FTSE 350 Support Services TR (TRINMX502050)

TRINMX502050
🏛️ Reino Unido →
5,986.84
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
2022-12-30 5,206.70 5,215.62 5,131.82 5,131.82 0.0M
2022-12-29 5,181.85 5,214.04 5,129.19 5,206.70 0.0M
2022-12-28 5,150.47 5,207.64 5,150.47 5,181.85 0.0M
2022-12-23 5,143.35 5,170.16 5,127.54 5,150.47 0.0M
2022-12-22 5,175.82 5,216.97 5,141.62 5,143.35 0.0M
2022-12-21 5,095.07 5,181.02 5,095.07 5,175.82 0.0M
2022-12-20 5,133.53 5,133.53 5,080.13 5,095.07 0.0M
2022-12-19 5,150.83 5,165.28 5,128.43 5,133.53 0.0M
2022-12-16 5,256.03 5,256.03 5,114.37 5,150.83 0.0M
2022-12-15 5,355.68 5,355.68 5,248.29 5,256.03 0.0M
2022-12-14 5,332.79 5,361.78 5,292.55 5,355.00 0.0M
2022-12-13 5,282.00 5,403.56 5,246.22 5,332.79 0.0M
2022-12-12 5,279.38 5,294.29 5,252.84 5,282.00 0.0M
2022-12-09 5,249.64 5,304.04 5,244.18 5,279.38 0.0M
2022-12-08 5,303.97 5,307.85 5,242.61 5,249.64 0.0M
2022-12-07 5,325.23 5,341.54 5,295.46 5,303.97 0.0M
2022-12-06 5,388.09 5,404.87 5,325.23 5,325.23 0.0M
2022-12-05 5,417.82 5,423.15 5,371.52 5,388.09 0.0M
2022-12-02 5,405.21 5,466.57 5,357.78 5,417.82 0.0M
2022-12-01 5,314.13 5,421.84 5,314.13 5,405.21 0.0M
2022-11-30 5,281.05 5,342.70 5,281.05 5,314.13 0.0M
2022-11-29 5,372.93 5,382.82 5,272.07 5,281.05 0.0M
2022-11-28 5,380.79 5,406.36 5,372.93 5,372.93 0.0M
2022-11-25 5,397.00 5,408.13 5,358.28 5,403.76 0.0M
2022-11-24 5,369.54 5,416.79 5,340.29 5,397.00 0.0M
2022-11-23 5,324.95 5,380.68 5,297.33 5,367.19 0.0M
2022-11-22 5,345.55 5,348.08 5,298.60 5,324.95 0.0M
2022-11-21 5,287.65 5,345.55 5,250.67 5,345.55 0.0M
2022-11-18 5,255.83 5,301.89 5,213.61 5,287.65 0.0M
2022-11-17 5,300.93 5,304.70 5,242.32 5,255.83 0.0M
2022-11-16 5,295.94 5,342.69 5,249.66 5,296.91 0.0M
2022-11-15 5,292.84 5,334.14 5,267.42 5,295.94 0.0M
2022-11-14 5,327.30 5,333.20 5,271.09 5,292.84 0.0M
2022-11-11 5,404.44 5,428.11 5,286.86 5,327.30 0.0M
2022-11-10 5,148.78 5,425.38 5,092.45 5,404.44 0.0M
2022-11-09 5,152.85 5,152.85 5,104.76 5,148.78 0.0M
2022-11-08 5,091.31 5,160.85 5,039.81 5,152.85 0.0M
2022-11-07 5,037.93 5,109.59 5,024.26 5,091.31 0.0M
2022-11-04 4,940.59 5,063.70 4,940.59 5,037.93 0.0M
2022-11-03 5,025.12 5,025.12 4,877.42 4,940.59 0.0M
2022-11-02 5,026.86 5,069.35 5,017.89 5,025.12 0.0M
2022-11-01 5,099.43 5,160.87 5,022.62 5,026.86 0.0M
2022-10-31 5,126.83 5,126.97 5,069.67 5,099.43 0.0M
2022-10-28 5,136.14 5,136.14 5,060.54 5,126.83 0.0M
2022-10-27 5,171.46 5,177.26 5,111.48 5,136.14 0.0M
2022-10-26 5,054.48 5,179.43 5,037.00 5,171.46 0.0M
2022-10-25 5,003.61 5,072.64 4,959.07 5,054.48 0.0M
2022-10-24 4,914.31 5,041.27 4,913.53 5,003.61 0.0M
