FTSE 350 - Personal Goods TR (TRINMX402040)

TRINMX402040
🏛️ Reino Unido →
10,654.33
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
2021-12-31 21,460.47 21,468.76 21,225.57 21,225.57 0.0M
2021-12-30 21,460.74 21,593.17 21,432.29 21,460.47 0.0M
2021-12-29 21,064.72 21,562.95 21,064.72 21,460.74 0.0M
2021-12-24 21,022.94 21,189.20 20,849.47 21,064.72 0.0M
2021-12-23 20,699.93 21,063.60 20,609.41 21,022.94 0.0M
2021-12-22 20,273.24 20,699.93 20,203.60 20,699.93 0.0M
2021-12-21 20,166.19 20,519.09 20,166.19 20,273.24 0.0M
2021-12-20 20,093.44 20,235.94 19,463.43 20,166.19 0.0M
2021-12-17 19,922.71 20,246.40 19,764.19 20,093.44 0.0M
2021-12-16 20,159.97 20,518.57 19,922.71 19,922.71 0.0M
2021-12-15 20,380.53 20,553.59 20,082.19 20,082.19 0.0M
2021-12-14 20,701.17 20,871.76 20,286.87 20,380.53 0.0M
2021-12-13 20,913.63 21,168.09 20,666.45 20,701.17 0.0M
2021-12-10 21,125.28 21,217.92 20,849.60 20,913.63 0.0M
2021-12-09 21,215.18 22,024.33 20,984.65 21,125.28 0.0M
2021-12-08 21,483.18 21,609.25 21,188.80 21,215.18 0.0M
2021-12-07 20,914.99 21,626.99 20,884.42 21,483.18 0.0M
2021-12-06 20,444.55 21,037.38 20,444.55 20,914.99 0.0M
2021-12-03 20,571.24 20,832.38 20,325.16 20,444.55 0.0M
2021-12-02 20,767.85 20,767.85 20,496.30 20,571.24 0.0M
2021-12-01 20,248.07 20,786.45 20,248.07 20,767.85 0.0M
2021-11-30 20,690.59 20,690.59 20,218.30 20,248.07 0.0M
2021-11-29 20,452.51 20,923.95 20,452.51 20,690.59 0.0M
2021-11-26 21,344.32 21,344.32 20,426.53 20,452.51 0.0M
2021-11-25 21,295.55 21,519.39 21,215.25 21,344.32 0.0M
2021-11-24 21,242.92 21,328.98 21,059.96 21,295.55 0.0M
2021-11-23 21,516.33 21,526.48 21,080.52 21,242.92 0.0M
2021-11-22 21,618.74 22,072.10 21,463.94 21,516.33 0.0M
2021-11-19 21,660.81 21,924.61 21,395.46 21,618.74 0.0M
2021-11-18 21,172.98 21,660.81 21,029.22 21,660.81 0.0M
2021-11-17 21,525.00 21,575.28 21,148.94 21,172.98 0.0M
2021-11-16 21,458.36 21,580.69 21,347.09 21,525.00 0.0M
2021-11-15 21,148.55 21,562.79 20,946.43 21,458.36 0.0M
2021-11-12 20,631.66 21,227.35 20,631.66 21,148.55 0.0M
2021-11-11 21,090.80 21,174.47 19,786.48 20,631.66 0.0M
2021-11-10 21,458.79 21,574.34 20,875.11 21,090.80 0.0M
2021-11-09 20,809.42 21,810.95 20,809.42 21,458.79 0.0M
2021-11-08 20,928.89 21,153.50 20,766.20 20,809.42 0.0M
2021-11-05 20,602.58 20,990.03 20,540.49 20,928.89 0.0M
2021-11-04 20,287.23 20,615.46 20,219.02 20,602.58 0.0M
2021-11-03 20,197.26 20,325.90 20,051.60 20,287.23 0.0M
2021-11-02 20,423.07 20,459.80 20,160.68 20,197.26 0.0M
2021-11-01 20,290.01 20,464.55 20,288.65 20,423.07 0.0M
2021-10-29 20,198.57 20,314.35 20,029.70 20,290.01 0.0M
2021-10-28 19,897.09 20,224.65 19,897.09 20,198.57 0.0M
2021-10-27 20,137.05 20,212.99 19,897.09 19,897.09 0.0M
2021-10-26 20,007.49 20,257.00 19,995.95 20,137.05 0.0M
2021-10-25 19,903.99 20,072.81 19,702.18 20,007.49 0.0M
2021-10-22 19,722.41 20,002.87 19,722.41 19,903.99 0.0M
