FTSE All Share Mining (FTASX551030)

FTASX551030
🏛️ Vereinigtes Königreich →
24,234.13
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 10,548.50 10,548.50 10,548.50 10,548.50 0.0M
2022-12-29 10,560.71 10,560.71 10,560.71 10,560.71 0.0M
2022-12-28 10,605.49 10,605.49 10,605.49 10,605.49 0.0M
2022-12-23 10,499.75 10,499.75 10,499.75 10,499.75 0.0M
2022-12-22 10,442.55 10,442.55 10,442.55 10,442.55 0.0M
2022-12-21 10,478.27 10,478.27 10,478.27 10,478.27 0.0M
2022-12-20 10,297.96 10,297.96 10,297.96 10,297.96 0.0M
2022-12-19 10,168.59 10,168.59 10,168.59 10,168.59 0.0M
2022-12-16 10,109.88 10,109.88 10,109.88 10,109.88 0.0M
2022-12-15 10,170.80 10,170.80 10,170.80 10,170.80 0.0M
2022-12-14 10,188.32 10,188.32 10,188.32 10,188.32 0.0M
2022-12-13 10,262.13 10,262.13 10,262.13 10,262.13 0.0M
2022-12-12 9,997.62 9,997.62 9,997.62 9,997.62 0.0M
2022-12-09 10,279.52 10,279.52 10,279.52 10,279.52 0.0M
2022-12-08 10,285.99 10,285.99 10,285.99 10,285.99 0.0M
2022-12-07 10,165.12 10,165.12 10,165.12 10,165.12 0.0M
2022-12-06 10,172.11 10,172.11 10,172.11 10,172.11 0.0M
2022-12-05 10,419.24 10,419.24 10,419.24 10,419.24 0.0M
2022-12-02 10,444.64 10,444.64 10,444.64 10,444.64 0.0M
2022-12-01 10,476.56 10,476.56 10,476.56 10,476.56 0.0M
2022-11-30 10,334.94 10,334.94 10,334.94 10,334.94 0.0M
2022-11-29 10,150.88 10,150.88 10,150.88 10,150.88 0.0M
2022-11-28 10,167.29 10,167.29 10,167.29 10,167.29 0.0M
2022-11-25 10,206.82 10,206.82 10,206.82 10,206.82 0.0M
2022-11-24 10,291.64 10,291.64 10,291.64 10,291.64 0.0M
2022-11-23 10,191.22 10,191.22 10,191.22 10,191.22 0.0M
2022-11-22 10,193.03 10,193.03 10,193.03 10,193.03 0.0M
2022-11-21 9,981.73 9,981.73 9,981.73 9,981.73 0.0M
2022-11-18 9,860.31 9,860.31 9,860.31 9,860.31 0.0M
2022-11-17 9,724.56 9,724.56 9,724.56 9,724.56 0.0M
2022-11-16 9,891.91 9,891.91 9,891.91 9,891.91 0.0M
2022-11-15 9,935.57 9,935.57 9,935.57 9,935.57 0.0M
2022-11-14 10,229.35 10,229.35 10,229.35 10,229.35 0.0M
2022-11-11 10,080.14 10,080.14 10,080.14 10,080.14 0.0M
2022-11-10 10,046.94 10,046.94 10,046.94 10,046.94 0.0M
2022-11-09 9,757.79 9,757.79 9,757.79 9,757.79 0.0M
2022-11-08 9,664.97 9,664.97 9,664.97 9,664.97 0.0M
2022-11-07 9,288.29 9,288.29 9,288.29 9,288.29 0.0M
2022-11-04 9,207.41 9,207.41 9,207.41 9,207.41 0.0M
2022-11-03 8,616.41 8,616.41 8,616.41 8,616.41 0.0M
2022-11-02 8,907.41 8,907.41 8,907.41 8,907.41 0.0M
2022-11-01 8,993.62 8,993.62 8,993.62 8,993.62 0.0M
2022-10-31 8,857.60 8,857.60 8,857.60 8,857.60 0.0M
2022-10-28 8,861.27 8,861.27 8,861.27 8,861.27 0.0M
2022-10-27 9,185.07 9,185.07 9,185.07 9,185.07 0.0M
2022-10-26 9,229.69 9,229.69 9,229.69 9,229.69 0.0M
2022-10-25 8,994.55 8,994.55 8,994.55 8,994.55 0.0M
2022-10-24 8,902.50 8,902.50 8,902.50 8,902.50 0.0M
