FTSE Netherlands (FTWINLDE)

FTWINLDE
🏛️ Países Bajos →
962.49
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
2023-12-29 805.55 805.55 805.55 805.55 0.0M
2023-12-28 807.87 807.87 807.87 807.87 0.0M
2023-12-27 807.60 807.60 807.60 807.60 0.0M
2023-12-26 804.41 804.41 804.41 804.41 0.0M
2023-12-25 804.41 804.41 804.41 804.41 0.0M
2023-12-22 804.41 804.41 804.41 804.41 0.0M
2023-12-21 810.56 810.56 810.56 810.56 0.0M
2023-12-20 811.60 811.60 811.60 811.60 0.0M
2023-12-19 811.43 811.43 811.43 811.43 0.0M
2023-12-18 808.41 808.41 808.41 808.41 0.0M
2023-12-15 819.06 819.06 819.06 819.06 0.0M
2023-12-14 811.29 811.29 811.29 811.29 0.0M
2023-12-13 800.09 800.09 800.09 800.09 0.0M
2023-12-12 797.25 797.25 797.25 797.25 0.0M
2023-12-11 795.38 795.38 795.38 795.38 0.0M
2023-12-08 787.67 787.67 787.67 787.67 0.0M
2023-12-07 781.75 781.75 781.75 781.75 0.0M
2023-12-06 781.26 781.26 781.26 781.26 0.0M
2023-12-05 775.48 775.48 775.48 775.48 0.0M
2023-12-04 768.51 768.51 768.51 768.51 0.0M
2023-12-01 770.63 770.63 770.63 770.63 0.0M
2023-11-30 762.02 762.02 762.02 762.02 0.0M
2023-11-29 761.34 761.34 761.34 761.34 0.0M
2023-11-28 756.05 756.05 756.05 756.05 0.0M
2023-11-27 761.77 761.77 761.77 761.77 0.0M
2023-11-24 764.30 764.30 764.30 764.30 0.0M
2023-11-23 760.95 760.95 760.95 760.95 0.0M
2023-11-22 761.02 761.02 761.02 761.02 0.0M
2023-11-21 755.25 755.25 755.25 755.25 0.0M
2023-11-20 758.85 758.85 758.85 758.85 0.0M
2023-11-17 758.41 758.41 758.41 758.41 0.0M
2023-11-16 754.35 754.35 754.35 754.35 0.0M
2023-11-15 760.18 760.18 760.18 760.18 0.0M
2023-11-14 752.44 752.44 752.44 752.44 0.0M
2023-11-13 739.84 739.84 739.84 739.84 0.0M
2023-11-10 732.36 732.36 732.36 732.36 0.0M
2023-11-09 734.27 734.27 734.27 734.27 0.0M
2023-11-08 719.18 719.18 719.18 719.18 0.0M
2023-11-07 718.93 718.93 718.93 718.93 0.0M
2023-11-06 715.37 715.37 715.37 715.37 0.0M
2023-11-03 720.46 720.46 720.46 720.46 0.0M
2023-11-02 710.55 710.55 710.55 710.55 0.0M
2023-11-01 693.84 693.84 693.84 693.84 0.0M
2023-10-31 689.01 689.01 689.01 689.01 0.0M
2023-10-30 679.90 679.90 679.90 679.90 0.0M
2023-10-27 682.74 682.74 682.74 682.74 0.0M
2023-10-26 685.24 685.24 685.24 685.24 0.0M
2023-10-25 684.42 684.42 684.42 684.42 0.0M
2023-10-24 685.76 685.76 685.76 685.76 0.0M
2023-10-23 678.59 678.59 678.59 678.59 0.0M
2023-10-20 674.33 674.33 674.33 674.33 0.0M
2023-10-19 688.73 688.73 688.73 688.73 0.0M
2023-10-18 687.10 687.10 687.10 687.10 0.0M
2023-10-17 701.63 701.63 701.63 701.63 0.0M
2023-10-16 700.74 700.74 700.74 700.74 0.0M
2023-10-13 701.29 701.29 701.29 701.29 0.0M
2023-10-12 716.42 716.42 716.42 716.42 0.0M
2023-10-11 709.28 709.28 709.28 709.28 0.0M
2023-10-10 710.52 710.52 710.52 710.52 0.0M
2023-10-09 693.03 693.03 693.03 693.03 0.0M
2023-10-06 699.25 699.25 699.25 699.25 0.0M
2023-10-05 690.28 690.28 690.28 690.28 0.0M
2023-10-04 693.70 693.70 693.70 693.70 0.0M
