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
2024-12-31 846.58 846.58 846.58 846.58 0.0M
2024-12-30 839.17 839.17 839.17 839.17 0.0M
2024-12-27 850.13 850.13 850.13 850.13 0.0M
2024-12-26 849.54 849.54 849.54 849.54 0.0M
2024-12-25 849.54 849.54 849.54 849.54 0.0M
2024-12-24 849.54 849.54 849.54 849.54 0.0M
2024-12-23 845.34 845.34 845.34 845.34 0.0M
2024-12-20 848.53 848.53 848.53 848.53 0.0M
2024-12-19 851.27 851.27 851.27 851.27 0.0M
2024-12-18 871.22 871.22 871.22 871.22 0.0M
2024-12-17 863.20 863.20 863.20 863.20 0.0M
2024-12-16 857.79 857.79 857.79 857.79 0.0M
2024-12-13 859.39 859.39 859.39 859.39 0.0M
2024-12-12 856.91 856.91 856.91 856.91 0.0M
2024-12-11 858.14 858.14 858.14 858.14 0.0M
2024-12-10 853.21 853.21 853.21 853.21 0.0M
2024-12-09 857.26 857.26 857.26 857.26 0.0M
2024-12-06 856.00 856.00 856.00 856.00 0.0M
2024-12-05 855.91 855.91 855.91 855.91 0.0M
2024-12-04 851.68 851.68 851.68 851.68 0.0M
2024-12-03 846.74 846.74 846.74 846.74 0.0M
2024-12-02 840.84 840.84 840.84 840.84 0.0M
2024-11-29 834.36 834.36 834.36 834.36 0.0M
2024-11-28 823.25 823.25 823.25 823.25 0.0M
2024-11-27 815.90 815.90 815.90 815.90 0.0M
2024-11-26 821.27 821.27 821.27 821.27 0.0M
2024-11-25 829.77 829.77 829.77 829.77 0.0M
2024-11-22 822.35 822.35 822.35 822.35 0.0M
2024-11-21 812.13 812.13 812.13 812.13 0.0M
2024-11-20 803.24 803.24 803.24 803.24 0.0M
2024-11-19 808.76 808.76 808.76 808.76 0.0M
2024-11-18 813.92 813.92 813.92 813.92 0.0M
2024-11-15 814.75 814.75 814.75 814.75 0.0M
2024-11-14 838.27 838.27 838.27 838.27 0.0M
2024-11-13 812.06 812.06 812.06 812.06 0.0M
2024-11-12 815.81 815.81 815.81 815.81 0.0M
2024-11-11 823.52 823.52 823.52 823.52 0.0M
2024-11-08 817.75 817.75 817.75 817.75 0.0M
2024-11-07 823.08 823.08 823.08 823.08 0.0M
2024-11-06 813.46 813.46 813.46 813.46 0.0M
2024-11-05 824.27 824.27 824.27 824.27 0.0M
2024-11-04 820.90 820.90 820.90 820.90 0.0M
2024-11-01 826.85 826.85 826.85 826.85 0.0M
2024-10-31 819.47 819.47 819.47 819.47 0.0M
2024-10-30 831.56 831.56 831.56 831.56 0.0M
2024-10-29 849.62 849.62 849.62 849.62 0.0M
2024-10-28 850.14 850.14 850.14 850.14 0.0M
2024-10-25 855.82 855.82 855.82 855.82 0.0M
2024-10-24 852.10 852.10 852.10 852.10 0.0M
2024-10-23 850.01 850.01 850.01 850.01 0.0M
2024-10-22 855.34 855.34 855.34 855.34 0.0M
2024-10-21 852.35 852.35 852.35 852.35 0.0M
2024-10-18 858.75 858.75 858.75 858.75 0.0M
2024-10-17 840.41 840.41 840.41 840.41 0.0M
2024-10-16 837.35 837.35 837.35 837.35 0.0M
2024-10-15 855.67 855.67 855.67 855.67 0.0M
2024-10-14 920.86 920.86 920.86 920.86 0.0M
2024-10-11 908.12 908.12 908.12 908.12 0.0M
2024-10-10 901.73 901.73 901.73 901.73 0.0M
2024-10-09 908.09 908.09 908.09 908.09 0.0M
2024-10-08 898.90 898.90 898.90 898.90 0.0M
2024-10-07 898.76 898.76 898.76 898.76 0.0M
2024-10-04 902.68 902.68 902.68 902.68 0.0M
2024-10-03 900.81 900.81 900.81 900.81 0.0M
2024-10-02 905.74 905.74 905.74 905.74 0.0M
