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
2025-09-26 25,112.17 25,458.43 24,766.77 25,452.88 0.0M
2025-09-25 25,387.02 25,387.02 24,628.78 25,112.17 0.0M
2025-09-24 25,532.07 25,919.23 25,336.89 25,387.02 0.0M
2025-09-23 25,409.93 25,891.99 25,409.93 25,532.07 0.0M
2025-09-22 23,951.06 25,418.95 23,951.06 25,409.93 0.0M
2025-09-19 22,800.90 24,021.28 22,800.90 23,951.06 0.0M
2025-09-18 23,439.00 23,439.00 22,518.01 22,800.90 0.0M
2025-09-17 23,966.09 23,966.09 23,169.97 23,439.00 0.0M
2025-09-16 23,959.40 24,658.54 23,959.40 23,966.09 0.0M
2025-09-15 23,499.50 24,107.63 23,269.65 23,959.40 0.0M
2025-09-12 23,699.54 24,543.00 23,499.50 23,499.50 0.0M
2025-09-11 23,595.27 23,995.19 23,587.82 23,699.54 0.0M
2025-09-10 23,405.36 23,737.62 23,028.83 23,595.27 0.0M
2025-09-09 23,482.58 23,937.13 23,405.36 23,405.36 0.0M
2025-09-08 23,041.13 23,564.63 23,041.13 23,482.58 0.0M
2025-09-05 22,696.31 23,156.70 22,696.31 23,041.13 0.0M
2025-09-04 22,911.17 22,911.17 22,444.87 22,696.31 0.0M
2025-09-03 21,663.79 22,950.76 21,663.79 22,911.17 0.0M
2025-09-02 21,034.69 21,663.79 20,960.39 21,663.79 0.0M
2025-09-01 20,368.17 21,177.39 20,368.17 21,034.69 0.0M
2025-08-29 19,971.11 20,398.71 19,971.11 20,368.17 0.0M
2025-08-28 20,243.50 20,412.64 19,803.67 19,971.11 0.0M
2025-08-27 20,525.97 20,529.39 19,793.24 20,243.50 0.0M
2025-08-26 20,148.42 20,551.15 20,140.16 20,525.97 0.0M
2025-08-22 20,046.67 20,281.98 19,820.47 20,148.42 0.0M
2025-08-21 19,675.66 20,137.47 19,675.66 20,046.67 0.0M
2025-08-20 19,314.18 19,766.01 19,133.81 19,675.66 0.0M
2025-08-19 19,888.65 19,955.43 19,314.18 19,314.18 0.0M
2025-08-18 19,818.69 20,405.71 19,818.69 19,888.65 0.0M
2025-08-15 19,657.79 19,902.98 19,392.87 19,818.69 0.0M
2025-08-14 19,738.61 19,801.53 19,585.03 19,657.79 0.0M
2025-08-13 19,961.21 20,209.19 19,641.84 19,738.61 0.0M
2025-08-12 19,946.60 20,174.40 19,781.42 19,961.21 0.0M
2025-08-11 19,773.47 19,946.60 19,452.98 19,946.60 0.0M
2025-08-08 19,835.24 20,311.61 19,769.49 19,773.47 0.0M
2025-08-07 19,723.66 20,323.05 19,689.55 19,835.24 0.0M
2025-08-06 18,965.05 19,779.55 18,965.05 19,723.66 0.0M
2025-08-05 18,523.66 19,287.13 18,519.19 18,965.05 0.0M
2025-08-04 18,062.50 18,720.28 17,785.77 18,523.66 0.0M
2025-08-01 17,684.25 18,190.18 17,501.70 18,062.50 0.0M
2025-07-31 17,944.28 18,188.42 17,361.05 17,684.25 0.0M
2025-07-30 17,950.36 18,148.95 17,769.78 17,944.28 0.0M
2025-07-29 17,532.43 18,051.46 17,532.43 17,950.36 0.0M
2025-07-28 17,705.21 17,767.47 17,348.66 17,532.43 0.0M
2025-07-25 17,941.91 17,950.64 17,551.70 17,705.21 0.0M
2025-07-24 18,196.67 18,196.67 17,673.91 17,941.91 0.0M