2023-10-03 686.90 686.90 686.90 686.90 0.0M
2023-10-02 695.70 695.70 695.70 695.70 0.0M
2023-09-29 699.47 699.47 699.47 699.47 0.0M
2023-09-28 691.32 691.32 691.32 691.32 0.0M
2023-09-27 688.46 688.46 688.46 688.46 0.0M
2023-09-26 688.56 688.56 688.56 688.56 0.0M
2023-09-25 695.72 695.72 695.72 695.72 0.0M
2023-09-22 699.57 699.57 699.57 699.57 0.0M
2023-09-21 699.90 699.90 699.90 699.90 0.0M
2023-09-20 708.14 708.14 708.14 708.14 0.0M
2023-09-19 703.26 703.26 703.26 703.26 0.0M
2023-09-18 705.53 705.53 705.53 705.53 0.0M
2023-09-15 713.47 713.47 713.47 713.47 0.0M
2023-09-14 723.11 723.11 723.11 723.11 0.0M
2023-09-13 714.57 714.57 714.57 714.57 0.0M
2023-09-12 717.51 717.51 717.51 717.51 0.0M
2023-09-11 720.68 720.68 720.68 720.68 0.0M
2023-09-08 723.59 723.59 723.59 723.59 0.0M
2023-09-07 726.85 726.85 726.85 726.85 0.0M
2023-09-06 743.15 743.15 743.15 743.15 0.0M
2023-09-05 745.54 745.54 745.54 745.54 0.0M
2023-09-04 747.63 747.63 747.63 747.63 0.0M
2023-09-01 745.47 745.47 745.47 745.47 0.0M
2023-08-31 743.24 743.24 743.24 743.24 0.0M
2023-08-30 745.98 745.98 745.98 745.98 0.0M
2023-08-29 748.82 748.82 748.82 748.82 0.0M
2023-08-28 742.34 742.34 742.34 742.34 0.0M
2023-08-25 730.61 730.61 730.61 730.61 0.0M
2023-08-24 735.01 735.01 735.01 735.01 0.0M
2023-08-23 749.09 749.09 749.09 749.09 0.0M
2023-08-22 744.98 744.98 744.98 744.98 0.0M
2023-08-21 735.20 735.20 735.20 735.20 0.0M
2023-08-18 736.60 736.60 736.60 736.60 0.0M
2023-08-17 737.11 737.11 737.11 737.11 0.0M
2023-08-16 763.47 763.47 763.47 763.47 0.0M
2023-08-15 765.30 765.30 765.30 765.30 0.0M
2023-08-14 772.29 772.29 772.29 772.29 0.0M
2023-08-11 771.65 771.65 771.65 771.65 0.0M
2023-08-10 788.60 788.60 788.60 788.60 0.0M
2023-08-09 777.78 777.78 777.78 777.78 0.0M
2023-08-08 777.30 777.30 777.30 777.30 0.0M
2023-08-07 786.44 786.44 786.44 786.44 0.0M
2023-08-04 786.80 786.80 786.80 786.80 0.0M
2023-08-03 783.58 783.58 783.58 783.58 0.0M
2023-08-02 789.78 789.78 789.78 789.78 0.0M
2023-08-01 804.82 804.82 804.82 804.82 0.0M
2023-07-31 812.27 812.27 812.27 812.27 0.0M
2023-07-28 816.63 816.63 816.63 816.63 0.0M
2023-07-27 811.83 811.83 811.83 811.83 0.0M
2023-07-26 785.16 785.16 785.16 785.16 0.0M
2023-07-25 792.24 792.24 792.24 792.24 0.0M
2023-07-24 784.58 784.58 784.58 784.58 0.0M
2023-07-21 788.91 788.91 788.91 788.91 0.0M
2023-07-20 785.73 785.73 785.73 785.73 0.0M
2023-07-19 801.26 801.26 801.26 801.26 0.0M
2023-07-18 804.75 804.75 804.75 804.75 0.0M
2023-07-17 803.56 803.56 803.56 803.56 0.0M
2023-07-14 815.51 815.51 815.51 815.51 0.0M
2023-07-13 804.23 804.23 804.23 804.23 0.0M
2023-07-12 793.92 793.92 793.92 793.92 0.0M
2023-07-11 776.35 776.35 776.35 776.35 0.0M
2023-07-10 778.57 778.57 778.57 778.57 0.0M
2023-07-07 774.94 774.94 774.94 774.94 0.0M
2023-07-06 772.71 772.71 772.71 772.71 0.0M
2023-07-05 792.42 792.42 792.42 792.42 0.0M
2023-07-04 802.99 802.99 802.99 802.99 0.0M