2022-10-21 4,955.45 4,955.45 4,827.27 4,914.31 0.0M
2022-10-20 4,929.93 4,978.16 4,903.70 4,955.45 0.0M
2022-10-19 4,995.27 5,002.39 4,922.39 4,929.93 0.0M
2022-10-18 4,943.29 5,040.44 4,943.29 4,995.27 0.0M
2022-10-17 4,851.26 4,973.73 4,796.70 4,943.29 0.0M
2022-10-14 4,794.30 4,954.02 4,794.30 4,851.26 0.0M
2022-10-13 4,783.60 4,838.50 4,663.84 4,794.30 0.0M
2022-10-12 4,819.92 4,856.54 4,762.67 4,783.60 0.0M
2022-10-11 4,839.95 4,880.29 4,801.73 4,819.92 0.0M
2022-10-10 4,871.58 4,883.54 4,805.23 4,839.95 0.0M
2022-10-07 4,988.37 4,998.98 4,860.72 4,871.58 0.0M
2022-10-06 4,984.22 5,037.07 4,956.83 4,988.37 0.0M
2022-10-05 5,003.38 5,034.55 4,955.91 4,982.32 0.0M
2022-10-04 4,841.70 5,018.64 4,841.70 5,003.38 0.0M
2022-10-03 4,818.80 4,841.89 4,709.69 4,841.70 0.0M
2022-09-30 4,751.47 4,823.01 4,730.13 4,818.80 0.0M
2022-09-29 4,831.88 4,836.44 4,691.68 4,751.47 0.0M
2022-09-28 4,835.83 4,835.83 4,726.26 4,829.83 0.0M
2022-09-27 4,894.16 4,946.53 4,833.44 4,835.83 0.0M
2022-09-26 4,875.05 4,923.50 4,831.58 4,894.16 0.0M
2022-09-23 4,878.30 4,904.37 4,776.61 4,875.05 0.0M
2022-09-22 5,007.12 5,007.12 4,868.40 4,878.30 0.0M
2022-09-21 4,924.66 5,006.63 4,905.82 5,006.63 0.0M
2022-09-20 5,011.23 5,044.11 4,922.02 4,924.66 0.0M
2022-09-16 5,059.95 5,059.95 4,991.76 5,011.23 0.0M
2022-09-15 5,098.75 5,136.51 5,048.47 5,059.95 0.0M
2022-09-14 5,188.16 5,190.46 5,073.03 5,094.82 0.0M
2022-09-13 5,269.99 5,323.27 5,188.16 5,188.16 0.0M
2022-09-12 5,183.57 5,272.26 5,182.02 5,269.99 0.0M
2022-09-09 5,101.41 5,193.24 5,101.41 5,183.57 0.0M
2022-09-07 5,012.41 5,047.16 4,968.30 5,018.76 0.0M
2022-09-06 4,979.66 5,031.59 4,955.70 5,012.41 0.0M
2022-09-05 5,008.17 5,008.17 4,890.12 4,979.66 0.0M
2022-09-02 4,899.57 5,008.17 4,897.79 5,008.17 0.0M
2022-09-01 5,038.30 5,038.30 4,887.42 4,899.57 0.0M
2022-08-31 5,089.31 5,113.61 5,030.30 5,037.22 0.0M
2022-08-30 5,113.22 5,153.64 5,070.88 5,089.31 0.0M
2022-08-26 5,231.45 5,254.04 5,106.20 5,113.22 0.0M
2022-08-25 5,241.16 5,273.79 5,205.22 5,231.45 0.0M
2022-08-24 5,238.70 5,245.66 5,172.09 5,240.13 0.0M
2022-08-23 5,302.63 5,304.47 5,224.84 5,238.70 0.0M
2022-08-22 5,364.87 5,367.97 5,284.81 5,302.63 0.0M
2022-08-19 5,408.26 5,421.98 5,354.33 5,364.87 0.0M
2022-08-18 5,375.28 5,413.91 5,357.93 5,408.26 0.0M
2022-08-17 5,423.62 5,449.31 5,358.97 5,375.28 0.0M
2022-08-16 5,457.40 5,471.04 5,394.63 5,423.62 0.0M
2022-08-15 5,416.65 5,485.55 5,411.47 5,457.40 0.0M
2022-08-12 5,420.20 5,428.95 5,383.04 5,416.65 0.0M
2022-08-11 5,441.07 5,473.23 5,393.76 5,420.20 0.0M
2022-08-10 5,310.57 5,446.43 5,280.28 5,441.07 0.0M
