441.17 9,970.89 10,202.27 0.0M
2024-05-01 10,308.67 10,337.65 10,225.22 10,281.14 0.0M
2024-04-30 10,673.75 10,673.75 10,246.88 10,308.67 0.0M
2024-04-29 10,486.86 10,673.75 10,420.53 10,673.75 0.0M
2024-04-26 10,403.74 10,603.20 10,403.74 10,486.86 0.0M
2024-04-25 10,520.27 10,520.27 10,233.39 10,403.74 0.0M
2024-04-24 10,339.98 10,528.82 10,339.98 10,520.27 0.0M
2024-04-23 10,533.57 10,533.57 10,150.74 10,339.98 0.0M
2024-04-22 10,765.51 10,765.51 10,459.64 10,533.57 0.0M
2024-04-19 10,662.18 10,765.51 10,586.01 10,765.51 0.0M
2024-04-18 10,638.88 10,664.49 10,401.12 10,662.18 0.0M
2024-04-17 10,483.50 10,698.77 10,437.34 10,638.88 0.0M
2024-04-16 10,515.95 10,626.39 10,302.39 10,483.50 0.0M
2024-04-15 11,093.93 11,093.93 10,472.37 10,515.95 0.0M
2024-04-12 10,608.23 11,228.72 10,608.23 11,093.93 0.0M
2024-04-11 10,532.46 10,662.56 10,441.44 10,608.23 0.0M
2024-04-10 10,531.42 10,659.70 10,256.38 10,532.46 0.0M
2024-04-09 10,244.01 10,594.59 10,240.76 10,531.42 0.0M
2024-04-08 10,132.43 10,322.69 10,111.08 10,244.01 0.0M
2024-04-05 9,971.56 10,160.79 9,842.83 10,132.43 0.0M
2024-04-04 9,838.22 9,994.26 9,753.06 9,971.56 0.0M
2024-04-03 9,636.12 9,864.88 9,594.75 9,838.22 0.0M
2024-04-02 9,418.88 9,833.66 9,418.88 9,636.12 0.0M
2024-03-28 9,246.98 9,418.88 9,232.61 9,418.88 0.0M
2024-03-27 8,872.08 9,260.78 8,771.61 9,246.98 0.0M
2024-03-26 8,788.25 8,896.17 8,744.95 8,872.08 0.0M
2024-03-25 8,730.27 8,824.53 8,730.27 8,788.25 0.0M
2024-03-22 8,867.48 8,867.48 8,655.88 8,730.27 0.0M
2024-03-21 8,604.40 9,056.07 8,604.40 8,867.48 0.0M
2024-03-20 8,615.42 8,696.49 8,546.44 8,604.40 0.0M
2024-03-19 8,743.75 8,789.50 8,557.16 8,615.42 0.0M
2024-03-18 8,803.58 8,886.31 8,721.52 8,743.75 0.0M
2024-03-15 8,609.46 8,835.06 8,581.66 8,803.58 0.0M
2024-03-14 8,739.37 8,795.01 8,593.80 8,609.46 0.0M
2024-03-13 8,693.22 8,778.81 8,485.06 8,739.37 0.0M
2024-03-12 8,738.16 8,818.92 8,609.57 8,693.22 0.0M
2024-03-11 8,676.10 8,761.90 8,576.43 8,738.16 0.0M
2024-03-08 8,745.60 8,871.97 8,645.95 8,676.10 0.0M
2024-03-07 8,683.95 8,817.13 8,641.25 8,745.60 0.0M
2024-03-06 8,565.93 8,727.83 8,520.98 8,683.95 0.0M
2024-03-05 8,201.56 8,593.93 8,201.56 8,565.93 0.0M
2024-03-04 7,950.49 8,255.52 7,890.25 8,201.56 0.0M