2022-10-21 8,958.27 8,958.27 8,958.27 8,958.27 0.0M
2022-10-20 8,839.49 8,839.49 8,839.49 8,839.49 0.0M
2022-10-19 8,492.27 8,492.27 8,492.27 8,492.27 0.0M
2022-10-18 8,743.21 8,743.21 8,743.21 8,743.21 0.0M
2022-10-17 8,743.47 8,743.47 8,743.47 8,743.47 0.0M
2022-10-14 8,572.07 8,572.07 8,572.07 8,572.07 0.0M
2022-10-13 8,729.26 8,729.26 8,729.26 8,729.26 0.0M
2022-10-12 8,936.04 8,936.04 8,936.04 8,936.04 0.0M
2022-10-11 9,147.74 9,147.74 9,147.74 9,147.74 0.0M
2022-10-10 9,151.69 9,151.69 9,151.69 9,151.69 0.0M
2022-10-07 9,304.04 9,304.04 9,304.04 9,304.04 0.0M
2022-10-06 9,410.22 9,410.22 9,410.22 9,410.22 0.0M
2022-10-05 9,329.41 9,329.41 9,329.41 9,329.41 0.0M
2022-10-04 9,517.24 9,517.24 9,517.24 9,517.24 0.0M
2022-10-03 9,327.97 9,327.97 9,327.97 9,327.97 0.0M
2022-09-30 9,388.85 9,388.85 9,388.85 9,388.85 0.0M
2022-09-29 9,128.34 9,128.34 9,128.34 9,128.34 0.0M
2022-09-28 9,266.66 9,266.66 9,266.66 9,266.66 0.0M
2022-09-27 8,939.04 8,939.04 8,939.04 8,939.04 0.0M
2022-09-26 9,059.02 9,059.02 9,059.02 9,059.02 0.0M
2022-09-23 8,894.64 8,894.64 8,894.64 8,894.64 0.0M
2022-09-22 9,347.68 9,347.68 9,347.68 9,347.68 0.0M
2022-09-21 9,434.35 9,434.35 9,434.35 9,434.35 0.0M
2022-09-20 9,312.76 9,312.76 9,312.76 9,312.76 0.0M
2022-09-16 9,305.28 9,305.28 9,305.28 9,305.28 0.0M
2022-09-15 9,302.16 9,302.16 9,302.16 9,302.16 0.0M
2022-09-14 9,501.87 9,501.87 9,501.87 9,501.87 0.0M
2022-09-13 9,597.79 9,597.79 9,597.79 9,597.79 0.0M
2022-09-12 9,804.94 9,804.94 9,804.94 9,804.94 0.0M
2022-09-09 9,649.48 9,649.48 9,649.48 9,649.48 0.0M
2022-09-07 9,308.95 9,308.95 9,308.95 9,308.95 0.0M
2022-09-06 9,199.17 9,199.17 9,199.17 9,199.17 0.0M
2022-09-05 9,120.88 9,120.88 9,120.88 9,120.88 0.0M
2022-09-02 9,175.28 9,175.28 9,175.28 9,175.28 0.0M
2022-09-01 8,820.50 8,820.50 8,820.50 8,820.50 0.0M
2022-08-31 9,290.49 9,290.49 9,290.49 9,290.49 0.0M
2022-08-30 9,219.03 9,219.03 9,219.03 9,219.03 0.0M
2022-08-26 9,758.03 9,758.03 9,758.03 9,758.03 0.0M
2022-08-25 9,863.68 9,863.68 9,863.68 9,863.68 0.0M
2022-08-24 9,882.08 9,882.08 9,882.08 9,882.08 0.0M
2022-08-23 9,848.62 9,848.62 9,848.62 9,848.62 0.0M
2022-08-22 9,758.66 9,758.66 9,758.66 9,758.66 0.0M
2022-08-19 0.00 0.00 0.00 9,722.44 0.0M
2022-08-18 9,743.83 9,743.83 9,743.83 9,743.83 0.0M
2022-08-17 9,621.79 9,621.79 9,621.79 9,621.79 0.0M
2022-08-16 9,786.70 9,786.70 9,786.70 9,786.70 0.0M
2022-08-15 9,828.69 9,828.69 9,828.69 9,828.69 0.0M
2022-08-12 9,957.92 9,957.92 9,957.92 9,957.92 0.0M
2022-08-11 9,949.58 9,949.58 9,949.58 9,949.58 0.0M
2022-08-10 9,967.22 9,967.22 9,967.22 9,967.22 0.0M
2022-08-09 9,729.56 9,729.56 9,729.56 9,729.56 0.0M
2022-08-08 9,708.06 9,708.06 9,708.06 9,708.06 0.0M
