FTSE SmallCap ex Investment Trusts TR (TFTSX)

TFTSX
🏛️ Reino Unido →
11,811.48
Última Actualización: 2025-09-29
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 11,053.20 11,053.20 11,053.20 11,053.20 0.0M
2024-12-30 10,992.19 10,992.19 10,992.19 10,992.19 0.0M
2024-12-27 11,038.94 11,038.94 11,038.94 11,038.94 0.0M
2024-12-24 11,086.02 11,086.02 11,086.02 11,086.02 0.0M
2024-12-23 10,951.11 10,951.11 10,951.11 10,951.11 0.0M
2024-12-20 10,937.08 10,937.08 10,937.08 10,937.08 0.0M
2024-12-19 10,884.40 10,884.40 10,884.40 10,884.40 0.0M
2024-12-18 10,972.61 10,972.61 10,972.61 10,972.61 0.0M
2024-12-17 10,995.50 10,995.50 10,995.50 10,995.50 0.0M
2024-12-16 11,141.61 11,141.61 11,141.61 11,141.61 0.0M
2024-12-13 11,197.59 11,197.59 11,197.59 11,197.59 0.0M
2024-12-12 11,248.09 11,248.09 11,248.09 11,248.09 0.0M
2024-12-11 11,187.13 11,187.13 11,187.13 11,187.13 0.0M
2024-12-10 11,207.96 11,207.96 11,207.96 11,207.96 0.0M
2024-12-09 11,215.72 11,215.72 11,215.72 11,215.72 0.0M
2024-12-06 11,171.54 11,171.54 11,171.54 11,171.54 0.0M
2024-12-05 11,141.63 11,141.63 11,141.63 11,141.63 0.0M
2024-12-04 11,123.95 11,123.95 11,123.95 11,123.95 0.0M
2024-12-03 11,074.59 11,074.59 11,074.59 11,074.59 0.0M
2024-12-02 10,991.11 10,991.11 10,991.11 10,991.11 0.0M
2024-11-29 10,988.56 10,988.56 10,988.56 10,988.56 0.0M
2024-11-28 10,934.76 10,934.76 10,934.76 10,934.76 0.0M
2024-11-27 10,916.86 10,916.86 10,916.86 10,916.86 0.0M
2024-11-26 10,904.17 10,904.17 10,904.17 10,904.17 0.0M
2024-11-25 10,985.05 10,985.05 10,985.05 10,985.05 0.0M
2024-11-22 10,943.27 10,943.27 10,943.27 10,943.27 0.0M
2024-11-21 10,861.48 10,861.48 10,861.48 10,861.48 0.0M
2024-11-20 10,808.42 10,808.42 10,808.42 10,808.42 0.0M
2024-11-19 10,890.64 10,890.64 10,890.64 10,890.64 0.0M
2024-11-18 10,923.79 10,923.79 10,923.79 10,923.79 0.0M
2024-11-15 10,926.13 10,926.13 10,926.13 10,926.13 0.0M
2024-11-14 10,877.80 10,877.80 10,877.80 10,877.80 0.0M
2024-11-13 10,770.30 10,770.30 10,770.30 10,770.30 0.0M
2024-11-12 10,823.58 10,823.58 10,823.58 10,823.58 0.0M
2024-11-11 10,976.36 10,976.36 10,976.36 10,976.36 0.0M
2024-11-08 10,955.87 10,955.87 10,955.87 10,955.87 0.0M
2024-11-07 11,027.89 11,027.89 11,027.89 11,027.89 0.0M
2024-11-06 11,043.37 11,043.37 11,043.37 11,043.37 0.0M
2024-11-05 11,045.17 11,045.17 11,045.17 11,045.17 0.0M
2024-11-04 11,044.51 11,044.51 11,044.51 11,044.51 0.0M
2024-11-01 11,074.85 11,074.85 11,074.85 11,074.85 0.0M
2024-10-31 11,054.16 11,054.16 11,054.16 11,054.16 0.0M
2024-10-30 11,189.47 11,189.47 11,189.47 11,189.47 0.0M
2024-10-29 11,031.25 11,031.25 11,031.25 11,031.25 0.0M
2024-10-28 11,113.98 11,113.98 11,113.98 11,113.98 0.0M
2024-10-25 11,175.08 11,175.08 11,175.08 11,175.08 0.0M
2024-10-24 11,163.26 11,163.26 11,163.26 11,163.26 0.0M
