FTSE Non-Financial TR (TFTVC)

TFTVC
🏛️ Reino Unido →
11,406.96
Última Actualización: 2025-09-30
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
2022-12-30 9,013.94 9,013.94 9,013.94 9,013.94 0.0M
2022-12-29 9,089.91 9,089.91 9,089.91 9,089.91 0.0M
2022-12-28 9,070.98 9,070.98 9,070.98 9,070.98 0.0M
2022-12-23 9,048.19 9,048.19 9,048.19 9,048.19 0.0M
2022-12-22 9,038.57 9,038.57 9,038.57 9,038.57 0.0M
2022-12-21 9,070.19 9,070.19 9,070.19 9,070.19 0.0M
2022-12-20 8,919.19 8,919.19 8,919.19 8,919.19 0.0M
2022-12-19 8,921.87 8,921.87 8,921.87 8,921.87 0.0M
2022-12-16 8,883.22 8,883.22 8,883.22 8,883.22 0.0M
2022-12-15 9,008.56 9,008.56 9,008.56 9,008.56 0.0M
2022-12-14 9,079.70 9,079.70 9,079.70 9,079.70 0.0M
2022-12-13 9,085.33 9,085.33 9,085.33 9,085.33 0.0M
2022-12-12 9,021.08 9,021.08 9,021.08 9,021.08 0.0M
2022-12-09 9,062.55 9,062.55 9,062.55 9,062.55 0.0M
2022-12-08 9,064.99 9,064.99 9,064.99 9,064.99 0.0M
2022-12-07 9,085.22 9,085.22 9,085.22 9,085.22 0.0M
2022-12-06 9,124.67 9,124.67 9,124.67 9,124.67 0.0M
2022-12-05 9,191.94 9,191.94 9,191.94 9,191.94 0.0M
2022-12-02 9,179.26 9,179.26 9,179.26 9,179.26 0.0M
2022-12-01 9,183.96 9,183.96 9,183.96 9,183.96 0.0M
2022-11-30 9,176.80 9,176.80 9,176.80 9,176.80 0.0M
2022-11-29 9,108.54 9,108.54 9,108.54 9,108.54 0.0M
2022-11-28 9,099.19 9,099.19 9,099.19 9,099.19 0.0M
2022-11-25 9,115.48 9,115.48 9,115.48 9,115.48 0.0M
2022-11-24 9,093.11 9,093.11 9,093.11 9,093.11 0.0M
2022-11-23 9,080.25 9,080.25 9,080.25 9,080.25 0.0M
2022-11-22 9,066.72 9,066.72 9,066.72 9,066.72 0.0M
2022-11-21 8,965.26 8,965.26 8,965.26 8,965.26 0.0M
2022-11-18 8,970.45 8,970.45 8,970.45 8,970.45 0.0M
2022-11-17 8,920.73 8,920.73 8,920.73 8,920.73 0.0M
2022-11-16 8,937.46 8,937.46 8,937.46 8,937.46 0.0M
2022-11-15 8,964.19 8,964.19 8,964.19 8,964.19 0.0M
2022-11-14 8,992.97 8,992.97 8,992.97 8,992.97 0.0M
2022-11-11 8,910.82 8,910.82 8,910.82 8,910.82 0.0M
2022-11-10 8,989.12 8,989.12 8,989.12 8,989.12 0.0M
2022-11-09 8,860.53 8,860.53 8,860.53 8,860.53 0.0M
2022-11-08 8,873.38 8,873.38 8,873.38 8,873.38 0.0M
2022-11-07 8,862.78 8,862.78 8,862.78 8,862.78 0.0M
2022-11-04 8,879.47 8,879.47 8,879.47 8,879.47 0.0M
2022-11-03 8,728.56 8,728.56 8,728.56 8,728.56 0.0M
2022-11-02 8,685.25 8,685.25 8,685.25 8,685.25 0.0M
2022-11-01 8,734.37 8,734.37 8,734.37 8,734.37 0.0M
2022-10-31 8,625.12 8,625.12 8,625.12 8,625.12 0.0M
2022-10-28 8,582.79 8,582.79 8,582.79 8,582.79 0.0M
2022-10-27 8,595.10 8,595.10 8,595.10 8,595.10 0.0M
2022-10-26 8,579.42 8,579.42 8,579.42 8,579.42 0.0M
2022-10-25 8,504.89 8,504.89 8,504.89 8,504.89 0.0M