2022-08-05 9,430.90 9,430.90 9,430.90 9,430.90 0.0M
2022-08-04 9,388.25 9,388.25 9,388.25 9,388.25 0.0M
2022-08-03 9,128.50 9,128.50 9,128.50 9,128.50 0.0M
2022-08-02 9,152.79 9,152.79 9,152.79 9,152.79 0.0M
2022-08-01 9,115.03 9,115.03 9,115.03 9,115.03 0.0M
2022-07-29 9,151.13 9,151.13 9,151.13 9,151.13 0.0M
2022-07-28 9,056.77 9,056.77 9,056.77 9,056.77 0.0M
2022-07-27 8,657.23 8,657.23 8,657.23 8,657.23 0.0M
2022-07-26 8,629.35 8,629.35 8,629.35 8,629.35 0.0M
2022-07-25 8,604.10 8,604.10 8,604.10 8,604.10 0.0M
2022-07-22 8,939.52 8,939.52 8,939.52 8,939.52 0.0M
2022-07-21 8,790.57 8,790.57 8,790.57 8,790.57 0.0M
2022-07-20 8,812.40 8,812.40 8,812.40 8,812.40 0.0M
2022-07-19 8,830.36 8,830.36 8,830.36 8,830.36 0.0M
2022-07-18 8,820.82 8,820.82 8,820.82 8,820.82 0.0M
2022-07-15 8,746.03 8,746.03 8,746.03 8,746.03 0.0M
2022-07-14 8,728.42 8,728.42 8,728.42 8,728.42 0.0M
2022-07-13 9,035.32 9,035.32 9,035.32 9,035.32 0.0M
2022-07-12 8,868.54 8,868.54 8,868.54 8,868.54 0.0M
2022-07-11 8,993.55 8,993.55 8,993.55 8,993.55 0.0M
2022-07-08 9,156.55 9,156.55 9,156.55 9,156.55 0.0M
2022-07-07 9,083.58 9,083.58 9,083.58 9,083.58 0.0M
2022-07-06 8,944.16 8,944.16 8,944.16 8,944.16 0.0M
2022-07-05 9,129.73 9,129.73 9,129.73 9,129.73 0.0M
2022-07-04 9,568.89 9,568.89 9,568.89 9,568.89 0.0M
2022-07-01 9,266.20 9,266.20 9,266.20 9,266.20 0.0M
2022-06-30 9,505.86 9,505.86 9,505.86 9,505.86 0.0M
2022-06-29 9,664.20 9,664.20 9,664.20 9,664.20 0.0M
2022-06-28 9,819.18 9,819.18 9,819.18 9,819.18 0.0M
2022-06-27 9,852.99 9,852.99 9,852.99 9,852.99 0.0M
2022-06-24 9,758.09 9,758.09 9,758.09 9,758.09 0.0M
2022-06-23 9,765.61 9,765.61 9,765.61 9,765.61 0.0M
2022-06-22 10,116.26 10,116.26 10,116.26 10,116.26 0.0M
2022-06-21 10,103.47 10,103.47 10,103.47 10,103.47 0.0M
2022-06-20 9,936.97 9,936.97 9,936.97 9,936.97 0.0M
2022-06-17 10,006.71 10,006.71 10,006.71 10,006.71 0.0M
2022-06-16 9,910.09 9,910.09 9,910.09 9,910.09 0.0M
2022-06-15 9,999.43 9,999.43 9,999.43 9,999.43 0.0M
2022-06-14 9,750.68 9,750.68 9,750.68 9,750.68 0.0M
2022-06-13 10,031.27 10,031.27 10,031.27 10,031.27 0.0M
2022-06-10 10,114.93 10,114.93 10,114.93 10,114.93 0.0M
2022-06-09 9,936.69 9,936.69 9,936.69 9,936.69 0.0M
2022-06-08 10,279.41 10,279.41 10,279.41 10,279.41 0.0M
2022-06-07 10,239.18 10,239.18 10,239.18 10,239.18 0.0M
2022-06-06 10,248.03 10,248.03 10,248.03 10,248.03 0.0M
2022-06-01 10,022.20 10,022.20 10,022.20 10,022.20 0.0M
2022-05-31 9,972.71 9,972.71 9,972.71 9,972.71 0.0M
2022-05-30 10,164.91 10,164.91 10,164.91 10,164.91 0.0M
2022-05-27 10,145.89 10,145.89 10,145.89 10,145.89 0.0M
2022-05-26 10,285.96 10,285.96 10,285.96 10,285.96 0.0M
2022-05-25 10,235.22 10,235.22 10,235.22 10,235.22 0.0M
2022-05-24 10,428.72 10,428.72 10,428.72 10,428.72 0.0M