2024-10-01 895.62 895.62 895.62 895.62 0.0M
2024-09-30 901.30 901.30 901.30 901.30 0.0M
2024-09-27 911.33 911.33 911.33 911.33 0.0M
2024-09-26 906.26 906.26 906.26 906.26 0.0M
2024-09-25 883.64 883.64 883.64 883.64 0.0M
2024-09-24 881.20 881.20 881.20 881.20 0.0M
2024-09-23 872.72 872.72 872.72 872.72 0.0M
2024-09-20 870.99 870.99 870.99 870.99 0.0M
2024-09-19 892.42 892.42 892.42 892.42 0.0M
2024-09-18 866.38 866.38 866.38 866.38 0.0M
2024-09-17 876.25 876.25 876.25 876.25 0.0M
2024-09-16 869.07 869.07 869.07 869.07 0.0M
2024-09-13 878.03 878.03 878.03 878.03 0.0M
2024-09-12 868.63 868.63 868.63 868.63 0.0M
2024-09-11 852.87 852.87 852.87 852.87 0.0M
2024-09-10 839.69 839.69 839.69 839.69 0.0M
2024-09-09 845.74 845.74 845.74 845.74 0.0M
2024-09-06 841.33 841.33 841.33 841.33 0.0M
2024-09-05 864.93 864.93 864.93 864.93 0.0M
2024-09-04 874.18 874.18 874.18 874.18 0.0M
2024-09-03 900.67 900.67 900.67 900.67 0.0M
2024-09-02 922.29 922.29 922.29 922.29 0.0M
2024-08-30 919.34 919.34 919.34 919.34 0.0M
2024-08-29 924.99 924.99 924.99 924.99 0.0M
2024-08-28 907.44 907.44 907.44 907.44 0.0M
2024-08-27 903.14 903.14 903.14 903.14 0.0M
2024-08-26 903.75 903.75 903.75 903.75 0.0M
2024-08-23 914.42 914.42 914.42 914.42 0.0M
2024-08-22 919.92 919.92 919.92 919.92 0.0M
2024-08-21 915.95 924.51 915.95 924.51 0.0M
2024-08-20 915.95 915.95 915.95 915.95 0.0M
2024-08-19 916.56 916.56 916.56 916.56 0.0M
2024-08-16 915.45 915.45 915.45 915.45 0.0M
2024-08-15 913.25 913.25 913.25 913.25 0.0M
2024-08-14 887.35 887.35 887.35 887.35 0.0M
2024-08-13 883.09 883.09 883.09 883.09 0.0M
2024-08-12 877.71 877.71 877.71 877.71 0.0M
2024-08-09 875.90 875.90 875.90 875.90 0.0M
2024-08-08 880.11 880.11 880.11 880.11 0.0M
2024-08-07 881.37 881.37 881.37 881.37 0.0M
2024-08-06 860.83 860.83 860.83 860.83 0.0M
2024-08-05 844.73 844.73 844.73 844.73 0.0M
2024-08-02 849.43 849.43 849.43 849.43 0.0M
2024-08-01 906.32 906.32 906.32 906.32 0.0M
2024-07-31 925.33 925.33 925.33 925.33 0.0M
2024-07-30 901.79 901.79 901.79 901.79 0.0M
2024-07-29 897.67 897.67 897.67 897.67 0.0M
2024-07-26 907.20 907.20 907.20 907.20 0.0M
2024-07-25 894.95 894.95 894.95 894.95 0.0M
2024-07-24 922.43 922.43 922.43 922.43 0.0M
2024-07-23 943.85 943.85 943.85 943.85 0.0M
2024-07-22 939.80 939.80 939.80 939.80 0.0M
2024-07-19 922.28 922.28 922.28 922.28 0.0M
2024-07-18 931.86 931.86 931.86 931.86 0.0M
2024-07-17 945.69 945.69 945.69 945.69 0.0M
2024-07-16 998.99 998.99 998.99 998.99 0.0M
2024-07-15 1,006.70 1,006.70 1,006.70 1,006.70 0.0M
2024-07-12 1,017.29 1,017.29 1,017.29 1,017.29 0.0M
2024-07-11 1,004.78 1,004.78 1,004.78 1,004.78 0.0M
2024-07-10 1,011.27 1,011.27 1,011.27 1,011.27 0.0M
2024-07-09 997.23 997.23 997.23 997.23 0.0M
2024-07-08 1,004.43 1,004.43 1,004.43 1,004.43 0.0M
2024-07-05 1,004.22 1,004.22 1,004.22 1,004.22 0.0M
2024-07-04 1,001.45 1,001.45 1,001.45 1,001.45 0.0M