2022-10-24 8,461.18 8,461.18 8,461.18 8,461.18 0.0M
2022-10-21 8,393.71 8,393.71 8,393.71 8,393.71 0.0M
2022-10-20 8,373.16 8,373.16 8,373.16 8,373.16 0.0M
2022-10-19 8,346.84 8,346.84 8,346.84 8,346.84 0.0M
2022-10-18 8,375.18 8,375.18 8,375.18 8,375.18 0.0M
2022-10-17 8,356.61 8,356.61 8,356.61 8,356.61 0.0M
2022-10-14 8,276.34 8,276.34 8,276.34 8,276.34 0.0M
2022-10-13 8,259.36 8,259.36 8,259.36 8,259.36 0.0M
2022-10-12 8,250.44 8,250.44 8,250.44 8,250.44 0.0M
2022-10-11 8,310.90 8,310.90 8,310.90 8,310.90 0.0M
2022-10-10 8,378.87 8,378.87 8,378.87 8,378.87 0.0M
2022-10-07 8,422.21 8,422.21 8,422.21 8,422.21 0.0M
2022-10-06 8,429.57 8,429.57 8,429.57 8,429.57 0.0M
2022-10-05 8,485.15 8,485.15 8,485.15 8,485.15 0.0M
2022-10-04 8,522.45 8,522.45 8,522.45 8,522.45 0.0M
2022-10-03 8,330.98 8,330.98 8,330.98 8,330.98 0.0M
2022-09-30 8,296.73 8,296.73 8,296.73 8,296.73 0.0M
2022-09-29 8,277.16 8,277.16 8,277.16 8,277.16 0.0M
2022-09-28 8,411.56 8,411.56 8,411.56 8,411.56 0.0M
2022-09-27 8,341.96 8,341.96 8,341.96 8,341.96 0.0M
2022-09-26 8,390.71 8,390.71 8,390.71 8,390.71 0.0M
2022-09-23 8,389.18 8,389.18 8,389.18 8,389.18 0.0M
2022-09-22 8,564.27 8,564.27 8,564.27 8,564.27 0.0M
2022-09-21 8,653.54 8,653.54 8,653.54 8,653.54 0.0M
2022-09-20 8,582.33 8,582.33 8,582.33 8,582.33 0.0M
2022-09-19 8,654.27 8,654.27 8,654.27 8,654.27 0.0M
2022-09-16 8,654.27 8,654.27 8,654.27 8,654.27 0.0M
2022-09-15 8,715.39 8,715.39 8,715.39 8,715.39 0.0M
2022-09-14 8,730.43 8,730.43 8,730.43 8,730.43 0.0M
2022-09-13 8,865.89 8,865.89 8,865.89 8,865.89 0.0M
2022-09-12 8,972.52 8,972.52 8,972.52 8,972.52 0.0M
2022-09-09 8,827.54 8,827.54 8,827.54 8,827.54 0.0M
2022-09-07 8,691.23 8,691.23 8,691.23 8,691.23 0.0M
2022-09-06 8,748.95 8,748.95 8,748.95 8,748.95 0.0M
2022-09-05 8,733.70 8,733.70 8,733.70 8,733.70 0.0M
2022-09-02 8,728.33 8,728.33 8,728.33 8,728.33 0.0M
2022-09-01 8,592.75 8,592.75 8,592.75 8,592.75 0.0M
2022-08-31 8,753.42 8,753.42 8,753.42 8,753.42 0.0M
2022-08-30 8,854.00 8,854.00 8,854.00 8,854.00 0.0M
2022-08-26 8,943.15 8,943.15 8,943.15 8,943.15 0.0M
2022-08-25 9,002.78 9,002.78 9,002.78 9,002.78 0.0M
2022-08-24 8,990.37 8,990.37 8,990.37 8,990.37 0.0M
2022-08-23 8,996.90 8,996.90 8,996.90 8,996.90 0.0M
2022-08-22 9,055.10 9,055.10 9,055.10 9,055.10 0.0M
2022-08-19 0.00 0.00 0.00 9,086.93 0.0M
2022-08-18 9,074.69 9,074.69 9,074.69 9,074.69 0.0M
2022-08-17 9,019.27 9,019.27 9,019.27 9,019.27 0.0M
2022-08-16 9,049.77 9,049.77 9,049.77 9,049.77 0.0M
2022-08-15 9,014.20 9,014.20 9,014.20 9,014.20 0.0M
2022-08-12 9,003.79 9,003.79 9,003.79 9,003.79 0.0M
2022-08-11 8,959.71 8,959.71 8,959.71 8,959.71 0.0M