2022-05-23 10,401.52 10,401.52 10,401.52 10,401.52 0.0M
2022-05-20 10,175.73 10,175.73 10,175.73 10,175.73 0.0M
2022-05-19 10,048.52 10,048.52 10,048.52 10,048.52 0.0M
2022-05-18 9,777.10 9,777.10 9,777.10 9,777.10 0.0M
2022-05-17 10,193.17 10,193.17 10,193.17 10,193.17 0.0M
2022-05-16 10,144.29 10,144.29 10,144.29 10,144.29 0.0M
2022-05-13 9,933.54 9,933.54 9,933.54 9,933.54 0.0M
2022-05-12 9,730.95 9,730.95 9,730.95 9,730.95 0.0M
2022-05-11 10,501.96 10,501.96 10,501.96 10,501.96 0.0M
2022-05-10 10,384.43 10,384.43 10,384.43 10,384.43 0.0M
2022-05-09 10,531.50 10,531.50 10,531.50 10,531.50 0.0M
2022-05-06 10,920.71 10,920.71 10,920.71 10,920.71 0.0M
2022-05-05 10,790.48 10,790.48 10,790.48 10,790.48 0.0M
2022-05-04 10,578.97 10,578.97 10,578.97 10,578.97 0.0M
2022-05-03 10,661.62 10,661.62 10,661.62 10,661.62 0.0M
2022-04-29 10,733.49 10,733.49 10,733.49 10,733.49 0.0M
2022-04-28 10,563.33 10,563.33 10,563.33 10,563.33 0.0M
2022-04-27 10,685.39 10,685.39 10,685.39 10,685.39 0.0M
2022-04-26 10,730.37 10,730.37 10,730.37 10,730.37 0.0M
2022-04-25 10,559.80 10,559.80 10,559.80 10,559.80 0.0M
2022-04-22 10,938.35 10,938.35 10,938.35 10,938.35 0.0M
2022-04-21 10,945.94 10,945.94 10,945.94 10,945.94 0.0M
2022-04-20 11,185.04 11,185.04 11,185.04 11,185.04 0.0M
2022-04-19 11,262.63 11,262.63 11,262.63 11,262.63 0.0M
2022-04-14 11,292.46 11,292.46 11,292.46 11,292.46 0.0M
2022-04-13 11,417.05 11,417.05 11,417.05 11,417.05 0.0M
2022-04-12 11,349.20 11,349.20 11,349.20 11,349.20 0.0M
2022-04-11 10,985.75 10,985.75 10,985.75 10,985.75 0.0M
2022-04-08 10,913.74 10,913.74 10,913.74 10,913.74 0.0M
2022-04-07 10,630.73 10,630.73 10,630.73 10,630.73 0.0M
2022-04-06 10,597.40 10,597.40 10,597.40 10,597.40 0.0M
2022-04-05 10,601.97 10,601.97 10,601.97 10,601.97 0.0M
2022-04-04 10,790.75 10,790.75 10,790.75 10,790.75 0.0M
2022-04-01 10,567.59 10,567.59 10,567.59 10,567.59 0.0M
2022-03-31 10,491.64 10,491.64 10,491.64 10,491.64 0.0M
2022-03-30 10,552.10 10,552.10 10,552.10 10,552.10 0.0M
2022-03-29 10,248.67 10,248.67 10,248.67 10,248.67 0.0M
2022-03-28 10,365.82 10,365.82 10,365.82 10,365.82 0.0M
2022-03-25 10,436.29 10,436.29 10,436.29 10,436.29 0.0M
2022-03-24 10,642.02 10,642.02 10,642.02 10,642.02 0.0M
2022-03-23 10,371.17 10,371.17 10,371.17 10,371.17 0.0M
2022-03-22 10,205.62 10,205.62 10,205.62 10,205.62 0.0M
2022-03-21 10,485.90 10,485.90 10,485.90 10,485.90 0.0M
2022-03-18 10,667.43 10,667.43 10,667.43 10,667.43 0.0M
2022-03-17 11,498.27 11,498.27 11,498.27 11,498.27 0.0M
2022-03-16 11,184.20 11,184.20 11,184.20 11,184.20 0.0M
2022-03-15 11,333.62 11,333.62 11,333.62 11,333.62 0.0M
2022-03-14 11,709.87 11,709.87 11,709.87 11,709.87 0.0M