2022-08-09 5,378.96 5,395.92 5,298.86 5,310.57 0.0M
2022-08-08 5,354.11 5,408.18 5,350.85 5,378.96 0.0M
2022-08-05 5,449.78 5,468.17 5,353.52 5,354.11 0.0M
2022-08-04 5,394.65 5,463.83 5,375.37 5,449.78 0.0M
2022-08-03 5,345.68 5,389.47 5,316.58 5,389.47 0.0M
2022-08-02 5,394.20 5,395.29 5,305.09 5,345.68 0.0M
2022-08-01 5,411.31 5,424.74 5,364.61 5,394.20 0.0M
2022-07-29 5,334.08 5,442.66 5,285.62 5,419.69 0.0M
2022-07-28 5,207.51 5,334.08 5,204.88 5,334.08 0.0M
2022-07-27 5,175.66 5,227.57 5,148.37 5,207.51 0.0M
2022-07-26 5,250.14 5,258.21 5,158.31 5,175.66 0.0M
2022-07-25 5,335.93 5,336.40 5,249.55 5,250.14 0.0M
2022-07-22 5,332.17 5,385.54 5,312.96 5,335.93 0.0M
2022-07-21 5,215.81 5,346.88 5,212.59 5,332.17 0.0M
2022-07-20 5,219.41 5,256.25 5,198.45 5,215.81 0.0M
2022-07-19 5,173.34 5,230.19 5,115.27 5,219.41 0.0M
2022-07-18 5,125.49 5,193.36 5,125.49 5,173.34 0.0M
2022-07-15 4,985.33 5,133.18 4,980.27 5,125.49 0.0M
2022-07-14 4,934.86 5,015.40 4,928.53 4,985.33 0.0M
2022-07-13 4,999.38 5,004.28 4,893.05 4,934.86 0.0M
2022-07-12 4,993.35 5,004.50 4,939.43 4,999.38 0.0M
2022-07-11 4,972.39 4,995.47 4,913.02 4,993.35 0.0M
2022-07-08 4,967.07 5,000.50 4,916.82 4,972.39 0.0M
2022-07-07 4,868.67 4,978.56 4,868.67 4,967.07 0.0M
2022-07-06 4,733.87 4,875.44 4,729.34 4,868.67 0.0M
2022-07-05 4,760.64 4,796.53 4,667.69 4,733.87 0.0M
2022-07-04 4,770.42 4,806.32 4,760.64 4,760.64 0.0M
2022-07-01 4,750.12 4,814.12 4,720.18 4,770.42 0.0M
2022-06-30 4,812.78 4,812.78 4,675.78 4,750.12 0.0M
2022-06-29 4,829.54 4,833.78 4,756.66 4,812.78 0.0M
2022-06-28 4,840.36 4,874.55 4,805.89 4,829.54 0.0M
2022-06-27 4,792.21 4,861.25 4,790.57 4,840.36 0.0M
2022-06-24 4,639.19 4,792.21 4,639.19 4,792.21 0.0M
2022-06-23 4,693.85 4,693.85 4,619.23 4,639.19 0.0M
2022-06-22 4,637.70 4,675.17 4,558.28 4,673.49 0.0M
2022-06-21 4,639.47 4,694.16 4,620.65 4,637.70 0.0M
2022-06-20 4,627.53 4,670.96 4,619.02 4,639.47 0.0M
2022-06-17 4,599.75 4,684.43 4,594.45 4,627.53 0.0M
2022-06-16 4,733.15 4,733.15 4,565.15 4,599.75 0.0M
2022-06-15 4,664.01 4,747.71 4,664.01 4,729.29 0.0M
2022-06-14 4,763.98 4,815.16 4,653.29 4,664.01 0.0M
2022-06-13 4,881.87 4,885.04 4,754.95 4,763.98 0.0M
2022-06-10 5,032.76 5,032.76 4,863.13 4,881.87 0.0M
2022-06-09 5,107.24 5,107.24 5,027.93 5,032.76 0.0M
2022-06-08 5,157.88 5,181.22 5,094.97 5,107.24 0.0M
2022-06-07 5,201.74 5,202.02 5,113.34 5,157.88 0.0M
2022-06-06 5,121.32 5,227.16 5,121.32 5,201.74 0.0M
2022-06-01 5,217.06 5,234.46 5,121.32 5,121.32 0.0M
2022-05-31 5,270.35 5,271.80 5,213.42 5,217.06 0.0M
2022-05-30 5,243.63 5,299.55 5,242.17 5,270.35 0.0M