2024-10-23 11,171.08 11,171.08 11,171.08 11,171.08 0.0M
2024-10-22 11,142.55 11,142.55 11,142.55 11,142.55 0.0M
2024-10-21 11,145.75 11,145.75 11,145.75 11,145.75 0.0M
2024-10-18 11,257.70 11,257.70 11,257.70 11,257.70 0.0M
2024-10-17 11,284.53 11,284.53 11,284.53 11,284.53 0.0M
2024-10-16 11,263.30 11,263.30 11,263.30 11,263.30 0.0M
2024-10-15 11,223.92 11,223.92 11,223.92 11,223.92 0.0M
2024-10-14 11,181.10 11,181.10 11,181.10 11,181.10 0.0M
2024-10-11 11,169.37 11,169.37 11,169.37 11,169.37 0.0M
2024-10-10 11,170.85 11,170.85 11,170.85 11,170.85 0.0M
2024-10-09 11,164.89 11,164.89 11,164.89 11,164.89 0.0M
2024-10-08 11,116.54 11,116.54 11,116.54 11,116.54 0.0M
2024-10-07 11,178.88 11,178.88 11,178.88 11,178.88 0.0M
2024-10-04 11,205.68 11,205.68 11,205.68 11,205.68 0.0M
2024-10-03 11,133.68 11,133.68 11,133.68 11,133.68 0.0M
2024-10-02 11,107.29 11,107.29 11,107.29 11,107.29 0.0M
2024-10-01 11,121.58 11,121.58 11,121.58 11,121.58 0.0M
2024-09-30 11,163.53 11,163.53 11,163.53 11,163.53 0.0M
2024-09-27 11,206.12 11,206.12 11,206.12 11,206.12 0.0M
2024-09-26 11,094.15 11,094.15 11,094.15 11,094.15 0.0M
2024-09-25 11,041.72 11,041.72 11,041.72 11,041.72 0.0M
2024-09-24 11,068.28 11,068.28 11,068.28 11,068.28 0.0M
2024-09-23 11,121.64 11,121.64 11,121.64 11,121.64 0.0M
2024-09-20 11,138.69 11,138.69 11,138.69 11,138.69 0.0M
2024-09-19 11,180.27 11,180.27 11,180.27 11,180.27 0.0M
2024-09-18 11,080.97 11,080.97 11,080.97 11,080.97 0.0M
2024-09-17 11,109.38 11,109.38 11,109.38 11,109.38 0.0M
2024-09-16 11,121.53 11,121.53 11,121.53 11,121.53 0.0M
2024-09-13 11,121.78 11,121.78 11,121.78 11,121.78 0.0M
2024-09-12 11,023.63 11,023.63 11,023.63 11,023.63 0.0M
2024-09-11 10,924.99 10,924.99 10,924.99 10,924.99 0.0M
2024-09-10 11,024.98 11,024.98 11,024.98 11,024.98 0.0M
2024-09-09 11,043.23 11,043.23 11,043.23 11,043.23 0.0M
2024-09-06 11,007.28 11,007.28 11,007.28 11,007.28 0.0M
2024-09-05 11,061.17 11,061.17 11,061.17 11,061.17 0.0M
2024-09-04 11,030.54 11,030.54 11,030.54 11,030.54 0.0M
2024-09-03 11,028.56 11,028.56 11,028.56 11,028.56 0.0M
2024-09-02 11,116.60 11,116.60 11,116.60 11,116.60 0.0M
2024-08-30 11,181.96 11,181.96 11,181.96 11,181.96 0.0M
2024-08-29 11,162.16 11,162.16 11,162.16 11,162.16 0.0M
2024-08-28 11,154.53 11,154.53 11,154.53 11,154.53 0.0M
2024-08-27 11,231.52 11,231.52 11,231.52 11,231.52 0.0M
2024-08-23 11,209.22 11,209.22 11,209.22 11,209.22 0.0M
2024-08-22 11,158.69 11,158.69 11,158.69 11,158.69 0.0M
2024-08-21 11,152.07 11,152.07 11,152.07 11,152.07 0.0M
2024-08-20 11,108.87 11,108.87 11,108.87 11,108.87 0.0M
2024-08-19 11,160.76 11,160.76 11,160.76 11,160.76 0.0M
2024-08-16 11,088.63 11,088.63 11,088.63 11,088.63 0.0M
2024-08-15 11,085.00 11,085.00 11,085.00 11,085.00 0.0M
2024-08-14 11,020.33 11,020.33 11,020.33 11,020.33 0.0M
2024-08-13 10,992.43 10,992.43 10,992.43 10,992.43 0.0M
