FTSE SuperSector Basic Resources (FTUB5510)

FTUB5510
🏛️ Vereinigtes Königreich →
1,149.84
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 1,370.40 1,372.61 1,360.06 1,360.06 0.0M
2022-12-29 1,374.28 1,380.39 1,364.57 1,370.40 0.0M
2022-12-28 1,367.23 1,395.28 1,367.23 1,374.28 0.0M
2022-12-23 1,356.31 1,368.34 1,355.11 1,367.23 0.0M
2022-12-22 1,368.30 1,381.03 1,352.95 1,356.31 0.0M
2022-12-21 1,333.63 1,368.30 1,326.81 1,368.30 0.0M
2022-12-20 1,316.30 1,337.11 1,299.52 1,333.63 0.0M
2022-12-19 1,309.34 1,327.36 1,309.34 1,316.30 0.0M
2022-12-16 1,316.18 1,323.06 1,299.75 1,309.34 0.0M
2022-12-15 1,323.07 1,326.24 1,306.93 1,316.18 0.0M
2022-12-14 1,344.42 1,344.42 1,314.89 1,323.07 0.0M
2022-12-13 1,324.21 1,365.00 1,313.87 1,344.42 0.0M
2022-12-12 1,346.38 1,346.38 1,317.92 1,324.21 0.0M
2022-12-09 1,356.98 1,376.57 1,336.40 1,346.38 0.0M
2022-12-08 1,332.64 1,370.97 1,322.97 1,356.98 0.0M
2022-12-07 1,358.09 1,358.09 1,326.75 1,332.64 0.0M
2022-12-06 1,365.16 1,366.58 1,331.69 1,358.09 0.0M
2022-12-05 1,351.21 1,389.90 1,351.21 1,365.16 0.0M
2022-12-02 1,350.62 1,352.62 1,321.83 1,351.21 0.0M
2022-12-01 1,364.53 1,371.10 1,341.42 1,350.62 0.0M
2022-11-30 1,338.51 1,373.83 1,331.31 1,364.53 0.0M
2022-11-29 1,300.07 1,342.71 1,300.07 1,338.51 0.0M
2022-11-28 1,285.73 1,308.78 1,283.52 1,300.07 0.0M
2022-11-25 1,307.91 1,320.22 1,296.01 1,300.57 0.0M
2022-11-24 1,296.04 1,315.67 1,295.43 1,307.91 0.0M
2022-11-23 1,277.04 1,307.96 1,276.89 1,296.04 0.0M
2022-11-22 1,244.35 1,284.76 1,244.35 1,277.04 0.0M
2022-11-21 1,268.45 1,268.45 1,236.31 1,244.35 0.0M
2022-11-18 1,270.14 1,285.04 1,260.67 1,268.45 0.0M
2022-11-17 1,286.56 1,286.65 1,250.99 1,270.14 0.0M
2022-11-16 1,304.84 1,314.05 1,277.84 1,286.56 0.0M
2022-11-15 1,293.43 1,313.69 1,289.51 1,304.84 0.0M
2022-11-14 1,285.94 1,305.50 1,276.45 1,293.43 0.0M
2022-11-11 1,243.89 1,308.34 1,243.89 1,285.94 0.0M
2022-11-10 1,240.21 1,260.95 1,209.13 1,243.89 0.0M
2022-11-09 1,253.61 1,264.15 1,233.75 1,240.21 0.0M
2022-11-08 1,244.77 1,257.62 1,221.69 1,253.61 0.0M
2022-11-07 1,240.43 1,266.08 1,222.46 1,244.77 0.0M
2022-11-04 1,169.12 1,262.29 1,168.91 1,240.43 0.0M
2022-11-03 1,161.74 1,172.61 1,141.05 1,169.12 0.0M
2022-11-02 1,190.97 1,206.41 1,160.63 1,161.74 0.0M
2022-11-01 1,136.50 1,195.29 1,136.50 1,190.97 0.0M
2022-10-31 1,131.88 1,152.25 1,111.63 1,136.50 0.0M
2022-10-28 1,160.27 1,160.56 1,118.82 1,131.88 0.0M
2022-10-27 1,193.85 1,193.85 1,148.02 1,160.27 0.0M
2022-10-26 1,157.93 1,193.85 1,150.64 1,193.85 0.0M
2022-10-25 1,161.21 1,164.25 1,138.46 1,157.93 0.0M
2022-10-24 1,170.75 1,171.12 1,139.34 1,161.21 0.0M
2022-10-21 1,140.12 1,171.23 1,124.53 1,170.75 0.0M