2021-10-21 19,679.37 19,848.57 19,481.66 19,722.41 0.0M
2021-10-20 19,435.69 19,887.81 19,315.65 19,679.37 0.0M
2021-10-19 19,485.71 19,681.04 19,386.03 19,435.69 0.0M
2021-10-18 19,658.98 19,736.64 19,308.10 19,485.71 0.0M
2021-10-15 19,924.22 20,044.43 19,584.44 19,658.98 0.0M
2021-10-14 19,574.39 19,978.67 19,574.39 19,924.22 0.0M
2021-10-13 19,092.23 19,629.08 18,865.41 19,574.39 0.0M
2021-10-12 19,280.41 19,394.97 18,971.77 19,092.23 0.0M
2021-10-11 19,321.04 19,321.51 19,122.97 19,280.41 0.0M
2021-10-08 19,428.95 19,790.54 19,321.04 19,321.04 0.0M
2021-10-07 19,324.85 19,642.94 19,252.58 19,428.95 0.0M
2021-10-06 19,650.81 19,650.81 19,134.51 19,324.85 0.0M
2021-10-05 19,445.81 19,775.24 19,433.05 19,650.81 0.0M
2021-10-04 19,525.11 19,697.05 19,186.44 19,445.81 0.0M
2021-10-01 19,020.48 19,552.49 18,586.36 19,525.11 0.0M
2021-09-30 18,902.93 19,171.41 18,891.38 19,020.48 0.0M
2021-09-29 18,754.66 19,098.73 18,754.66 18,902.93 0.0M
2021-09-28 19,206.99 19,257.49 18,641.20 18,754.66 0.0M
2021-09-27 19,260.49 19,533.59 19,143.17 19,206.99 0.0M
2021-09-24 19,498.16 19,553.02 19,209.73 19,260.49 0.0M
2021-09-23 19,336.02 19,620.80 19,336.02 19,498.16 0.0M
2021-09-22 19,146.87 19,414.02 19,103.39 19,336.02 0.0M
2021-09-21 19,115.55 19,376.53 19,074.34 19,146.87 0.0M
2021-09-20 19,167.18 19,167.18 18,610.58 19,115.55 0.0M
2021-09-17 19,095.14 19,394.39 19,057.69 19,167.18 0.0M
2021-09-16 19,050.93 19,302.17 18,643.51 19,095.14 0.0M
2021-09-15 19,508.58 19,515.55 19,034.63 19,050.93 0.0M
2021-09-14 19,783.41 19,854.06 19,390.96 19,508.58 0.0M
2021-09-13 20,190.13 20,296.52 19,763.31 19,783.41 0.0M
2021-09-10 20,124.92 20,445.29 20,109.38 20,190.13 0.0M
2021-09-09 20,052.42 20,216.05 19,786.34 20,124.92 0.0M
2021-09-08 20,522.44 20,545.99 20,052.42 20,052.42 0.0M
2021-09-07 20,450.95 20,729.73 20,364.95 20,522.44 0.0M
2021-09-06 20,068.70 20,464.01 19,967.11 20,450.95 0.0M
2021-09-03 20,200.46 20,323.66 19,959.18 20,068.70 0.0M
2021-09-02 20,035.78 20,267.52 19,876.56 20,200.46 0.0M
2021-09-01 19,804.23 20,187.04 19,804.23 20,035.78 0.0M
2021-08-31 19,738.97 19,804.23 19,581.97 19,804.23 0.0M
2021-08-27 19,596.33 19,803.45 19,542.50 19,738.97 0.0M
2021-08-26 19,651.17 19,739.02 19,333.16 19,596.33 0.0M
2021-08-25 19,688.68 19,806.42 19,634.85 19,651.17 0.0M
2021-08-24 19,774.37 19,994.21 19,516.06 19,688.68 0.0M
2021-08-23 19,371.51 19,994.35 19,371.51 19,774.37 0.0M
2021-08-20 19,085.52 19,516.34 18,923.92 19,371.51 0.0M
2021-08-19 20,132.96 20,180.06 19,031.14 19,085.52 0.0M
2021-08-18 20,878.56 20,932.92 20,121.85 20,132.96 0.0M
2021-08-17 21,013.85 21,203.06 20,809.74 20,878.56 0.0M
2021-08-16 21,544.36 21,544.36 20,902.69 21,013.85 0.0M
2021-08-13 21,605.17 21,703.86 21,464.31 21,544.36 0.0M
2021-08-12 21,594.91 21,793.91 21,511.26 21,605.17 0.0M
2021-08-11 21,872.52 22,082.29 21,543.83 21,594.91 0.0M