2024-03-01 7,698.06 7,978.21 7,681.62 7,950.49 0.0M
2024-02-29 7,693.32 7,875.78 7,627.20 7,698.06 0.0M
2024-02-28 7,778.18 7,826.89 7,554.16 7,693.32 0.0M
2024-02-27 7,725.89 7,863.45 7,725.89 7,778.18 0.0M
2024-02-26 7,757.56 7,866.80 7,682.21 7,725.89 0.0M
2024-02-23 7,662.22 7,757.56 7,573.13 7,757.56 0.0M
2024-02-22 7,856.46 7,856.46 7,662.22 7,662.22 0.0M
2024-02-21 7,831.08 7,920.57 7,796.46 7,856.46 0.0M
2024-02-20 7,853.67 7,875.46 7,750.82 7,831.08 0.0M
2024-02-19 7,911.98 7,917.38 7,787.90 7,853.67 0.0M
2024-02-16 7,833.34 7,968.70 7,827.62 7,911.98 0.0M
2024-02-15 7,685.12 7,910.13 7,685.12 7,833.34 0.0M
2024-02-14 7,764.94 7,777.35 7,620.41 7,685.12 0.0M
2024-02-13 8,008.82 8,058.98 7,688.51 7,764.94 0.0M
2024-02-12 7,809.92 8,031.33 7,809.92 8,008.82 0.0M
2024-02-09 7,898.54 7,955.42 7,755.72 7,809.92 0.0M
2024-02-08 7,992.00 8,064.89 7,898.54 7,898.54 0.0M
2024-02-07 8,165.86 8,199.36 7,983.52 7,992.00 0.0M
2024-02-06 8,165.50 8,200.10 8,066.08 8,165.86 0.0M
2024-02-05 8,256.37 8,301.98 8,148.17 8,165.50 0.0M
2024-02-02 8,527.33 8,604.96 8,238.40 8,256.37 0.0M
2024-02-01 8,555.04 8,555.04 8,341.56 8,527.33 0.0M
2024-01-31 8,571.10 8,636.32 8,442.84 8,555.04 0.0M
2024-01-30 8,631.20 8,687.44 8,547.91 8,571.10 0.0M
2024-01-29 8,463.46 8,681.12 8,434.80 8,631.20 0.0M
2024-01-26 8,479.58 8,580.13 8,456.89 8,463.46 0.0M
2024-01-25 8,512.27 8,543.46 8,375.38 8,479.58 0.0M
2024-01-24 8,130.10 8,697.08 8,130.10 8,512.27 0.0M
2024-01-23 7,970.88 8,130.10 7,970.88 8,130.10 0.0M
2024-01-22 8,128.47 8,197.85 7,952.76 7,970.88 0.0M
2024-01-19 8,163.97 8,273.19 8,085.30 8,128.47 0.0M
2024-01-18 8,132.33 8,238.32 8,083.50 8,163.97 0.0M
2024-01-17 8,398.09 8,398.09 8,111.84 8,132.33 0.0M
2024-01-16 8,625.69 8,654.17 8,398.09 8,398.09 0.0M
2024-01-15 8,676.01 8,696.16 8,590.83 8,625.69 0.0M
2024-01-12 8,395.54 8,676.01 8,395.54 8,676.01 0.0M
2024-01-11 8,561.77 8,657.91 8,391.07 8,395.54 0.0M
2024-01-10 8,762.73 8,808.18 8,561.77 8,561.77 0.0M
2024-01-09 8,876.95 8,928.79 8,731.73 8,762.73 0.0M
2024-01-08 9,030.81 9,030.81 8,841.79 8,876.95 0.0M
2024-01-05 9,420.15 9,465.06 8,551.43 9,030.81 0.0M
2024-01-04 9,553.37 9,553.40 9,358.69 9,420.15 0.0M
2024-01-03 9,818.16 9,818.16 9,543.24 9,553.37 0.0M
2024-01-02 9,903.72 10,007.63 9,793.99 9,818.16 0.0M