2022-03-11 11,973.21 11,973.21 11,973.21 11,973.21 0.0M
2022-03-10 12,059.63 12,059.63 12,059.63 12,059.63 0.0M
2022-03-09 11,870.50 11,870.50 11,870.50 11,870.50 0.0M
2022-03-08 12,352.63 12,352.63 12,352.63 12,352.63 0.0M
2022-03-07 12,259.31 12,259.31 12,259.31 12,259.31 0.0M
2022-03-04 12,004.50 12,004.50 12,004.50 12,004.50 0.0M
2022-03-03 11,658.12 11,658.12 11,658.12 11,658.12 0.0M
2022-03-02 12,917.88 12,917.88 12,917.88 12,917.88 0.0M
2022-03-01 12,763.74 12,763.74 12,763.74 12,763.74 0.0M
2022-02-28 13,189.48 13,189.48 13,189.48 13,189.48 0.0M
2022-02-25 15,578.29 15,578.29 15,578.29 15,578.29 0.0M
2022-02-24 15,048.46 15,048.46 15,048.46 15,048.46 0.0M
2022-02-23 17,354.20 17,354.20 17,354.20 17,354.20 0.0M
2022-02-22 17,298.37 17,298.37 17,298.37 17,298.37 0.0M
2022-02-21 17,096.58 17,096.58 17,096.58 17,096.58 0.0M
2022-02-18 17,884.33 17,884.33 17,884.33 17,884.33 0.0M
2022-02-17 17,809.59 17,809.59 17,809.59 17,809.59 0.0M
2022-02-16 17,560.04 17,560.04 17,560.04 17,560.04 0.0M
2022-02-15 16,922.53 16,922.53 16,922.53 16,922.53 0.0M
2022-02-14 17,147.72 17,147.72 17,147.72 17,147.72 0.0M
2022-02-11 16,756.30 16,756.30 16,756.30 16,756.30 0.0M
2022-02-10 16,994.08 16,994.08 16,994.08 16,994.08 0.0M
2022-02-09 16,858.63 16,858.63 16,858.63 16,858.63 0.0M
2022-02-08 16,783.76 16,783.76 16,783.76 16,783.76 0.0M
2022-02-07 16,445.67 16,445.67 16,445.67 16,445.67 0.0M
2022-02-04 16,251.02 16,251.02 16,251.02 16,251.02 0.0M
2022-02-03 16,193.20 16,193.20 16,193.20 16,193.20 0.0M
2022-02-02 16,423.89 16,423.89 16,423.89 16,423.89 0.0M
2022-02-01 16,497.11 16,497.11 16,497.11 16,497.11 0.0M
2022-01-31 16,089.86 16,089.86 16,089.86 16,089.86 0.0M
2022-01-28 15,876.88 15,876.88 15,876.88 15,876.88 0.0M
2022-01-27 16,268.95 16,268.95 16,268.95 16,268.95 0.0M
2022-01-26 16,834.18 16,834.18 16,834.18 16,834.18 0.0M
2022-01-25 17,412.18 17,412.18 17,412.18 17,412.18 0.0M
2022-01-24 16,994.37 16,994.37 16,994.37 16,994.37 0.0M
2022-01-21 17,972.97 17,972.97 17,972.97 17,972.97 0.0M
2022-01-20 18,491.50 18,491.50 18,491.50 18,491.50 0.0M
2022-01-19 18,097.50 18,097.50 18,097.50 18,097.50 0.0M
2022-01-18 17,129.40 17,129.40 17,129.40 17,129.40 0.0M
2022-01-17 17,297.24 17,297.24 17,297.24 17,297.24 0.0M
2022-01-14 17,290.34 17,290.34 17,290.34 17,290.34 0.0M
2022-01-13 17,721.73 17,721.73 17,721.73 17,721.73 0.0M
2022-01-12 17,805.79 17,805.79 17,805.79 17,805.79 0.0M
2022-01-11 17,691.46 17,691.46 17,691.46 17,691.46 0.0M
2022-01-10 17,346.23 17,346.23 17,346.23 17,346.23 0.0M
2022-01-07 17,471.42 17,471.42 17,471.42 17,471.42 0.0M
2022-01-06 17,444.45 17,444.45 17,444.45 17,444.45 0.0M
2022-01-05 18,170.93 18,170.93 18,170.93 18,170.93 0.0M
2022-01-04 18,430.42 18,430.42 18,430.42 18,430.42 0.0M