2024-08-12 10,953.99 10,953.99 10,953.99 10,953.99 0.0M
2024-08-09 10,897.70 10,897.70 10,897.70 10,897.70 0.0M
2024-08-08 10,806.14 10,806.14 10,806.14 10,806.14 0.0M
2024-08-07 10,813.57 10,813.57 10,813.57 10,813.57 0.0M
2024-08-06 10,665.61 10,665.61 10,665.61 10,665.61 0.0M
2024-08-05 10,619.67 10,619.67 10,619.67 10,619.67 0.0M
2024-08-02 10,915.38 10,915.38 10,915.38 10,915.38 0.0M
2024-08-01 11,089.25 11,089.25 11,089.25 11,089.25 0.0M
2024-07-31 11,100.27 11,100.27 11,100.27 11,100.27 0.0M
2024-07-30 11,016.54 11,016.54 11,016.54 11,016.54 0.0M
2024-07-29 10,987.60 10,987.60 10,987.60 10,987.60 0.0M
2024-07-26 11,032.83 11,032.83 11,032.83 11,032.83 0.0M
2024-07-25 10,891.27 10,891.27 10,891.27 10,891.27 0.0M
2024-07-24 10,892.45 10,892.45 10,892.45 10,892.45 0.0M
2024-07-23 10,925.00 10,925.00 10,925.00 10,925.00 0.0M
2024-07-22 10,936.18 10,936.18 10,936.18 10,936.18 0.0M
2024-07-19 10,940.24 10,940.24 10,940.24 10,940.24 0.0M
2024-07-18 10,970.40 10,970.40 10,970.40 10,970.40 0.0M
2024-07-17 11,001.90 11,001.90 11,001.90 11,001.90 0.0M
2024-07-16 10,954.76 10,954.76 10,954.76 10,954.76 0.0M
2024-07-15 10,996.16 10,996.16 10,996.16 10,996.16 0.0M
2024-07-12 10,968.26 10,968.26 10,968.26 10,968.26 0.0M
2024-07-11 10,959.86 10,959.86 10,959.86 10,959.86 0.0M
2024-07-10 10,796.03 10,796.03 10,796.03 10,796.03 0.0M
2024-07-09 10,705.43 10,705.43 10,705.43 10,705.43 0.0M
2024-07-08 10,718.18 10,718.18 10,718.18 10,718.18 0.0M
2024-07-05 10,672.35 10,672.35 10,672.35 10,672.35 0.0M
2024-07-04 10,663.28 10,663.28 10,663.28 10,663.28 0.0M
2024-07-03 10,621.80 10,621.80 10,621.80 10,621.80 0.0M
2024-07-02 10,535.43 10,535.43 10,535.43 10,535.43 0.0M
2024-07-01 10,526.02 10,526.02 10,526.02 10,526.02 0.0M
2024-06-28 10,510.45 10,510.45 10,510.45 10,510.45 0.0M
2024-06-27 10,512.92 10,512.92 10,512.92 10,512.92 0.0M
2024-06-26 10,521.27 10,521.27 10,521.27 10,521.27 0.0M
2024-06-25 10,557.14 10,557.14 10,557.14 10,557.14 0.0M
2024-06-24 10,605.58 10,605.58 10,605.58 10,605.58 0.0M
2024-06-21 10,574.84 10,574.84 10,574.84 10,574.84 0.0M
2024-06-20 10,569.23 10,569.23 10,569.23 10,569.23 0.0M
2024-06-19 10,460.26 10,460.26 10,460.26 10,460.26 0.0M
2024-06-18 10,494.88 10,494.88 10,494.88 10,494.88 0.0M
2024-06-17 10,440.27 10,440.27 10,440.27 10,440.27 0.0M
2024-06-14 10,404.09 10,404.09 10,404.09 10,404.09 0.0M
2024-06-13 10,455.92 10,455.92 10,455.92 10,455.92 0.0M
2024-06-12 10,592.99 10,592.99 10,592.99 10,592.99 0.0M
2024-06-11 10,558.42 10,558.42 10,558.42 10,558.42 0.0M
2024-06-10 10,636.67 10,636.67 10,636.67 10,636.67 0.0M
2024-06-07 10,637.82 10,637.82 10,637.82 10,637.82 0.0M
2024-06-06 10,715.91 10,715.91 10,715.91 10,715.91 0.0M
2024-06-05 10,650.33 10,650.33 10,650.33 10,650.33 0.0M
2024-06-04 10,672.88 10,672.88 10,672.88 10,672.88 0.0M