2022-08-10 8,988.49 8,988.49 8,988.49 8,988.49 0.0M
2022-08-09 8,959.00 8,959.00 8,959.00 8,959.00 0.0M
2022-08-08 8,963.34 8,963.34 8,963.34 8,963.34 0.0M
2022-08-05 8,923.88 8,923.88 8,923.88 8,923.88 0.0M
2022-08-04 8,948.96 8,948.96 8,948.96 8,948.96 0.0M
2022-08-03 8,927.80 8,927.80 8,927.80 8,927.80 0.0M
2022-08-02 8,900.10 8,900.10 8,900.10 8,900.10 0.0M
2022-08-01 8,905.91 8,905.91 8,905.91 8,905.91 0.0M
2022-07-29 8,953.65 8,953.65 8,953.65 8,953.65 0.0M
2022-07-28 8,863.08 8,863.08 8,863.08 8,863.08 0.0M
2022-07-27 8,830.80 8,830.80 8,830.80 8,830.80 0.0M
2022-07-26 8,788.67 8,788.67 8,788.67 8,788.67 0.0M
2022-07-25 8,790.79 8,790.79 8,790.79 8,790.79 0.0M
2022-07-22 8,767.93 8,767.93 8,767.93 8,767.93 0.0M
2022-07-21 8,738.07 8,738.07 8,738.07 8,738.07 0.0M
2022-07-20 8,729.84 8,729.84 8,729.84 8,729.84 0.0M
2022-07-19 8,755.40 8,755.40 8,755.40 8,755.40 0.0M
2022-07-18 8,668.26 8,668.26 8,668.26 8,668.26 0.0M
2022-07-15 8,595.71 8,595.71 8,595.71 8,595.71 0.0M
2022-07-14 8,442.18 8,442.18 8,442.18 8,442.18 0.0M
2022-07-13 8,562.28 8,562.28 8,562.28 8,562.28 0.0M
2022-07-12 8,618.66 8,618.66 8,618.66 8,618.66 0.0M
2022-07-11 8,612.88 8,612.88 8,612.88 8,612.88 0.0M
2022-07-08 8,615.21 8,615.21 8,615.21 8,615.21 0.0M
2022-07-07 8,593.48 8,593.48 8,593.48 8,593.48 0.0M
2022-07-06 8,506.60 8,506.60 8,506.60 8,506.60 0.0M
2022-07-05 8,397.50 8,397.50 8,397.50 8,397.50 0.0M
2022-07-04 8,619.37 8,619.37 8,619.37 8,619.37 0.0M
2022-07-01 8,552.43 8,552.43 8,552.43 8,552.43 0.0M
2022-06-30 8,552.09 8,552.09 8,552.09 8,552.09 0.0M
2022-06-29 8,720.28 8,720.28 8,720.28 8,720.28 0.0M
2022-06-28 8,751.09 8,751.09 8,751.09 8,751.09 0.0M
2022-06-27 8,685.13 8,685.13 8,685.13 8,685.13 0.0M
2022-06-24 8,622.07 8,622.07 8,622.07 8,622.07 0.0M
2022-06-23 8,404.13 8,404.13 8,404.13 8,404.13 0.0M
2022-06-22 8,476.08 8,476.08 8,476.08 8,476.08 0.0M
2022-06-21 8,551.45 8,551.45 8,551.45 8,551.45 0.0M
2022-06-20 8,523.45 8,523.45 8,523.45 8,523.45 0.0M
2022-06-17 8,429.45 8,429.45 8,429.45 8,429.45 0.0M
2022-06-16 8,454.54 8,454.54 8,454.54 8,454.54 0.0M
2022-06-15 8,719.41 8,719.41 8,719.41 8,719.41 0.0M
2022-06-14 8,633.29 8,633.29 8,633.29 8,633.29 0.0M
2022-06-13 8,684.72 8,684.72 8,684.72 8,684.72 0.0M
2022-06-10 8,843.45 8,843.45 8,843.45 8,843.45 0.0M
2022-06-09 9,023.84 9,023.84 9,023.84 9,023.84 0.0M
2022-06-08 9,154.35 9,154.35 9,154.35 9,154.35 0.0M
2022-06-07 9,160.94 9,160.94 9,160.94 9,160.94 0.0M
2022-06-06 9,156.30 9,156.30 9,156.30 9,156.30 0.0M
2022-06-01 9,071.09 9,071.09 9,071.09 9,071.09 0.0M
2022-05-31 9,141.26 9,141.26 9,141.26 9,141.26 0.0M