2021-08-10 21,821.25 22,014.40 21,805.56 21,872.52 0.0M
2021-08-09 21,757.17 21,972.91 21,620.98 21,821.25 0.0M
2021-08-06 21,800.33 22,034.79 21,743.76 21,757.17 0.0M
2021-08-05 21,650.03 21,847.31 21,506.51 21,800.33 0.0M
2021-08-04 21,622.49 21,853.85 21,533.46 21,650.03 0.0M
2021-08-03 21,622.11 21,840.20 21,475.57 21,622.49 0.0M
2021-08-02 21,247.84 21,695.34 21,143.95 21,622.11 0.0M
2021-07-30 21,385.83 21,441.55 21,163.52 21,247.84 0.0M
2021-07-29 21,445.37 21,654.29 21,245.64 21,385.83 0.0M
2021-07-28 21,420.73 21,663.58 21,329.31 21,445.37 0.0M
2021-07-27 21,610.17 21,661.76 21,259.75 21,420.73 0.0M
2021-07-26 21,634.44 21,662.08 21,512.89 21,610.17 0.0M
2021-07-23 21,211.49 21,700.21 21,067.43 21,634.44 0.0M
2021-07-22 20,904.81 21,356.07 20,904.81 21,211.49 0.0M
2021-07-21 20,216.66 20,970.04 20,169.56 20,904.81 0.0M
2021-07-20 20,111.48 20,454.18 20,080.46 20,216.66 0.0M
2021-07-19 20,369.63 20,369.63 19,893.95 20,111.48 0.0M
2021-07-16 21,136.56 21,308.00 20,251.67 20,369.63 0.0M
2021-07-15 21,160.82 21,340.16 20,978.86 21,136.56 0.0M
2021-07-14 21,103.20 21,173.85 20,763.89 21,160.82 0.0M
2021-07-13 20,829.70 21,133.34 20,829.70 21,103.20 0.0M
2021-07-12 20,908.21 21,061.26 20,599.63 20,829.70 0.0M
2021-07-09 20,213.41 20,908.21 20,213.41 20,908.21 0.0M
2021-07-08 20,804.57 20,904.07 19,962.02 20,213.41 0.0M
2021-07-07 20,725.48 20,985.67 20,725.48 20,804.57 0.0M
2021-07-06 20,755.61 20,830.36 20,556.26 20,725.48 0.0M
2021-07-05 20,782.38 20,887.47 20,643.80 20,755.61 0.0M
2021-07-02 20,641.21 20,841.08 20,510.56 20,782.38 0.0M
2021-07-01 20,668.15 20,727.26 20,335.38 20,641.21 0.0M
2021-06-30 20,419.24 20,525.36 20,246.82 20,374.83 0.0M
2021-06-29 20,277.31 20,540.71 20,277.31 20,419.24 0.0M
2021-06-28 21,558.44 21,644.47 20,108.04 20,277.31 0.0M
2021-06-25 21,350.67 21,609.38 21,350.67 21,558.44 0.0M
2021-06-24 21,418.79 21,518.14 21,282.77 21,350.67 0.0M
2021-06-23 21,456.75 21,662.00 21,148.63 21,418.79 0.0M
2021-06-22 21,157.00 21,526.03 21,156.51 21,456.75 0.0M
2021-06-21 21,007.91 21,175.17 20,765.16 21,157.00 0.0M
2021-06-18 21,535.53 21,711.71 20,933.63 21,007.91 0.0M
2021-06-17 22,203.50 22,203.50 21,439.52 21,535.53 0.0M
2021-06-16 21,995.20 22,203.50 21,970.17 22,203.50 0.0M
2021-06-15 21,838.23 22,115.29 21,838.23 21,995.20 0.0M
2021-06-14 21,783.85 21,975.11 21,655.36 21,838.23 0.0M
2021-06-11 21,704.23 21,895.40 21,658.59 21,783.85 0.0M
2021-06-10 21,958.60 22,157.54 21,659.04 21,704.23 0.0M
2021-06-09 21,881.53 22,017.22 21,749.45 21,958.60 0.0M
2021-06-08 21,650.76 22,024.45 21,602.03 21,881.53 0.0M
2021-06-07 21,448.58 21,675.13 21,395.45 21,650.76 0.0M
2021-06-04 21,601.60 21,786.23 21,409.94 21,448.58 0.0M
2021-06-03 21,510.18 21,684.71 21,306.03 21,601.60 0.0M
2021-06-02 20,902.07 21,722.17 20,902.07 21,510.18 0.0M
2021-06-01 20,996.28 21,354.57 20,902.07 20,902.07 0.0M
