FTSE UK Dividend (FTFUDP)

FTFUDP
🏛️ Reino Unido →
2,802.48
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
2021-12-31 2,461.04 2,461.04 2,446.04 2,454.17 0.0M
2021-12-30 2,467.78 2,472.59 2,461.04 2,461.04 0.0M
2021-12-29 2,453.73 2,478.19 2,453.73 2,467.78 0.0M
2021-12-24 2,452.92 2,461.82 2,452.49 2,453.73 0.0M
2021-12-23 2,444.27 2,456.51 2,438.93 2,452.92 0.0M
2021-12-22 2,434.01 2,444.27 2,421.04 2,444.27 0.0M
2021-12-21 2,396.55 2,436.53 2,396.54 2,434.01 0.0M
2021-12-20 2,426.93 2,426.93 2,370.95 2,396.55 0.0M
2021-12-17 2,417.40 2,433.79 2,414.84 2,426.93 0.0M
2021-12-16 2,393.06 2,423.05 2,393.06 2,417.40 0.0M
2021-12-15 2,414.64 2,414.67 2,392.99 2,393.06 0.0M
2021-12-14 2,407.97 2,427.20 2,407.97 2,414.64 0.0M
2021-12-13 2,427.09 2,437.87 2,407.97 2,407.97 0.0M
2021-12-10 2,431.20 2,440.27 2,421.84 2,427.09 0.0M
2021-12-09 2,438.56 2,447.59 2,423.25 2,431.20 0.0M
2021-12-08 2,435.86 2,450.79 2,433.66 2,438.56 0.0M
2021-12-07 2,399.59 2,438.46 2,399.59 2,435.86 0.0M
2021-12-06 2,370.70 2,405.61 2,370.70 2,399.59 0.0M
2021-12-03 2,369.36 2,390.18 2,365.01 2,370.70 0.0M
2021-12-02 2,381.12 2,381.12 2,353.85 2,369.36 0.0M
2021-12-01 2,344.47 2,385.55 2,344.42 2,381.12 0.0M
2021-11-30 2,351.82 2,360.97 2,314.34 2,344.47 0.0M
2021-11-29 2,329.21 2,371.96 2,329.21 2,351.82 0.0M
2021-11-26 2,416.67 2,416.67 2,329.21 2,329.21 0.0M
2021-11-25 2,414.76 2,417.04 2,406.72 2,416.67 0.0M
2021-11-24 2,403.90 2,419.09 2,403.90 2,414.76 0.0M
2021-11-23 2,394.88 2,414.26 2,387.48 2,403.90 0.0M
2021-11-22 2,375.74 2,400.34 2,372.75 2,394.88 0.0M
2021-11-19 2,387.56 2,400.51 2,365.28 2,375.74 0.0M
2021-11-18 2,391.21 2,393.33 2,377.44 2,387.56 0.0M
2021-11-17 2,403.50 2,403.50 2,388.09 2,391.21 0.0M
2021-11-16 2,408.05 2,419.14 2,402.38 2,403.50 0.0M
2021-11-15 2,414.04 2,414.33 2,400.88 2,408.05 0.0M
2021-11-12 2,417.70 2,423.21 2,409.07 2,414.04 0.0M
2021-11-11 2,393.04 2,422.24 2,391.28 2,417.70 0.0M
2021-11-10 2,365.22 2,393.04 2,364.41 2,393.04 0.0M
2021-11-09 2,384.72 2,387.27 2,365.22 2,365.22 0.0M
2021-11-08 2,380.33 2,388.96 2,375.22 2,384.72 0.0M
2021-11-05 2,371.41 2,387.14 2,368.73 2,380.33 0.0M
2021-11-04 2,362.54 2,375.72 2,359.67 2,371.41 0.0M
2021-11-03 2,367.38 2,371.35 2,357.93 2,362.54 0.0M
2021-11-02 2,386.71 2,387.09 2,362.01 2,367.38 0.0M
2021-11-01 2,372.91 2,392.39 2,372.91 2,386.71 0.0M
2021-10-29 2,385.48 2,385.48 2,368.17 2,372.91 0.0M
2021-10-28 2,390.19 2,391.67 2,377.72 2,385.48 0.0M
2021-10-27 2,396.20 2,396.45 2,381.49 2,390.19 0.0M
2021-10-26 2,381.38 2,398.70 2,380.11 2,396.20 0.0M
2021-10-25 2,370.79 2,385.53 2,370.79 2,381.38 0.0M
2021-10-22 2,364.16 2,382.15 2,362.98 2,370.79 0.0M