2024-06-03 10,743.57 10,743.57 10,743.57 10,743.57 0.0M
2024-05-31 10,671.22 10,671.22 10,671.22 10,671.22 0.0M
2024-05-30 10,680.34 10,680.34 10,680.34 10,680.34 0.0M
2024-05-29 10,608.46 10,608.46 10,608.46 10,608.46 0.0M
2024-05-28 10,656.13 10,656.13 10,656.13 10,656.13 0.0M
2024-05-24 10,672.76 10,672.76 10,672.76 10,672.76 0.0M
2024-05-23 10,628.65 10,628.65 10,628.65 10,628.65 0.0M
2024-05-22 10,647.52 10,647.52 10,647.52 10,647.52 0.0M
2024-05-21 10,700.96 10,700.96 10,700.96 10,700.96 0.0M
2024-05-20 10,612.89 10,612.89 10,612.89 10,612.89 0.0M
2024-05-17 10,503.52 10,503.52 10,503.52 10,503.52 0.0M
2024-05-16 10,451.08 10,451.08 10,451.08 10,451.08 0.0M
2024-05-15 10,423.29 10,423.29 10,423.29 10,423.29 0.0M
2024-05-14 10,347.55 10,347.55 10,347.55 10,347.55 0.0M
2024-05-13 10,322.80 10,322.80 10,322.80 10,322.80 0.0M
2024-05-10 10,298.73 10,298.73 10,298.73 10,298.73 0.0M
2024-05-09 10,240.63 10,240.63 10,240.63 10,240.63 0.0M
2024-05-08 10,177.13 10,177.13 10,177.13 10,177.13 0.0M
2024-05-07 10,140.74 10,140.74 10,140.74 10,140.74 0.0M
2024-05-03 10,109.16 10,109.16 10,109.16 10,109.16 0.0M
2024-05-02 10,030.44 10,030.44 10,030.44 10,030.44 0.0M
2024-05-01 9,981.20 9,981.20 9,981.20 9,981.20 0.0M
2024-04-30 10,000.21 10,000.21 10,000.21 10,000.21 0.0M
2024-04-29 9,984.42 9,984.42 9,984.42 9,984.42 0.0M
2024-04-26 9,895.17 9,895.17 9,895.17 9,895.17 0.0M
2024-04-25 9,785.36 9,785.36 9,785.36 9,785.36 0.0M
2024-04-24 9,792.43 9,792.43 9,792.43 9,792.43 0.0M
2024-04-23 9,836.65 9,836.65 9,836.65 9,836.65 0.0M
2024-04-22 9,771.48 9,771.48 9,771.48 9,771.48 0.0M
2024-04-19 9,627.52 9,627.52 9,627.52 9,627.52 0.0M
2024-04-18 9,659.89 9,659.89 9,659.89 9,659.89 0.0M
2024-04-17 9,601.55 9,601.55 9,601.55 9,601.55 0.0M
2024-04-16 9,577.66 9,577.66 9,577.66 9,577.66 0.0M
2024-04-15 9,705.52 9,705.52 9,705.52 9,705.52 0.0M
2024-04-12 9,745.68 9,745.68 9,745.68 9,745.68 0.0M
2024-04-11 9,726.78 9,726.78 9,726.78 9,726.78 0.0M
2024-04-10 9,655.91 9,655.91 9,655.91 9,655.91 0.0M
2024-04-09 9,644.13 9,644.13 9,644.13 9,644.13 0.0M
2024-04-08 9,672.42 9,672.42 9,672.42 9,672.42 0.0M
2024-04-05 9,600.21 9,600.21 9,600.21 9,600.21 0.0M
2024-04-04 9,637.37 9,637.37 9,637.37 9,637.37 0.0M
2024-04-03 9,567.00 9,567.00 9,567.00 9,567.00 0.0M
2024-04-02 9,567.79 9,567.79 9,567.79 9,567.79 0.0M
2024-03-28 9,618.16 9,618.16 9,618.16 9,618.16 0.0M
2024-03-27 9,568.92 9,568.92 9,568.92 9,568.92 0.0M
2024-03-26 9,526.20 9,526.20 9,526.20 9,526.20 0.0M
2024-03-25 9,460.77 9,460.77 9,460.77 9,460.77 0.0M
2024-03-22 9,448.34 9,448.34 9,448.34 9,448.34 0.0M
2024-03-21 9,407.86 9,407.86 9,407.86 9,407.86 0.0M
2024-03-20 9,355.99 9,355.99 9,355.99 9,355.99 0.0M
2024-03-19 9,355.50 9,355.50 9,355.50 9,355.50 0.0M
2024-03-18 9,354.83 9,354.83 9,354.83 9,354.83 0.0M