2021-05-28 20,740.04 21,090.46 20,740.04 20,996.28 0.0M
2021-05-27 20,873.84 21,098.26 20,676.08 20,740.04 0.0M
2021-05-26 20,627.63 20,894.08 20,539.02 20,873.84 0.0M
2021-05-25 20,937.71 21,147.68 20,604.46 20,627.63 0.0M
2021-05-24 20,726.73 20,944.68 20,633.04 20,937.71 0.0M
2021-05-21 20,564.13 20,866.72 20,519.99 20,726.73 0.0M
2021-05-20 20,520.33 20,687.58 20,425.27 20,564.13 0.0M
2021-05-19 20,574.26 20,574.26 20,240.40 20,520.33 0.0M
2021-05-18 20,230.32 20,620.37 20,230.32 20,574.26 0.0M
2021-05-17 20,258.11 20,486.44 20,057.64 20,230.32 0.0M
2021-05-14 19,606.95 20,304.67 19,606.95 20,258.11 0.0M
2021-05-13 20,155.92 20,307.47 18,628.78 19,606.95 0.0M
2021-05-12 20,017.95 20,379.31 20,017.95 20,155.92 0.0M
2021-05-11 21,074.14 21,113.31 19,869.40 20,017.95 0.0M
2021-05-10 21,131.21 21,234.47 20,847.60 21,074.14 0.0M
2021-05-07 20,948.05 21,247.50 20,911.75 21,131.21 0.0M
2021-05-06 20,567.42 20,948.05 20,567.42 20,948.05 0.0M
2021-05-05 20,253.46 20,710.54 20,253.46 20,567.42 0.0M
2021-05-04 20,245.32 20,399.00 20,134.68 20,253.46 0.0M
2021-04-30 20,180.47 20,473.61 20,122.96 20,245.32 0.0M
2021-04-29 20,208.71 20,450.46 20,177.81 20,180.47 0.0M
2021-04-28 20,163.60 20,343.27 20,100.89 20,208.71 0.0M
2021-04-27 20,264.18 20,299.06 20,039.54 20,163.60 0.0M
2021-04-26 20,181.19 20,396.28 20,048.27 20,264.18 0.0M
2021-04-23 20,164.32 20,245.09 20,013.15 20,181.19 0.0M
2021-04-22 19,962.27 20,261.29 19,962.27 20,164.32 0.0M
2021-04-21 19,716.83 20,033.98 19,541.23 19,962.27 0.0M
2021-04-20 20,299.99 20,442.02 19,680.15 19,716.83 0.0M
2021-04-19 20,399.05 20,556.55 20,131.14 20,299.99 0.0M
2021-04-16 20,394.77 20,542.75 20,251.41 20,399.05 0.0M
2021-04-15 20,331.21 20,501.91 20,243.86 20,394.77 0.0M
2021-04-14 20,083.54 20,546.68 20,083.54 20,331.21 0.0M
2021-04-13 20,015.83 20,249.02 19,784.14 20,083.54 0.0M
2021-04-12 19,987.98 20,084.24 19,807.86 20,015.83 0.0M
2021-04-09 19,728.07 20,092.84 19,728.07 19,987.98 0.0M
2021-04-08 19,480.09 19,728.07 19,432.49 19,728.07 0.0M
2021-04-07 19,442.86 19,611.64 19,364.55 19,480.09 0.0M
2021-04-06 18,968.28 19,494.68 18,919.31 19,442.86 0.0M
2021-04-01 18,654.70 18,988.24 18,598.74 18,968.28 0.0M
2021-03-31 18,996.64 19,108.58 18,623.98 18,654.70 0.0M
2021-03-30 18,955.40 19,148.71 18,723.16 18,996.64 0.0M
2021-03-29 18,765.82 19,035.55 18,689.52 18,955.40 0.0M
2021-03-26 18,716.78 18,894.48 18,487.76 18,765.82 0.0M
2021-03-25 19,498.18 19,546.57 18,399.37 18,716.78 0.0M
2021-03-24 19,658.16 19,680.54 19,362.80 19,498.18 0.0M
2021-03-23 19,615.50 19,834.81 19,075.88 19,658.16 0.0M
2021-03-22 19,844.90 19,942.21 19,497.57 19,615.50 0.0M
2021-03-19 20,129.46 20,147.03 19,844.90 19,844.90 0.0M
2021-03-18 20,216.06 20,272.52 20,043.11 20,129.46 0.0M
2021-03-17 20,163.35 20,281.22 20,121.70 20,216.06 0.0M
2021-03-16 19,987.42 20,221.97 19,929.38 20,163.35 0.0M