2022-05-27 5,141.29 5,258.77 5,140.47 5,243.63 0.0M
2022-05-26 5,080.21 5,153.06 5,067.36 5,141.29 0.0M
2022-05-25 5,036.91 5,072.55 5,008.60 5,061.95 0.0M
2022-05-24 5,097.97 5,101.56 5,036.14 5,036.91 0.0M
2022-05-23 5,054.59 5,107.35 5,048.29 5,097.97 0.0M
2022-05-20 4,990.73 5,084.57 4,988.41 5,054.59 0.0M
2022-05-19 5,074.53 5,074.53 4,901.06 4,990.73 0.0M
2022-05-18 5,216.48 5,222.69 5,050.98 5,071.21 0.0M
2022-05-17 5,182.14 5,251.05 5,174.45 5,216.48 0.0M
2022-05-16 5,244.67 5,244.84 5,139.33 5,182.14 0.0M
2022-05-13 5,133.94 5,244.67 5,133.29 5,244.67 0.0M
2022-05-12 5,163.05 5,163.05 5,028.38 5,133.94 0.0M
2022-05-11 5,082.16 5,168.13 5,070.45 5,157.45 0.0M
2022-05-10 5,092.95 5,178.49 5,082.16 5,082.16 0.0M
2022-05-09 5,183.70 5,190.15 5,045.74 5,092.95 0.0M
2022-05-06 5,368.89 5,372.71 5,172.42 5,183.70 0.0M
2022-05-05 5,351.57 5,490.67 5,351.57 5,368.89 0.0M
2022-05-04 5,402.14 5,437.48 5,351.57 5,351.57 0.0M
2022-05-03 5,473.74 5,473.74 5,375.58 5,402.14 0.0M
2022-04-29 5,472.33 5,541.47 5,448.45 5,473.74 0.0M
2022-04-28 5,390.12 5,493.24 5,389.92 5,472.33 0.0M
2022-04-27 5,373.56 5,420.18 5,331.28 5,390.12 0.0M
2022-04-26 5,433.63 5,476.64 5,373.56 5,373.56 0.0M
2022-04-25 5,509.80 5,509.80 5,361.37 5,433.63 0.0M
2022-04-22 5,555.91 5,569.93 5,494.61 5,509.80 0.0M
2022-04-21 5,516.80 5,600.91 5,477.69 5,555.91 0.0M
2022-04-20 5,386.79 5,516.15 5,381.35 5,516.15 0.0M
2022-04-19 5,404.21 5,421.18 5,330.15 5,386.79 0.0M
2022-04-14 5,377.27 5,422.82 5,352.48 5,404.21 0.0M
2022-04-13 5,369.53 5,377.27 5,302.96 5,377.27 0.0M
2022-04-12 5,358.72 5,417.66 5,296.60 5,369.53 0.0M
2022-04-11 5,450.30 5,455.13 5,352.13 5,358.72 0.0M
2022-04-08 5,445.49 5,485.98 5,411.10 5,450.30 0.0M
2022-04-07 5,444.72 5,478.06 5,409.79 5,445.49 0.0M
2022-04-06 5,520.58 5,540.42 5,413.34 5,437.76 0.0M
2022-04-05 5,533.41 5,550.09 5,483.56 5,520.58 0.0M
2022-04-04 5,509.80 5,568.74 5,509.79 5,533.41 0.0M
2022-04-01 5,561.81 5,590.51 5,507.78 5,509.80 0.0M
2022-03-31 5,596.03 5,659.90 5,554.39 5,561.81 0.0M
2022-03-30 5,672.39 5,679.07 5,558.00 5,592.97 0.0M
2022-03-29 5,576.90 5,721.46 5,576.90 5,672.39 0.0M
2022-03-28 5,543.16 5,598.09 5,542.44 5,576.90 0.0M
2022-03-25 5,599.92 5,655.32 5,543.16 5,543.16 0.0M
2022-03-24 5,655.15 5,672.27 5,591.33 5,599.92 0.0M
2022-03-23 5,670.46 5,718.13 5,625.40 5,647.52 0.0M
2022-03-22 5,658.98 5,685.44 5,626.07 5,670.46 0.0M
2022-03-21 5,693.04 5,696.60 5,643.95 5,658.98 0.0M
2022-03-18 5,645.22 5,693.04 5,585.99 5,693.04 0.0M
2022-03-17 5,576.60 5,645.22 5,563.57 5,645.22 0.0M
2022-03-16 5,467.37 5,590.45 5,467.37 5,576.60 0.0M
2022-03-15 5,570.77 5,582.74 5,439.90 5,467.37 0.0M