2025-07-23 18,031.24 18,267.48 17,416.47 18,196.67 0.0M
2025-07-22 17,977.38 18,088.45 17,739.77 18,031.24 0.0M
2025-07-21 17,390.91 18,037.99 17,370.59 17,977.38 0.0M
2025-07-18 17,308.85 17,682.68 17,308.85 17,390.91 0.0M
2025-07-17 17,634.24 17,704.46 17,271.67 17,308.85 0.0M
2025-07-16 17,725.80 17,891.77 17,370.91 17,634.24 0.0M
2025-07-15 18,401.93 18,401.93 17,713.93 17,725.80 0.0M
2025-07-14 18,121.43 18,545.51 18,113.17 18,401.93 0.0M
2025-07-11 17,579.54 18,135.18 17,579.54 18,121.43 0.0M
2025-07-10 17,324.59 17,848.50 17,324.59 17,579.54 0.0M
2025-07-09 17,560.29 17,715.00 17,217.05 17,324.59 0.0M
2025-07-08 17,967.23 18,477.14 17,406.44 17,560.29 0.0M
2025-07-07 17,994.12 17,994.12 17,598.40 17,967.23 0.0M
2025-07-04 17,737.04 17,994.12 17,681.18 17,994.12 0.0M
2025-07-03 17,604.76 17,870.79 17,365.33 17,737.04 0.0M
2025-07-02 17,819.63 17,864.41 17,562.60 17,604.76 0.0M
2025-07-01 17,388.50 17,870.17 17,388.50 17,819.63 0.0M
2025-06-30 17,114.96 17,388.50 17,110.76 17,388.50 0.0M
2025-06-27 17,835.42 17,835.42 17,046.32 17,114.96 0.0M
2025-06-26 17,407.67 17,927.58 17,407.67 17,835.42 0.0M
2025-06-25 17,103.45 17,476.87 17,103.45 17,407.67 0.0M
2025-06-24 17,894.07 17,894.07 16,907.85 17,103.45 0.0M
2025-06-23 17,412.20 17,894.07 17,235.53 17,894.07 0.0M
2025-06-20 17,446.49 17,612.68 17,234.61 17,412.20 0.0M
2025-06-19 17,655.97 17,655.97 17,309.05 17,446.49 0.0M
2025-06-18 17,695.42 17,695.42 17,508.59 17,655.97 0.0M
2025-06-17 17,598.02 17,770.21 17,216.23 17,695.42 0.0M
2025-06-16 18,150.12 18,170.32 17,464.38 17,598.02 0.0M
2025-06-13 17,653.29 18,150.12 17,616.93 18,150.12 0.0M
2025-06-12 17,110.64 17,653.29 17,100.72 17,653.29 0.0M
2025-06-11 16,765.33 17,190.85 16,711.09 17,110.64 0.0M
2025-06-10 17,617.20 17,617.20 16,765.33 16,765.33 0.0M
2025-06-09 17,654.11 17,674.31 17,368.84 17,617.20 0.0M
2025-06-06 17,973.64 18,110.41 17,553.58 17,654.11 0.0M
2025-06-05 17,373.87 18,095.06 17,294.93 17,973.64 0.0M
2025-06-04 17,314.42 17,767.06 17,222.34 17,373.87 0.0M
2025-06-03 17,499.99 17,605.03 17,249.10 17,314.42 0.0M
2025-06-02 16,474.00 17,580.66 16,474.00 17,499.99 0.0M
2025-05-30 16,613.42 16,646.65 16,398.74 16,474.00 0.0M
2025-05-29 16,453.79 16,747.62 16,323.82 16,613.42 0.0M
2025-05-28 16,203.58 16,490.14 16,203.58 16,453.79 0.0M
2025-05-27 16,493.12 16,493.12 15,770.10 16,203.58 0.0M
2025-05-23 15,942.29 16,530.63 15,942.29 16,493.12 0.0M
2025-05-22 15,755.90 15,985.91 15,755.90 15,942.29 0.0M
2025-05-21 15,297.02 15,827.80 15,297.02 15,755.90 0.0M
2025-05-20 15,097.48 15,397.55 14,878.66 15,297.02 0.0M
2025-05-19 14,862.27 15,276.15 14,827.19 15,097.48 0.0M