2021-10-21 2,385.62 2,386.95 2,363.11 2,364.16 0.0M
2021-10-20 2,384.13 2,388.45 2,371.37 2,385.62 0.0M
2021-10-19 2,375.33 2,385.82 2,374.90 2,384.13 0.0M
2021-10-18 2,385.63 2,393.19 2,368.51 2,375.33 0.0M
2021-10-15 2,376.85 2,391.20 2,375.91 2,385.63 0.0M
2021-10-14 2,352.43 2,382.17 2,352.43 2,376.85 0.0M
2021-10-13 2,346.27 2,356.99 2,331.55 2,352.43 0.0M
2021-10-12 2,350.43 2,350.43 2,321.39 2,346.27 0.0M
2021-10-11 2,329.21 2,350.43 2,327.42 2,350.43 0.0M
2021-10-08 2,320.10 2,335.06 2,318.85 2,329.21 0.0M
2021-10-07 2,290.59 2,327.96 2,290.59 2,320.10 0.0M
2021-10-06 2,320.38 2,321.25 2,277.00 2,290.59 0.0M
2021-10-05 2,304.70 2,324.18 2,304.70 2,320.38 0.0M
2021-10-04 2,302.04 2,325.91 2,294.95 2,304.70 0.0M
2021-10-01 2,325.61 2,325.61 2,292.13 2,302.04 0.0M
2021-09-30 2,332.30 2,347.79 2,323.64 2,325.61 0.0M
2021-09-29 2,316.51 2,335.01 2,315.30 2,332.30 0.0M
2021-09-28 2,333.71 2,334.21 2,313.65 2,316.51 0.0M
2021-09-27 2,323.66 2,344.74 2,323.66 2,333.71 0.0M
2021-09-24 2,338.75 2,339.27 2,319.22 2,323.66 0.0M
2021-09-23 2,344.20 2,360.92 2,336.70 2,338.75 0.0M
2021-09-22 2,307.53 2,347.05 2,307.53 2,344.20 0.0M
2021-09-21 2,290.78 2,321.89 2,290.78 2,307.53 0.0M
2021-09-20 2,324.75 2,324.75 2,275.11 2,290.78 0.0M
2021-09-17 2,350.96 2,366.39 2,318.31 2,324.75 0.0M
2021-09-16 2,351.91 2,366.09 2,349.42 2,350.96 0.0M
2021-09-15 2,352.37 2,363.38 2,351.67 2,351.91 0.0M
2021-09-14 2,367.06 2,370.57 2,350.12 2,352.37 0.0M
2021-09-13 2,347.52 2,373.90 2,347.52 2,367.06 0.0M
2021-09-10 2,349.81 2,360.75 2,344.30 2,347.52 0.0M
2021-09-09 2,372.08 2,372.08 2,345.01 2,349.81 0.0M
2021-09-08 2,386.66 2,386.67 2,360.12 2,372.08 0.0M
2021-09-07 2,401.91 2,403.11 2,385.76 2,386.66 0.0M
2021-09-06 2,393.22 2,405.93 2,393.17 2,401.91 0.0M
2021-09-03 2,394.18 2,405.81 2,387.52 2,393.22 0.0M
2021-09-02 2,398.94 2,399.35 2,388.27 2,394.18 0.0M
2021-09-01 2,394.08 2,413.44 2,394.08 2,398.94 0.0M
2021-08-31 2,399.58 2,406.32 2,387.00 2,394.08 0.0M
2021-08-27 2,390.24 2,402.13 2,387.39 2,399.58 0.0M
2021-08-26 2,403.00 2,403.13 2,384.86 2,390.24 0.0M
2021-08-25 2,399.61 2,404.58 2,394.71 2,403.00 0.0M
2021-08-24 2,395.33 2,401.39 2,383.60 2,399.61 0.0M
2021-08-23 2,388.24 2,407.62 2,388.24 2,395.33 0.0M
2021-08-20 2,371.64 2,390.69 2,368.22 2,388.24 0.0M
2021-08-19 2,416.20 2,416.20 2,354.26 2,371.64 0.0M
2021-08-18 2,424.65 2,429.14 2,406.82 2,416.20 0.0M
2021-08-17 2,418.40 2,432.40 2,405.87 2,424.65 0.0M
2021-08-16 2,435.52 2,435.61 2,405.33 2,418.40 0.0M
2021-08-13 2,425.96 2,437.84 2,425.96 2,435.52 0.0M
2021-08-12 2,444.46 2,445.57 2,423.44 2,425.96 0.0M
2021-08-11 2,427.87 2,444.46 2,425.76 2,444.46 0.0M