2021-03-15 19,889.05 20,150.20 19,887.38 19,987.42 0.0M
2021-03-12 19,636.20 19,954.02 19,627.31 19,889.05 0.0M
2021-03-11 19,713.12 19,788.79 19,583.65 19,636.20 0.0M
2021-03-10 19,616.19 19,765.60 19,498.71 19,713.12 0.0M
2021-03-09 19,453.33 19,717.03 19,445.72 19,616.19 0.0M
2021-03-08 19,421.56 19,528.10 19,178.87 19,453.33 0.0M
2021-03-05 19,240.89 19,494.36 19,037.87 19,421.56 0.0M
2021-03-04 19,055.59 19,398.88 19,016.85 19,240.89 0.0M
2021-03-03 19,044.09 19,200.11 18,862.05 19,055.59 0.0M
2021-03-02 18,860.48 19,188.18 18,860.48 19,044.09 0.0M
2021-03-01 18,659.22 18,962.18 18,623.27 18,860.48 0.0M
2021-02-26 19,107.41 19,294.62 18,643.38 18,659.22 0.0M
2021-02-25 19,166.91 19,203.66 19,020.11 19,107.41 0.0M
2021-02-24 19,375.83 19,376.18 18,867.41 18,995.24 0.0M
2021-02-23 18,940.95 19,375.83 18,821.22 19,375.83 0.0M
2021-02-22 19,285.62 19,297.43 18,927.54 18,940.95 0.0M
2021-02-19 19,557.32 19,617.41 19,285.62 19,285.62 0.0M
2021-02-18 19,636.06 19,645.11 19,452.94 19,557.32 0.0M
2021-02-17 19,763.37 19,763.37 19,448.59 19,636.06 0.0M
2021-02-16 19,653.53 19,864.72 19,645.31 19,763.37 0.0M
2021-02-15 19,507.10 19,733.11 19,314.32 19,653.53 0.0M
2021-02-12 19,237.99 19,536.61 19,235.43 19,507.10 0.0M
2021-02-11 19,364.79 19,449.56 19,140.77 19,237.99 0.0M
2021-02-10 19,442.76 19,501.59 19,345.66 19,363.89 0.0M
2021-02-09 19,478.13 19,598.41 19,257.79 19,442.76 0.0M
2021-02-08 19,586.77 19,818.56 19,478.13 19,478.13 0.0M
2021-02-05 19,942.35 20,141.66 19,586.77 19,586.77 0.0M
2021-02-04 21,138.84 21,141.30 19,867.13 19,942.35 0.0M
2021-02-03 20,978.16 21,286.86 20,903.16 21,138.84 0.0M
2021-02-02 20,882.35 21,043.90 20,841.90 20,978.16 0.0M
2021-02-01 20,717.60 21,023.32 20,717.60 20,882.35 0.0M
2021-01-29 21,113.30 21,113.30 20,629.12 20,717.60 0.0M
2021-01-28 21,354.22 21,383.69 21,046.23 21,113.30 0.0M
2021-01-27 21,548.01 21,693.77 21,313.24 21,354.22 0.0M
2021-01-26 21,710.47 21,857.97 21,509.29 21,548.01 0.0M
2021-01-25 21,369.22 21,786.72 21,311.30 21,710.47 0.0M
2021-01-22 21,268.59 21,426.94 21,183.79 21,369.22 0.0M
2021-01-21 21,292.58 21,412.05 21,199.33 21,268.59 0.0M
2021-01-20 21,365.19 21,408.18 21,136.62 21,292.58 0.0M
2021-01-19 21,281.50 21,493.40 21,257.29 21,365.19 0.0M
2021-01-18 21,403.44 21,439.86 21,258.96 21,281.50 0.0M
2021-01-15 21,230.53 21,427.42 21,210.12 21,403.44 0.0M
2021-01-14 21,214.39 21,321.19 21,147.30 21,230.53 0.0M
2021-01-13 21,098.94 21,223.67 20,910.48 21,214.39 0.0M
2021-01-12 21,559.51 21,559.51 20,995.76 21,098.94 0.0M
2021-01-11 21,739.78 21,807.61 21,548.66 21,559.51 0.0M
2021-01-08 21,736.15 21,795.76 21,411.85 21,739.78 0.0M
2021-01-07 21,800.54 21,964.25 21,548.13 21,736.15 0.0M
2021-01-06 21,633.67 21,955.08 21,434.38 21,800.54 0.0M
2021-01-05 21,769.47 21,805.32 21,530.46 21,633.67 0.0M
2021-01-04 21,434.35 22,048.74 21,434.35 21,769.47 0.0M