2022-05-30 9,130.76 9,130.76 9,130.76 9,130.76 0.0M
2022-05-27 9,106.42 9,106.42 9,106.42 9,106.42 0.0M
2022-05-26 9,099.18 9,099.18 9,099.18 9,099.18 0.0M
2022-05-25 9,049.73 9,049.73 9,049.73 9,049.73 0.0M
2022-05-24 9,002.25 9,002.25 9,002.25 9,002.25 0.0M
2022-05-23 9,065.61 9,065.61 9,065.61 9,065.61 0.0M
2022-05-20 8,928.52 8,928.52 8,928.52 8,928.52 0.0M
2022-05-19 8,823.67 8,823.67 8,823.67 8,823.67 0.0M
2022-05-18 8,953.72 8,953.72 8,953.72 8,953.72 0.0M
2022-05-17 9,046.72 9,046.72 9,046.72 9,046.72 0.0M
2022-05-16 8,994.67 8,994.67 8,994.67 8,994.67 0.0M
2022-05-13 8,933.96 8,933.96 8,933.96 8,933.96 0.0M
2022-05-12 8,720.93 8,720.93 8,720.93 8,720.93 0.0M
2022-05-11 8,838.38 8,838.38 8,838.38 8,838.38 0.0M
2022-05-10 8,715.85 8,715.85 8,715.85 8,715.85 0.0M
2022-05-09 8,689.29 8,689.29 8,689.29 8,689.29 0.0M
2022-05-06 8,897.37 8,897.37 8,897.37 8,897.37 0.0M
2022-05-05 9,031.30 9,031.30 9,031.30 9,031.30 0.0M
2022-05-04 8,997.98 8,997.98 8,997.98 8,997.98 0.0M
2022-05-03 9,085.30 9,085.30 9,085.30 9,085.30 0.0M
2022-04-28 9,052.06 9,052.06 9,052.06 9,052.06 0.0M
2022-04-27 8,953.99 8,953.99 8,953.99 8,953.99 0.0M
2022-04-26 8,917.15 8,917.15 8,917.15 8,917.15 0.0M
2022-04-25 8,882.76 8,882.76 8,882.76 8,882.76 0.0M
2022-04-22 9,031.90 9,031.90 9,031.90 9,031.90 0.0M
2022-04-21 9,147.58 9,147.58 9,147.58 9,147.58 0.0M
2022-04-20 9,127.91 9,127.91 9,127.91 9,127.91 0.0M
2022-04-19 9,119.17 9,119.17 9,119.17 9,119.17 0.0M
2022-04-14 9,140.60 9,140.60 9,140.60 9,140.60 0.0M
2022-04-13 9,100.48 9,100.48 9,100.48 9,100.48 0.0M
2022-04-12 9,090.72 9,090.72 9,090.72 9,090.72 0.0M
2022-04-11 9,123.25 9,123.25 9,123.25 9,123.25 0.0M
2022-04-08 9,185.19 9,185.19 9,185.19 9,185.19 0.0M
2022-04-07 9,051.41 9,051.41 9,051.41 9,051.41 0.0M
2022-04-06 9,075.97 9,075.97 9,075.97 9,075.97 0.0M
2022-04-05 9,102.05 9,102.05 9,102.05 9,102.05 0.0M
2022-04-04 9,037.08 9,037.08 9,037.08 9,037.08 0.0M
2022-04-01 9,000.68 9,000.68 9,000.68 9,000.68 0.0M
2022-03-31 8,972.14 8,972.14 8,972.14 8,972.14 0.0M
2022-03-30 9,049.65 9,049.65 9,049.65 9,049.65 0.0M
2022-03-29 8,993.92 8,993.92 8,993.92 8,993.92 0.0M
2022-03-28 8,924.46 8,924.46 8,924.46 8,924.46 0.0M
2022-03-25 8,934.90 8,934.90 8,934.90 8,934.90 0.0M
2022-03-24 8,902.36 8,902.36 8,902.36 8,902.36 0.0M
2022-03-23 8,896.35 8,896.35 8,896.35 8,896.35 0.0M
2022-03-22 8,902.38 8,902.38 8,902.38 8,902.38 0.0M
2022-03-21 8,892.71 8,892.71 8,892.71 8,892.71 0.0M
2022-03-18 8,850.72 8,850.72 8,850.72 8,850.72 0.0M
2022-03-17 8,823.47 8,823.47 8,823.47 8,823.47 0.0M
2022-03-16 8,696.94 8,696.94 8,696.94 8,696.94 0.0M
2022-03-15 8,580.20 8,580.20 8,580.20 8,580.20 0.0M