2024-03-15 9,372.27 9,372.27 9,372.27 9,372.27 0.0M
2024-03-14 9,350.05 9,350.05 9,350.05 9,350.05 0.0M
2024-03-13 9,308.79 9,308.79 9,308.79 9,308.79 0.0M
2024-03-12 9,388.90 9,388.90 9,388.90 9,388.90 0.0M
2024-03-11 9,393.58 9,393.58 9,393.58 9,393.58 0.0M
2024-03-08 9,508.30 9,508.30 9,508.30 9,508.30 0.0M
2024-03-07 9,492.70 9,492.70 9,492.70 9,492.70 0.0M
2024-03-06 9,418.42 9,418.42 9,418.42 9,418.42 0.0M
2024-03-05 9,385.07 9,385.07 9,385.07 9,385.07 0.0M
2024-03-04 9,408.78 9,408.78 9,408.78 9,408.78 0.0M
2024-03-01 9,445.44 9,445.44 9,445.44 9,445.44 0.0M
2024-02-29 9,365.33 9,365.33 9,365.33 9,365.33 0.0M
2024-02-28 9,327.52 9,327.52 9,327.52 9,327.52 0.0M
2024-02-27 9,447.08 9,447.08 9,447.08 9,447.08 0.0M
2024-02-26 9,428.04 9,428.04 9,428.04 9,428.04 0.0M
2024-02-23 9,457.58 9,457.58 9,457.58 9,457.58 0.0M
2024-02-22 9,494.94 9,494.94 9,494.94 9,494.94 0.0M
2024-02-21 9,432.57 9,432.57 9,432.57 9,432.57 0.0M
2024-02-20 9,415.40 9,415.40 9,415.40 9,415.40 0.0M
2024-02-19 9,462.32 9,462.32 9,462.32 9,462.32 0.0M
2024-02-16 9,431.62 9,431.62 9,431.62 9,431.62 0.0M
2024-02-15 9,458.41 9,458.41 9,458.41 9,458.41 0.0M
2024-02-14 9,338.38 9,338.38 9,338.38 9,338.38 0.0M
2024-02-13 9,322.13 9,322.13 9,322.13 9,322.13 0.0M
2024-02-12 9,376.42 9,376.42 9,376.42 9,376.42 0.0M
2024-02-09 9,317.25 9,317.25 9,317.25 9,317.25 0.0M
2024-02-08 9,339.78 9,339.78 9,339.78 9,339.78 0.0M
2024-02-07 9,318.53 9,318.53 9,318.53 9,318.53 0.0M
2024-02-06 9,388.08 9,388.08 9,388.08 9,388.08 0.0M
2024-02-05 9,380.35 9,380.35 9,380.35 9,380.35 0.0M
2024-02-02 9,439.13 9,439.13 9,439.13 9,439.13 0.0M
2024-02-01 9,417.94 9,417.94 9,417.94 9,417.94 0.0M
2024-01-31 9,500.91 9,500.91 9,500.91 9,500.91 0.0M
2024-01-30 9,504.72 9,504.72 9,504.72 9,504.72 0.0M
2024-01-29 9,520.43 9,520.43 9,520.43 9,520.43 0.0M
2024-01-26 9,572.80 9,572.80 9,572.80 9,572.80 0.0M
2024-01-25 9,532.83 9,532.83 9,532.83 9,532.83 0.0M
2024-01-24 9,523.32 9,523.32 9,523.32 9,523.32 0.0M
2024-01-23 9,473.77 9,473.77 9,473.77 9,473.77 0.0M
2024-01-22 9,457.83 9,457.83 9,457.83 9,457.83 0.0M
2024-01-19 9,402.95 9,402.95 9,402.95 9,402.95 0.0M
2024-01-18 9,331.06 9,331.06 9,331.06 9,331.06 0.0M
2024-01-17 9,307.91 9,307.91 9,307.91 9,307.91 0.0M
2024-01-16 9,424.07 9,424.07 9,424.07 9,424.07 0.0M
2024-01-15 9,499.21 9,499.21 9,499.21 9,499.21 0.0M
2024-01-12 9,492.68 9,492.68 9,492.68 9,492.68 0.0M
2024-01-11 9,459.77 9,459.77 9,459.77 9,459.77 0.0M
2024-01-10 9,519.71 9,519.71 9,519.71 9,519.71 0.0M
2024-01-09 9,555.39 9,555.39 9,555.39 9,555.39 0.0M
2024-01-08 9,628.48 9,628.48 9,628.48 9,628.48 0.0M
2024-01-05 9,598.43 9,598.43 9,598.43 9,598.43 0.0M
2024-01-04 9,626.99 9,626.99 9,626.99 9,626.99 0.0M
2024-01-03 9,568.31 9,568.31 9,568.31 9,568.31 0.0M
2024-01-02 9,647.67 9,647.67 9,647.67 9,647.67 0.0M