2024-07-03 1,000.24 1,000.24 1,000.24 1,000.24 0.0M
2024-07-02 986.18 986.18 986.18 986.18 0.0M
2024-07-01 980.20 980.20 980.20 980.20 0.0M
2024-06-28 984.22 984.22 984.22 984.22 0.0M
2024-06-27 984.09 984.09 984.09 984.09 0.0M
2024-06-26 979.07 979.07 979.07 979.07 0.0M
2024-06-25 982.23 982.23 982.23 982.23 0.0M
2024-06-24 982.78 982.78 982.78 982.78 0.0M
2024-06-21 987.91 987.91 987.91 987.91 0.0M
2024-06-20 1,005.65 1,005.65 1,005.65 1,005.65 0.0M
2024-06-19 989.18 989.18 989.18 989.18 0.0M
2024-06-18 999.61 999.61 999.61 999.61 0.0M
2024-06-17 990.76 990.76 990.76 990.76 0.0M
2024-06-14 980.57 980.57 980.57 980.57 0.0M
2024-06-13 992.03 992.03 992.03 992.03 0.0M
2024-06-12 1,007.21 1,007.21 1,007.21 1,007.21 0.0M
2024-06-11 988.78 988.78 988.78 988.78 0.0M
2024-06-10 994.13 994.13 994.13 994.13 0.0M
2024-06-07 993.21 993.21 993.21 993.21 0.0M
2024-06-06 993.17 993.17 993.17 993.17 0.0M
2024-06-05 984.91 984.91 984.91 984.91 0.0M
2024-06-04 945.03 945.03 945.03 945.03 0.0M
2024-06-03 951.89 951.89 951.89 951.89 0.0M
2024-05-31 946.57 946.57 946.57 946.57 0.0M
2024-05-30 954.04 954.04 954.04 954.04 0.0M
2024-05-29 956.64 956.64 956.64 956.64 0.0M
2024-05-28 967.12 967.12 967.12 967.12 0.0M
2024-05-27 964.67 964.67 964.67 964.67 0.0M
2024-05-24 963.42 963.42 963.42 963.42 0.0M
2024-05-23 961.13 961.13 961.13 961.13 0.0M
2024-05-22 952.66 952.66 952.66 952.66 0.0M
2024-05-21 953.45 953.45 953.45 953.45 0.0M
2024-05-20 960.80 960.80 960.80 960.80 0.0M
2024-05-17 954.69 954.69 954.69 954.69 0.0M
2024-05-16 957.57 957.57 957.57 957.57 0.0M
2024-05-15 950.78 950.78 950.78 950.78 0.0M
2024-05-14 943.60 943.60 943.60 943.60 0.0M
2024-05-13 946.70 946.70 946.70 946.70 0.0M
2024-05-10 948.29 948.29 948.29 948.29 0.0M
2024-05-09 939.18 939.18 939.18 939.18 0.0M
2024-05-08 934.77 934.77 934.77 934.77 0.0M
2024-05-07 937.93 937.93 937.93 937.93 0.0M
2024-05-06 929.32 929.32 929.32 929.32 0.0M
2024-05-03 921.48 921.48 921.48 921.48 0.0M
2024-05-02 904.02 904.02 904.02 904.02 0.0M
2024-05-01 910.52 910.52 910.52 910.52 0.0M
2024-04-30 910.52 910.52 910.52 910.52 0.0M
2024-04-29 919.27 919.27 919.27 919.27 0.0M
2024-04-26 921.56 921.56 921.56 921.56 0.0M
2024-04-25 903.46 903.46 903.46 903.46 0.0M
2024-04-24 916.10 916.10 916.10 916.10 0.0M
2024-04-23 915.71 915.71 915.71 915.71 0.0M
2024-04-22 900.03 900.03 900.03 900.03 0.0M
2024-04-19 898.89 898.89 898.89 898.89 0.0M
2024-04-18 910.79 910.79 910.79 910.79 0.0M
2024-04-17 915.32 915.32 915.32 915.32 0.0M
2024-04-16 944.27 944.27 944.27 944.27 0.0M
2024-04-15 949.97 949.97 949.97 949.97 0.0M
2024-04-12 945.42 945.42 945.42 945.42 0.0M
2024-04-11 951.64 951.64 951.64 951.64 0.0M
2024-04-10 956.43 956.43 956.43 956.43 0.0M
2024-04-09 947.62 947.62 947.62 947.62 0.0M
2024-04-08 958.27 958.27 958.27 958.27 0.0M
2024-04-05 951.56 951.56 951.56 951.56 0.0M
2024-04-04 954.29 954.29 954.29 954.29 0.0M
2024-04-03 955.23 955.23 955.23 955.23 0.0M