2022-03-14 8,585.78 8,585.78 8,585.78 8,585.78 0.0M
2022-03-11 8,557.88 8,557.88 8,557.88 8,557.88 0.0M
2022-03-10 8,489.59 8,489.59 8,489.59 8,489.59 0.0M
2022-03-09 8,563.19 8,563.19 8,563.19 8,563.19 0.0M
2022-03-08 8,320.59 8,320.59 8,320.59 8,320.59 0.0M
2022-03-07 8,318.69 8,318.69 8,318.69 8,318.69 0.0M
2022-03-04 8,334.52 8,334.52 8,334.52 8,334.52 0.0M
2022-03-03 8,621.59 8,621.59 8,621.59 8,621.59 0.0M
2022-03-02 8,865.25 8,865.25 8,865.25 8,865.25 0.0M
2022-03-01 8,757.71 8,757.71 8,757.71 8,757.71 0.0M
2022-02-28 8,881.95 8,881.95 8,881.95 8,881.95 0.0M
2022-02-25 8,867.24 8,867.24 8,867.24 8,867.24 0.0M
2022-02-24 8,558.85 8,558.85 8,558.85 8,558.85 0.0M
2022-02-23 8,821.28 8,821.28 8,821.28 8,821.28 0.0M
2022-02-22 8,834.89 8,834.89 8,834.89 8,834.89 0.0M
2022-02-21 8,830.08 8,830.08 8,830.08 8,830.08 0.0M
2022-02-18 8,874.14 8,874.14 8,874.14 8,874.14 0.0M
2022-02-17 8,907.77 8,907.77 8,907.77 8,907.77 0.0M
2022-02-16 8,966.81 8,966.81 8,966.81 8,966.81 0.0M
2022-02-15 8,963.00 8,963.00 8,963.00 8,963.00 0.0M
2022-02-14 8,869.03 8,869.03 8,869.03 8,869.03 0.0M
2022-02-11 9,007.18 9,007.18 9,007.18 9,007.18 0.0M
2022-02-10 9,024.51 9,024.51 9,024.51 9,024.51 0.0M
2022-02-09 8,984.03 8,984.03 8,984.03 8,984.03 0.0M
2022-02-08 8,874.38 8,874.38 8,874.38 8,874.38 0.0M
2022-02-07 8,892.55 8,892.55 8,892.55 8,892.55 0.0M
2022-02-04 8,846.11 8,846.11 8,846.11 8,846.11 0.0M
2022-02-03 8,855.75 8,855.75 8,855.75 8,855.75 0.0M
2022-02-02 8,933.42 8,933.42 8,933.42 8,933.42 0.0M
2022-02-01 8,883.99 8,883.99 8,883.99 8,883.99 0.0M
2022-01-31 8,809.58 8,809.58 8,809.58 8,809.58 0.0M
2022-01-28 8,813.80 8,813.80 8,813.80 8,813.80 0.0M
2022-01-27 8,904.96 8,904.96 8,904.96 8,904.96 0.0M
2022-01-26 8,812.46 8,812.46 8,812.46 8,812.46 0.0M
2022-01-25 8,708.92 8,708.92 8,708.92 8,708.92 0.0M
2022-01-24 8,646.18 8,646.18 8,646.18 8,646.18 0.0M
2022-01-21 8,872.91 8,872.91 8,872.91 8,872.91 0.0M
2022-01-20 8,982.22 8,982.22 8,982.22 8,982.22 0.0M
2022-01-19 8,983.86 8,983.86 8,983.86 8,983.86 0.0M
2022-01-18 8,941.71 8,941.71 8,941.71 8,941.71 0.0M
2022-01-17 8,997.37 8,997.37 8,997.37 8,997.37 0.0M
2022-01-14 8,912.23 8,912.23 8,912.23 8,912.23 0.0M
2022-01-13 8,950.64 8,950.64 8,950.64 8,950.64 0.0M
2022-01-12 8,960.23 8,960.23 8,960.23 8,960.23 0.0M
2022-01-11 8,895.95 8,895.95 8,895.95 8,895.95 0.0M
2022-01-10 8,846.91 8,846.91 8,846.91 8,846.91 0.0M
2022-01-07 8,920.30 8,920.30 8,920.30 8,920.30 0.0M
2022-01-06 8,899.91 8,899.91 8,899.91 8,899.91 0.0M
2022-01-05 9,008.36 9,008.36 9,008.36 9,008.36 0.0M
2022-01-04 8,992.59 8,992.59 8,992.59 8,992.59 0.0M