2025-05-16 15,155.40 15,155.40 14,686.04 14,862.27 0.0M
2025-05-15 14,964.79 15,193.25 14,680.49 15,155.40 0.0M
2025-05-14 15,349.50 15,349.50 14,865.20 14,964.79 0.0M
2025-05-13 15,318.16 15,516.95 15,203.56 15,349.50 0.0M
2025-05-12 16,200.41 16,375.14 15,291.45 15,318.16 0.0M
2025-05-09 15,865.59 16,316.39 15,827.74 16,200.41 0.0M
2025-05-08 16,049.80 16,049.80 15,712.80 15,865.59 0.0M
2025-05-07 16,059.84 16,205.02 15,861.34 16,049.80 0.0M
2025-05-06 15,225.68 16,105.07 15,225.68 16,059.84 0.0M
2025-05-02 14,938.71 15,369.82 14,938.71 15,225.68 0.0M
2025-05-01 14,842.63 15,361.03 14,802.06 14,938.71 0.0M
2025-04-30 14,874.73 14,876.69 14,576.74 14,842.63 0.0M
2025-04-29 14,771.55 14,958.98 14,771.55 14,874.73 0.0M
2025-04-28 14,688.63 14,866.30 14,612.00 14,771.55 0.0M
2025-04-25 14,954.13 14,970.29 14,501.16 14,688.63 0.0M
2025-04-24 14,826.13 15,246.56 14,826.13 14,954.13 0.0M
2025-04-23 15,781.46 15,781.46 14,600.95 14,826.13 0.0M
2025-04-22 15,721.20 16,359.97 15,660.95 15,781.46 0.0M
2025-04-17 16,038.37 16,038.37 15,641.57 15,721.20 0.0M
2025-04-16 15,253.74 16,230.16 15,253.74 16,038.37 0.0M
2025-04-15 15,023.12 15,378.30 15,023.12 15,253.74 0.0M
2025-04-14 14,750.26 15,080.36 14,651.28 15,023.12 0.0M
2025-04-11 13,794.66 14,787.30 13,794.66 14,750.26 0.0M
2025-04-10 13,101.94 13,914.94 13,101.94 13,794.66 0.0M
2025-04-09 12,808.02 13,218.85 12,536.14 13,101.94 0.0M
2025-04-08 12,431.61 12,952.41 12,408.48 12,808.02 0.0M
2025-04-07 12,414.08 13,003.24 11,757.09 12,431.61 0.0M
2025-04-04 13,559.54 13,559.54 12,267.81 12,414.08 0.0M
2025-04-03 13,554.29 13,609.75 12,925.23 13,559.54 0.0M
2025-04-02 13,774.98 13,774.98 13,419.64 13,554.29 0.0M
2025-04-01 13,482.45 13,788.50 13,472.95 13,774.98 0.0M
2025-03-31 13,598.37 13,598.37 13,265.81 13,482.45 0.0M
2025-03-28 13,403.05 13,732.79 13,393.03 13,598.37 0.0M
2025-03-27 13,206.58 13,483.14 13,160.55 13,403.05 0.0M
2025-03-26 13,278.82 13,432.94 13,206.58 13,206.58 0.0M
2025-03-25 13,118.86 13,405.29 13,019.77 13,278.82 0.0M
2025-03-24 12,947.80 13,265.37 12,947.80 13,118.86 0.0M
2025-03-21 13,086.98 13,086.98 12,846.30 12,947.80 0.0M
2025-03-20 13,131.65 13,214.26 12,922.51 13,086.98 0.0M
2025-03-19 13,149.52 13,183.69 12,867.05 13,131.65 0.0M
2025-03-18 12,912.27 13,264.88 12,912.27 13,149.52 0.0M
2025-03-17 12,546.52 12,912.27 12,534.21 12,912.27 0.0M
2025-03-14 12,320.16 12,767.90 12,319.24 12,546.52 0.0M
2025-03-13 12,121.52 12,376.49 11,873.21 12,320.16 0.0M
2025-03-12 11,788.62 12,266.91 11,780.60 12,121.52 0.0M
2025-03-11 11,705.43 12,016.70 11,622.53 11,788.62 0.0M
2025-03-10 11,771.61 11,921.59 11,679.32 11,705.43 0.0M