2022-03-14 5,399.15 5,601.45 5,398.14 5,570.77 0.0M
2022-03-11 5,332.46 5,449.50 5,280.48 5,399.15 0.0M
2022-03-10 5,434.12 5,499.46 5,313.07 5,332.46 0.0M
2022-03-09 5,130.14 5,434.12 5,130.14 5,434.12 0.0M
2022-03-08 5,279.88 5,311.76 5,118.71 5,130.14 0.0M
2022-03-07 5,339.71 5,349.20 5,103.23 5,279.88 0.0M
2022-03-04 5,547.44 5,549.78 5,339.71 5,339.71 0.0M
2022-03-03 5,693.91 5,709.76 5,540.45 5,547.44 0.0M
2022-03-02 5,610.91 5,728.89 5,602.54 5,693.11 0.0M
2022-03-01 5,692.38 5,697.71 5,604.48 5,610.91 0.0M
2022-02-28 5,618.58 5,692.38 5,565.68 5,692.38 0.0M
2022-02-25 5,461.78 5,622.41 5,461.78 5,618.58 0.0M
2022-02-24 5,614.00 5,614.00 5,421.32 5,462.16 0.0M
2022-02-23 5,593.66 5,667.20 5,593.66 5,614.00 0.0M
2022-02-22 5,547.49 5,623.98 5,466.89 5,593.66 0.0M
2022-02-21 5,620.59 5,664.93 5,510.19 5,547.49 0.0M
2022-02-18 5,655.41 5,676.21 5,618.22 5,620.59 0.0M
2022-02-17 5,681.99 5,717.14 5,642.24 5,655.41 0.0M
2022-02-16 5,737.78 5,748.76 5,665.56 5,681.99 0.0M
2022-02-15 5,649.27 5,745.33 5,635.87 5,737.78 0.0M
2022-02-14 5,725.17 5,725.30 5,571.23 5,649.27 0.0M
2022-02-11 5,850.63 5,850.63 5,725.17 5,725.17 0.0M
2022-02-10 5,855.31 5,880.62 5,807.95 5,850.63 0.0M
2022-02-09 5,807.79 5,900.80 5,807.79 5,855.31 0.0M
2022-02-08 5,829.61 5,862.09 5,758.75 5,807.79 0.0M
2022-02-07 5,821.60 5,868.72 5,814.79 5,829.61 0.0M
2022-02-04 5,900.14 5,945.04 5,821.60 5,821.60 0.0M
2022-02-03 6,039.01 6,039.01 5,900.14 5,900.14 0.0M
2022-02-02 5,961.93 6,059.56 5,961.93 6,039.01 0.0M
2022-02-01 5,923.36 6,042.64 5,923.36 5,961.93 0.0M
2022-01-31 5,847.17 5,936.55 5,847.07 5,923.36 0.0M
2022-01-28 5,869.59 5,885.56 5,793.52 5,847.17 0.0M
2022-01-27 5,837.52 5,894.85 5,741.46 5,869.59 0.0M
2022-01-26 5,773.92 5,896.94 5,773.92 5,837.52 0.0M
2022-01-25 5,798.15 5,844.14 5,735.77 5,773.92 0.0M
2022-01-24 5,991.36 5,991.36 5,777.85 5,798.15 0.0M
2022-01-21 6,055.41 6,055.41 5,951.95 5,991.36 0.0M
2022-01-20 6,018.32 6,071.91 5,988.88 6,055.41 0.0M
2022-01-19 6,019.28 6,046.29 5,955.04 6,016.33 0.0M
2022-01-18 6,143.22 6,143.74 5,990.53 6,019.28 0.0M
2022-01-17 6,096.88 6,169.18 6,078.46 6,143.22 0.0M
2022-01-14 6,209.50 6,209.50 6,088.23 6,096.88 0.0M
2022-01-13 6,271.44 6,271.44 6,187.77 6,209.50 0.0M
2022-01-12 6,240.18 6,289.85 6,235.82 6,271.44 0.0M
2022-01-11 6,198.03 6,290.46 6,198.03 6,240.18 0.0M
2022-01-10 6,402.77 6,416.55 6,169.61 6,198.03 0.0M
2022-01-07 6,430.06 6,430.38 6,371.14 6,402.77 0.0M
2022-01-06 6,602.03 6,602.03 6,396.30 6,430.06 0.0M
2022-01-05 6,661.95 6,683.65 6,573.36 6,596.18 0.0M
2022-01-04 6,590.34 6,700.79 6,590.34 6,661.95 0.0M