2023-07-03 799.27 799.27 799.27 799.27 0.0M
2023-06-30 796.60 796.60 796.60 796.60 0.0M
2023-06-29 794.69 794.69 794.69 794.69 0.0M
2023-06-28 792.46 792.46 792.46 792.46 0.0M
2023-06-27 779.82 779.82 779.82 779.82 0.0M
2023-06-26 774.04 774.04 774.04 774.04 0.0M
2023-06-23 770.69 770.69 770.69 770.69 0.0M
2023-06-22 778.00 778.00 778.00 778.00 0.0M
2023-06-21 774.14 774.14 774.14 774.14 0.0M
2023-06-20 782.52 782.52 782.52 782.52 0.0M
2023-06-19 790.43 790.43 790.43 790.43 0.0M
2023-06-16 793.43 793.43 793.43 793.43 0.0M
2023-06-15 800.11 800.11 800.11 800.11 0.0M
2023-06-14 804.06 804.06 804.06 804.06 0.0M
2023-06-13 800.73 800.73 800.73 800.73 0.0M
2023-06-12 790.95 790.95 790.95 790.95 0.0M
2023-06-09 787.34 787.34 787.34 787.34 0.0M
2023-06-08 787.54 787.54 787.54 787.54 0.0M
2023-06-07 789.60 789.60 789.60 789.60 0.0M
2023-06-06 792.11 792.11 792.11 792.11 0.0M
2023-06-05 793.55 793.55 793.55 793.55 0.0M
2023-06-02 795.07 795.07 795.07 795.07 0.0M
2023-06-01 787.93 787.93 787.93 787.93 0.0M
2023-05-31 780.40 780.40 780.40 780.40 0.0M
2023-05-30 791.69 791.69 791.69 791.69 0.0M
2023-05-29 793.02 793.02 793.02 793.02 0.0M
2023-05-26 799.46 799.46 799.46 799.46 0.0M
2023-05-25 778.99 778.99 778.99 778.99 0.0M
2023-05-24 766.90 766.90 766.90 766.90 0.0M
2023-05-23 781.17 781.17 781.17 781.17 0.0M
2023-05-22 786.81 786.81 786.81 786.81 0.0M
2023-05-19 783.64 783.64 783.64 783.64 0.0M
2023-05-18 781.44 781.44 781.44 781.44 0.0M
2023-05-17 763.24 763.24 763.24 763.24 0.0M
2023-05-16 760.68 760.68 760.68 760.68 0.0M
2023-05-15 757.17 757.17 757.17 757.17 0.0M
2023-05-12 753.21 753.21 753.21 753.21 0.0M
2023-05-11 751.67 751.67 751.67 751.67 0.0M
2023-05-10 750.27 750.27 750.27 750.27 0.0M
2023-05-09 744.49 744.49 744.49 744.49 0.0M
2023-05-08 752.99 752.99 752.99 752.99 0.0M
2023-05-05 749.08 749.08 749.08 749.08 0.0M
2023-05-04 738.73 738.73 738.73 738.73 0.0M
2023-05-03 742.64 742.64 742.64 742.64 0.0M
2023-05-02 741.80 741.80 741.80 741.80 0.0M
2023-05-01 748.87 748.87 748.87 748.87 0.0M
2023-04-28 748.87 748.87 748.87 748.87 0.0M
2023-04-27 744.00 744.00 744.00 744.00 0.0M
2023-04-26 738.69 738.69 738.69 738.69 0.0M
2023-04-25 745.21 745.21 745.21 745.21 0.0M
2023-04-24 754.85 754.85 754.85 754.85 0.0M
2023-04-21 756.51 756.51 756.51 756.51 0.0M
2023-04-20 754.74 754.74 754.74 754.74 0.0M
2023-04-19 753.70 753.70 753.70 753.70 0.0M
2023-04-18 763.13 763.13 763.13 763.13 0.0M
2023-04-17 755.86 755.86 755.86 755.86 0.0M
2023-04-14 766.37 766.37 766.37 766.37 0.0M
2023-04-13 763.55 763.55 763.55 763.55 0.0M
2023-04-12 762.60 762.60 762.60 762.60 0.0M
2023-04-11 769.26 769.26 769.26 769.26 0.0M
2023-04-10 764.18 764.18 764.18 764.18 0.0M
2023-04-07 764.18 764.18 764.18 764.18 0.0M
2023-04-06 764.18 764.18 764.18 764.18 0.0M
2023-04-05 761.44 761.44 761.44 761.44 0.0M
2023-04-04 770.22 771.27 770.22 771.27 0.0M