2025-03-07 11,993.49 12,090.72 11,618.30 11,771.61 0.0M
2025-03-06 11,579.70 12,053.20 11,508.66 11,993.49 0.0M
2025-03-05 11,072.98 11,668.66 11,055.12 11,579.70 0.0M
2025-03-04 11,131.36 11,376.96 10,995.56 11,072.98 0.0M
2025-03-03 10,953.36 11,233.49 10,915.30 11,131.36 0.0M
2025-02-28 10,997.91 11,132.72 10,672.85 10,953.36 0.0M
2025-02-27 11,417.25 11,417.25 10,992.36 10,997.91 0.0M
2025-02-26 11,262.90 11,452.23 11,112.63 11,417.25 0.0M
2025-02-25 11,589.34 11,589.34 11,231.59 11,262.90 0.0M
2025-02-24 11,987.74 11,987.74 11,450.40 11,589.34 0.0M
2025-02-21 12,340.10 12,340.10 11,891.89 11,987.74 0.0M
2025-02-20 11,961.17 12,340.10 11,961.17 12,340.10 0.0M
2025-02-19 12,086.72 12,157.59 11,778.48 11,961.17 0.0M
2025-02-18 12,012.70 12,131.71 11,942.57 12,086.72 0.0M
2025-02-17 12,210.55 12,210.55 11,895.97 12,012.70 0.0M
2025-02-14 12,273.13 12,530.63 12,141.28 12,210.55 0.0M
2025-02-13 12,180.66 12,536.83 12,178.27 12,273.13 0.0M
2025-02-12 12,127.89 12,180.66 11,836.09 12,180.66 0.0M
2025-02-11 12,272.44 12,326.71 12,038.24 12,127.89 0.0M
2025-02-10 11,848.91 12,462.40 11,848.91 12,272.44 0.0M
2025-02-07 11,768.07 11,894.25 11,652.31 11,848.91 0.0M
2025-02-06 11,748.83 12,006.34 11,691.64 11,768.07 0.0M
2025-02-05 11,336.11 11,848.33 11,336.11 11,748.83 0.0M
2025-02-04 11,231.69 11,425.93 11,145.59 11,336.11 0.0M
2025-02-03 11,146.90 11,445.68 10,869.52 11,231.69 0.0M
2025-01-31 11,278.29 11,278.29 11,094.40 11,146.90 0.0M
2025-01-30 10,563.99 11,418.32 10,563.99 11,278.29 0.0M
2025-01-29 10,466.43 10,660.45 10,466.43 10,563.99 0.0M
2025-01-28 10,481.72 10,609.38 10,409.30 10,466.43 0.0M
2025-01-27 10,739.34 10,772.77 10,464.15 10,481.72 0.0M
2025-01-24 10,692.27 10,915.72 10,681.97 10,739.34 0.0M
2025-01-23 10,830.75 10,890.86 10,613.38 10,692.27 0.0M
2025-01-22 11,135.45 11,135.45 10,724.39 10,830.75 0.0M
2025-01-21 10,849.21 11,151.36 10,822.88 11,135.45 0.0M
2025-01-20 10,827.62 10,963.65 10,763.28 10,849.21 0.0M
2025-01-17 10,915.49 10,970.28 10,652.37 10,827.62 0.0M
2025-01-16 10,694.80 11,052.89 10,694.80 10,915.49 0.0M
2025-01-15 10,715.75 10,845.19 10,478.45 10,694.80 0.0M
2025-01-14 10,548.41 10,739.85 10,548.41 10,715.75 0.0M
2025-01-13 10,717.01 10,728.11 10,468.94 10,548.41 0.0M
2025-01-10 10,807.57 10,897.46 10,653.17 10,717.01 0.0M
2025-01-09 10,583.04 10,914.00 10,577.49 10,807.57 0.0M
2025-01-08 10,480.11 10,645.33 10,329.90 10,583.04 0.0M
2025-01-07 10,427.33 10,663.31 10,368.19 10,480.11 0.0M
2025-01-06 10,554.76 10,639.09 10,346.15 10,427.33 0.0M
2025-01-03 10,629.13 10,682.37 10,507.47 10,554.76 0.0M
2025-01-02 8,840.05 8,840.05 8,840.05 8,840.05 0.0M