2021-08-10 2,420.44 2,429.15 2,409.68 2,427.87 0.0M
2021-08-09 2,412.63 2,423.23 2,404.58 2,420.44 0.0M
2021-08-06 2,405.03 2,416.80 2,396.08 2,412.63 0.0M
2021-08-05 2,411.58 2,413.66 2,402.52 2,405.03 0.0M
2021-08-04 2,406.24 2,418.83 2,405.07 2,411.58 0.0M
2021-08-03 2,392.82 2,410.65 2,392.82 2,406.24 0.0M
2021-08-02 2,370.12 2,400.30 2,370.12 2,392.82 0.0M
2021-07-30 2,387.70 2,387.70 2,362.63 2,370.12 0.0M
2021-07-29 2,368.57 2,393.33 2,368.55 2,387.70 0.0M
2021-07-28 2,362.23 2,372.88 2,355.82 2,368.57 0.0M
2021-07-27 2,368.09 2,368.09 2,338.68 2,362.23 0.0M
2021-07-26 2,358.47 2,371.48 2,346.06 2,368.09 0.0M
2021-07-23 2,335.49 2,360.09 2,335.49 2,358.47 0.0M
2021-07-22 2,345.77 2,353.72 2,331.55 2,335.49 0.0M
2021-07-21 2,306.14 2,350.89 2,306.14 2,345.77 0.0M
2021-07-20 2,297.36 2,328.07 2,290.02 2,306.14 0.0M
2021-07-19 2,357.24 2,357.24 2,288.76 2,297.36 0.0M
2021-07-16 2,354.78 2,372.85 2,347.95 2,357.24 0.0M
2021-07-15 2,379.43 2,382.14 2,350.83 2,354.78 0.0M
2021-07-14 2,389.85 2,389.85 2,370.97 2,379.43 0.0M
2021-07-13 2,389.37 2,397.71 2,387.80 2,389.85 0.0M
2021-07-12 2,385.59 2,393.70 2,369.47 2,389.37 0.0M
2021-07-09 2,348.45 2,385.59 2,348.38 2,385.59 0.0M
2021-07-08 2,385.41 2,385.41 2,333.85 2,348.45 0.0M
2021-07-07 2,362.31 2,386.37 2,362.31 2,385.41 0.0M
2021-07-06 2,384.06 2,385.41 2,354.60 2,362.31 0.0M
2021-07-05 2,360.85 2,384.46 2,360.05 2,384.06 0.0M
2021-07-02 2,358.12 2,374.54 2,357.37 2,360.85 0.0M
2021-07-01 2,334.85 2,361.65 2,334.85 2,358.12 0.0M
2021-06-30 2,351.73 2,354.55 2,326.60 2,334.85 0.0M
2021-06-29 2,349.30 2,364.22 2,349.21 2,351.73 0.0M
2021-06-28 2,366.48 2,368.53 2,349.30 2,349.30 0.0M
2021-06-25 2,359.44 2,367.17 2,356.16 2,366.48 0.0M
2021-06-24 2,365.75 2,367.70 2,357.96 2,359.44 0.0M
2021-06-23 2,375.36 2,383.31 2,365.75 2,365.75 0.0M
2021-06-22 2,367.58 2,379.40 2,367.17 2,375.36 0.0M
2021-06-21 2,344.58 2,368.04 2,327.83 2,367.58 0.0M
2021-06-18 2,387.88 2,388.19 2,343.14 2,344.58 0.0M
2021-06-17 2,404.44 2,404.44 2,381.34 2,387.88 0.0M
2021-06-16 2,405.19 2,418.08 2,398.05 2,404.44 0.0M
2021-06-15 2,398.99 2,414.08 2,398.99 2,405.19 0.0M
2021-06-14 2,393.78 2,412.94 2,393.78 2,398.99 0.0M
2021-06-11 2,376.80 2,395.80 2,376.80 2,393.78 0.0M
2021-06-10 2,377.85 2,389.65 2,374.07 2,376.80 0.0M
2021-06-09 2,395.69 2,395.97 2,367.18 2,377.85 0.0M
2021-06-08 2,389.98 2,401.02 2,389.72 2,395.69 0.0M
2021-06-07 2,382.13 2,399.34 2,376.54 2,389.98 0.0M
2021-06-04 2,385.92 2,388.15 2,374.35 2,382.13 0.0M
2021-06-03 2,398.67 2,400.05 2,368.94 2,385.92 0.0M
2021-06-02 2,390.59 2,403.41 2,389.01 2,398.67 0.0M
2021-06-01 2,363.01 2,397.78 2,362.58 2,390.59 0.0M