2023-04-03 770.22 770.22 770.22 770.22 0.0M
2023-03-31 775.78 775.78 775.78 775.78 0.0M
2023-03-30 771.54 771.54 771.54 771.54 0.0M
2023-03-29 758.43 758.43 758.43 758.43 0.0M
2023-03-28 740.78 740.78 740.78 740.78 0.0M
2023-03-27 748.81 748.81 748.81 748.81 0.0M
2023-03-24 745.12 745.12 745.12 745.12 0.0M
2023-03-23 762.82 762.82 762.82 762.82 0.0M
2023-03-22 752.51 752.51 752.51 752.51 0.0M
2023-03-21 749.27 749.27 749.27 749.27 0.0M
2023-03-20 744.15 744.15 744.15 744.15 0.0M
2023-03-17 739.06 739.06 739.06 739.06 0.0M
2023-03-16 742.31 742.31 742.31 742.31 0.0M
2023-03-15 724.14 724.14 724.14 724.14 0.0M
2023-03-14 743.28 743.28 743.28 743.28 0.0M
2023-03-13 731.38 731.38 731.38 731.38 0.0M
2023-03-10 748.76 748.76 748.76 748.76 0.0M
2023-03-09 761.14 761.14 761.14 761.14 0.0M
2023-03-08 761.64 761.64 761.64 761.64 0.0M
2023-03-07 757.68 757.68 757.68 757.68 0.0M
2023-03-06 770.62 770.62 770.62 770.62 0.0M
2023-03-03 770.44 770.44 770.44 770.44 0.0M
2023-03-02 758.53 758.53 758.53 758.53 0.0M
2023-03-01 754.95 754.95 754.95 754.95 0.0M
2023-02-28 760.09 760.09 760.09 760.09 0.0M
2023-02-27 766.02 766.02 766.02 766.02 0.0M
2023-02-24 752.58 752.58 752.58 752.58 0.0M
2023-02-23 766.73 766.73 766.73 766.73 0.0M
2023-02-22 767.06 767.06 767.06 767.06 0.0M
2023-02-21 769.10 769.10 769.10 769.10 0.0M
2023-02-20 778.51 778.51 778.51 778.51 0.0M
2023-02-17 781.26 781.26 781.26 781.26 0.0M
2023-02-16 790.06 790.06 790.06 790.06 0.0M
2023-02-15 787.42 787.42 787.42 787.42 0.0M
2023-02-14 776.79 776.79 776.79 776.79 0.0M
2023-02-13 777.92 777.92 777.92 777.92 0.0M
2023-02-10 768.96 768.96 768.96 768.96 0.0M
2023-02-09 782.60 782.60 782.60 782.60 0.0M
2023-02-08 772.90 772.90 772.90 772.90 0.0M
2023-02-07 778.88 778.88 778.88 778.88 0.0M
2023-02-06 779.56 779.56 779.56 779.56 0.0M
2023-02-03 798.45 798.45 798.45 798.45 0.0M
2023-02-02 794.67 794.67 794.67 794.67 0.0M
2023-02-01 771.91 771.91 771.91 771.91 0.0M
2023-01-31 766.17 766.17 766.17 766.17 0.0M
2023-01-30 765.80 765.80 765.80 765.80 0.0M
2023-01-27 777.82 777.82 777.82 777.82 0.0M
2023-01-26 774.79 774.79 774.79 774.79 0.0M
2023-01-25 767.84 767.84 767.84 767.84 0.0M
2023-01-24 771.70 771.70 771.70 771.70 0.0M
2023-01-23 771.35 771.35 771.35 771.35 0.0M
2023-01-20 755.03 755.03 755.03 755.03 0.0M
2023-01-19 750.02 750.02 750.02 750.02 0.0M
2023-01-18 769.71 769.71 769.71 769.71 0.0M
2023-01-17 766.41 766.41 766.41 766.41 0.0M
2023-01-16 765.68 765.68 765.68 765.68 0.0M
2023-01-13 764.87 764.87 764.87 764.87 0.0M
2023-01-12 758.60 758.60 758.60 758.60 0.0M
2023-01-11 753.08 753.08 753.08 753.08 0.0M
2023-01-10 745.03 745.03 745.03 745.03 0.0M
2023-01-09 749.44 749.44 749.44 749.44 0.0M
2023-01-06 727.51 727.51 727.51 727.51 0.0M
2023-01-05 716.22 716.22 716.22 716.22 0.0M
2023-01-04 718.15 718.15 718.15 718.15 0.0M
2023-01-03 700.37 700.37 700.37 700.37 0.0M
2023-01-02 691.99 691.99 691.99 691.99 0.0M