2024-04-02 946.27 946.27 946.27 946.27 0.0M
2024-04-01 948.56 948.56 948.56 948.56 0.0M
2024-03-29 948.56 948.56 948.56 948.56 0.0M
2024-03-28 948.56 948.56 948.56 948.56 0.0M
2024-03-27 948.70 948.70 948.70 948.70 0.0M
2024-03-26 947.56 947.56 947.56 947.56 0.0M
2024-03-25 948.41 948.41 948.41 948.41 0.0M
2024-03-22 945.52 945.52 945.52 945.52 0.0M
2024-03-21 952.54 952.54 952.54 952.54 0.0M
2024-03-20 922.77 922.77 922.77 922.77 0.0M
2024-03-19 919.42 919.42 919.42 919.42 0.0M
2024-03-18 917.94 917.94 917.94 917.94 0.0M
2024-03-15 911.65 911.65 911.65 911.65 0.0M
2024-03-14 924.65 924.65 924.65 924.65 0.0M
2024-03-13 926.27 926.27 926.27 926.27 0.0M
2024-03-12 932.41 932.41 932.41 932.41 0.0M
2024-03-11 922.78 922.78 922.78 922.78 0.0M
2024-03-08 942.81 942.81 942.81 942.81 0.0M
2024-03-07 958.14 958.14 958.14 958.14 0.0M
2024-03-06 933.79 933.79 933.79 933.79 0.0M
2024-03-05 924.13 924.13 924.13 924.13 0.0M
2024-03-04 934.64 934.64 934.64 934.64 0.0M
2024-03-01 925.32 925.32 925.32 925.32 0.0M
2024-02-29 913.16 913.16 913.16 913.16 0.0M
2024-02-28 912.14 912.14 912.14 912.14 0.0M
2024-02-27 918.68 918.68 918.68 918.68 0.0M
2024-02-26 912.87 912.87 912.87 912.87 0.0M
2024-02-23 912.44 912.44 912.44 912.44 0.0M
2024-02-22 918.80 918.80 918.80 918.80 0.0M
2024-02-21 894.10 894.10 894.10 894.10 0.0M
2024-02-20 897.68 897.68 897.68 897.68 0.0M
2024-02-19 911.99 911.99 911.99 911.99 0.0M
2024-02-16 920.06 920.06 920.06 920.06 0.0M
2024-02-15 909.28 909.28 909.28 909.28 0.0M
2024-02-14 900.13 900.13 900.13 900.13 0.0M
2024-02-13 899.35 899.35 899.35 899.35 0.0M
2024-02-12 920.24 920.24 920.24 920.24 0.0M
2024-02-09 915.96 915.96 915.96 915.96 0.0M
2024-02-08 902.41 902.41 902.41 902.41 0.0M
2024-02-07 888.71 888.71 888.71 888.71 0.0M
2024-02-06 883.68 883.68 883.68 883.68 0.0M
2024-02-05 876.78 876.78 876.78 876.78 0.0M
2024-02-02 872.92 872.92 872.92 872.92 0.0M
2024-02-01 869.47 869.47 869.47 869.47 0.0M
2024-01-31 865.50 865.50 865.50 865.50 0.0M
2024-01-30 868.29 868.29 868.29 868.29 0.0M
2024-01-29 869.61 869.61 869.61 869.61 0.0M
2024-01-26 866.68 866.68 866.68 866.68 0.0M
2024-01-25 872.30 872.30 872.30 872.30 0.0M
2024-01-24 855.96 855.96 855.96 855.96 0.0M
2024-01-23 816.86 816.86 816.86 816.86 0.0M
2024-01-22 815.52 815.52 815.52 815.52 0.0M
2024-01-19 801.76 801.76 801.76 801.76 0.0M
2024-01-18 797.88 797.88 797.88 797.88 0.0M
2024-01-17 782.44 782.44 782.44 782.44 0.0M
2024-01-16 787.62 787.62 787.62 787.62 0.0M
2024-01-15 787.39 787.39 787.39 787.39 0.0M
2024-01-12 789.10 789.10 789.10 789.10 0.0M
2024-01-11 784.90 784.90 784.90 784.90 0.0M
2024-01-10 783.98 783.98 783.98 783.98 0.0M
2024-01-09 785.82 785.82 785.82 785.82 0.0M
2024-01-08 787.40 787.40 787.40 787.40 0.0M
2024-01-05 781.01 781.01 781.01 781.01 0.0M
2024-01-04 782.75 782.75 782.75 782.75 0.0M
2024-01-03 782.53 782.53 782.53 782.53 0.0M
2024-01-02 795.76 795.76 795.76 795.76 0.0M