2021-05-28 2,363.28 2,378.75 2,363.01 2,363.01 0.0M
2021-05-27 2,366.34 2,374.67 2,361.39 2,363.28 0.0M
2021-05-26 2,363.80 2,370.28 2,357.38 2,366.34 0.0M
2021-05-25 2,377.98 2,383.29 2,361.56 2,363.80 0.0M
2021-05-24 2,371.82 2,379.25 2,366.07 2,377.98 0.0M
2021-05-21 2,372.40 2,376.58 2,357.48 2,371.82 0.0M
2021-05-20 2,356.23 2,372.40 2,344.37 2,372.40 0.0M
2021-05-19 2,383.82 2,383.82 2,340.13 2,356.23 0.0M
2021-05-18 2,391.56 2,417.12 2,382.43 2,383.82 0.0M
2021-05-17 2,391.74 2,404.66 2,376.06 2,391.56 0.0M
2021-05-14 2,362.50 2,394.25 2,362.50 2,391.74 0.0M
2021-05-13 2,375.37 2,375.66 2,315.85 2,362.50 0.0M
2021-05-12 2,353.04 2,382.93 2,352.99 2,375.37 0.0M
2021-05-11 2,409.85 2,409.85 2,347.17 2,353.04 0.0M
2021-05-10 2,399.77 2,418.82 2,399.77 2,409.85 0.0M
2021-05-07 2,382.52 2,406.29 2,382.35 2,399.77 0.0M
2021-05-06 2,354.36 2,382.52 2,354.36 2,382.52 0.0M
2021-05-05 2,321.98 2,357.98 2,321.98 2,354.36 0.0M
2021-05-04 2,323.61 2,350.42 2,319.66 2,321.98 0.0M
2021-04-30 2,308.68 2,333.39 2,308.45 2,323.61 0.0M
2021-04-29 2,315.24 2,329.96 2,306.15 2,308.68 0.0M
2021-04-28 2,312.13 2,327.19 2,312.13 2,315.24 0.0M
2021-04-27 2,325.49 2,330.35 2,306.90 2,312.13 0.0M
2021-04-26 2,316.57 2,328.45 2,311.63 2,325.49 0.0M
2021-04-23 2,318.96 2,319.12 2,304.90 2,316.57 0.0M
2021-04-22 2,312.53 2,319.84 2,303.61 2,318.96 0.0M
2021-04-21 2,305.42 2,323.81 2,304.46 2,312.53 0.0M
2021-04-20 2,360.02 2,361.16 2,304.15 2,305.42 0.0M
2021-04-19 2,362.84 2,368.78 2,353.05 2,360.02 0.0M
2021-04-16 2,347.04 2,365.52 2,346.93 2,362.84 0.0M
2021-04-15 2,336.75 2,349.80 2,333.34 2,347.04 0.0M
2021-04-14 2,325.71 2,336.75 2,320.23 2,336.75 0.0M
2021-04-13 2,327.36 2,330.81 2,315.64 2,325.71 0.0M
2021-04-12 2,335.88 2,336.12 2,317.82 2,327.36 0.0M
2021-04-09 2,348.60 2,352.22 2,329.50 2,335.88 0.0M
2021-04-08 2,334.83 2,348.60 2,331.79 2,348.60 0.0M
2021-04-07 2,306.36 2,339.18 2,306.36 2,334.83 0.0M
2021-04-06 2,269.13 2,312.64 2,269.12 2,306.36 0.0M
2021-04-01 2,266.90 2,281.72 2,266.90 2,269.13 0.0M
2021-03-31 2,281.56 2,285.25 2,265.75 2,266.90 0.0M
2021-03-30 2,270.28 2,290.10 2,266.37 2,281.56 0.0M
2021-03-29 2,272.15 2,278.52 2,259.60 2,270.28 0.0M
2021-03-26 2,253.61 2,274.28 2,253.61 2,272.15 0.0M
2021-03-25 2,259.07 2,268.13 2,234.96 2,253.61 0.0M
2021-03-24 2,255.33 2,262.69 2,240.54 2,259.07 0.0M
2021-03-23 2,252.52 2,262.80 2,236.78 2,255.33 0.0M
2021-03-22 2,249.78 2,254.16 2,231.09 2,252.52 0.0M
2021-03-19 2,266.04 2,266.04 2,233.75 2,249.78 0.0M
2021-03-18 2,240.95 2,267.65 2,239.73 2,266.04 0.0M
2021-03-17 2,267.82 2,267.82 2,240.38 2,240.95 0.0M
2021-03-16 2,238.64 2,267.82 2,238.64 2,267.82 0.0M
2021-03-15 2,246.03 2,257.55 2,230.24 2,238.64 0.0M
2021-03-12 2,246.93 2,252.77 2,233.12 2,246.03 0.0M
2021-03-11 2,234.87 2,248.21 2,233.47 2,246.93 0.0M
2021-03-10 2,234.52 2,237.47 2,215.99 2,234.87 0.0M
2021-03-09 2,242.41 2,251.68 2,221.89 2,234.52 0.0M
2021-03-08 2,204.69 2,242.41 2,196.76 2,242.41 0.0M
2021-03-05 2,223.63 2,239.52 2,196.41 2,204.69 0.0M
2021-03-04 2,228.19 2,230.94 2,204.12 2,223.63 0.0M
2021-03-03 2,182.31 2,234.85 2,182.31 2,228.19 0.0M
2021-03-02 2,171.00 2,194.04 2,163.78 2,182.31 0.0M
2021-03-01 2,128.86 2,176.32 2,128.86 2,171.00 0.0M
2021-02-26 2,185.08 2,185.08 2,125.62 2,128.86 0.0M
2021-02-25 2,186.75 2,197.89 2,180.96 2,185.08 0.0M
2021-02-24 2,163.47 2,190.13 2,155.61 2,186.75 0.0M
2021-02-23 2,158.67 2,182.01 2,136.35 2,163.47 0.0M
2021-02-22 2,158.21 2,160.97 2,137.36 2,158.67 0.0M
2021-02-19 2,142.73 2,165.93 2,137.70 2,158.21 0.0M
2021-02-18 2,168.14 2,180.82 2,139.37 2,142.73 0.0M
2021-02-17 2,194.24 2,198.26 2,166.34 2,168.14 0.0M
2021-02-16 2,206.43 2,215.13 2,193.54 2,194.24 0.0M
2021-02-15 2,153.72 2,210.75 2,153.72 2,206.43 0.0M
2021-02-12 2,147.68 2,153.72 2,129.30 2,153.72 0.0M
2021-02-11 2,152.40 2,155.54 2,139.65 2,147.68 0.0M
2021-02-10 2,162.33 2,177.38 2,141.32 2,152.40 0.0M
2021-02-09 2,146.59 2,166.04 2,129.21 2,162.33 0.0M
2021-02-08 2,139.54 2,157.04 2,139.37 2,146.59 0.0M
2021-02-05 2,129.56 2,146.89 2,125.67 2,139.54 0.0M
2021-02-04 2,126.91 2,142.03 2,118.06 2,129.56 0.0M
2021-02-03 2,115.46 2,140.78 2,115.46 2,126.91 0.0M
2021-02-02 2,098.25 2,116.35 2,097.97 2,115.46 0.0M
2021-02-01 2,083.90 2,110.44 2,083.11 2,098.25 0.0M
2021-01-29 2,111.92 2,111.92 2,073.08 2,083.90 0.0M
2021-01-28 2,113.67 2,116.01 2,070.79 2,111.92 0.0M
2021-01-27 2,131.44 2,143.39 2,092.48 2,113.67 0.0M
2021-01-26 2,121.87 2,141.87 2,117.07 2,131.44 0.0M
2021-01-25 2,146.35 2,158.47 2,112.41 2,121.87 0.0M
2021-01-22 2,159.01 2,160.33 2,134.09 2,146.35 0.0M
2021-01-21 2,171.23 2,184.74 2,158.37 2,159.01 0.0M
2021-01-20 2,149.27 2,171.23 2,149.18 2,171.23 0.0M
2021-01-19 2,168.03 2,180.97 2,145.39 2,149.27 0.0M
2021-01-18 2,174.23 2,179.08 2,163.44 2,168.03 0.0M
2021-01-15 2,192.33 2,193.33 2,155.29 2,174.23 0.0M
2021-01-14 2,166.14 2,192.46 2,165.17 2,192.33 0.0M
2021-01-13 2,173.15 2,182.49 2,163.38 2,166.14 0.0M
2021-01-12 2,179.64 2,189.76 2,165.05 2,173.15 0.0M
2021-01-11 2,216.00 2,217.56 2,174.25 2,179.64 0.0M
2021-01-08 2,213.12 2,226.86 2,209.24 2,216.00 0.0M
2021-01-07 2,204.09 2,224.59 2,196.19 2,213.12 0.0M
2021-01-06 2,132.40 2,206.52 2,132.40 2,204.09 0.0M
2021-01-05 2,115.09 2,135.58 2,099.01 2,132.40 0.0M
2021-01-04 2,091.36 2,153.36 2,091.36 2,115.09 0.0M