2022-10-20 1,124.92 1,144.39 1,107.64 1,140.12 0.0M
2022-10-19 1,139.78 1,152.02 1,113.58 1,124.92 0.0M
2022-10-18 1,150.48 1,172.70 1,139.07 1,139.78 0.0M
2022-10-17 1,133.71 1,157.02 1,131.43 1,150.48 0.0M
2022-10-14 1,152.95 1,178.26 1,128.08 1,133.71 0.0M
2022-10-13 1,157.42 1,168.38 1,121.54 1,152.95 0.0M
2022-10-12 1,165.98 1,178.96 1,148.13 1,157.42 0.0M
2022-10-11 1,189.19 1,191.87 1,147.51 1,165.98 0.0M
2022-10-10 1,187.75 1,203.57 1,168.64 1,189.19 0.0M
2022-10-07 1,189.39 1,193.93 1,165.83 1,187.75 0.0M
2022-10-06 1,204.99 1,216.13 1,178.03 1,189.39 0.0M
2022-10-05 1,210.75 1,210.75 1,182.30 1,204.99 0.0M
2022-10-04 1,172.89 1,210.91 1,172.89 1,210.75 0.0M
2022-10-03 1,155.96 1,179.80 1,131.56 1,172.89 0.0M
2022-09-30 1,164.44 1,173.37 1,133.93 1,155.96 0.0M
2022-09-29 1,153.96 1,180.47 1,122.57 1,164.44 0.0M
2022-09-28 1,129.82 1,163.14 1,101.55 1,153.96 0.0M
2022-09-27 1,105.87 1,143.97 1,105.72 1,129.82 0.0M
2022-09-26 1,114.61 1,127.65 1,089.57 1,105.87 0.0M
2022-09-23 1,171.83 1,173.53 1,100.75 1,114.61 0.0M
2022-09-22 1,158.15 1,188.35 1,144.05 1,171.83 0.0M
2022-09-21 1,150.98 1,169.02 1,146.71 1,158.15 0.0M
2022-09-20 1,167.14 1,187.14 1,138.90 1,150.98 0.0M
2022-09-16 1,178.22 1,178.22 1,139.41 1,167.14 0.0M
2022-09-15 1,176.91 1,198.35 1,172.63 1,178.22 0.0M
2022-09-14 1,197.28 1,197.28 1,170.58 1,176.91 0.0M
2022-09-13 1,209.55 1,228.78 1,190.75 1,197.28 0.0M
2022-09-12 1,185.03 1,226.04 1,185.03 1,209.55 0.0M
2022-09-09 1,144.05 1,219.00 1,144.05 1,185.03 0.0M
2022-09-08 1,127.68 1,150.13 1,127.68 1,144.05 0.0M
2022-09-07 1,158.76 1,158.76 1,120.66 1,127.68 0.0M
2022-09-06 1,140.41 1,163.73 1,139.77 1,158.76 0.0M
2022-09-05 1,119.27 1,152.29 1,119.27 1,140.41 0.0M
2022-09-02 1,091.58 1,124.58 1,080.04 1,119.27 0.0M
2022-09-01 1,138.41 1,138.41 1,083.71 1,091.58 0.0M
2022-08-31 1,152.17 1,167.78 1,131.92 1,138.41 0.0M
2022-08-30 1,194.87 1,194.87 1,148.83 1,152.17 0.0M
2022-08-26 1,198.42 1,220.66 1,194.09 1,194.87 0.0M
2022-08-25 1,186.10 1,209.22 1,186.10 1,198.42 0.0M
2022-08-24 1,208.57 1,208.57 1,185.08 1,186.10 0.0M
2022-08-23 1,178.43 1,208.57 1,174.77 1,208.57 0.0M
2022-08-22 1,170.77 1,180.17 1,151.20 1,178.43 0.0M
2022-08-19 1,191.11 1,191.33 1,169.49 1,170.77 0.0M
2022-08-18 1,179.38 1,191.24 1,164.85 1,191.11 0.0M
2022-08-17 1,182.73 1,190.70 1,165.88 1,179.38 0.0M
2022-08-16 1,141.96 1,187.85 1,141.96 1,182.73 0.0M
2022-08-15 1,164.16 1,164.16 1,132.55 1,141.96 0.0M
2022-08-12 1,168.31 1,182.04 1,151.51 1,164.16 0.0M
2022-08-11 1,175.34 1,180.29 1,157.65 1,168.31 0.0M
2022-08-10 1,164.16 1,177.03 1,158.18 1,175.34 0.0M
2022-08-09 1,165.17 1,167.03 1,149.17 1,164.16 0.0M
2022-08-08 1,158.24 1,177.74 1,156.37 1,165.17 0.0M
2022-08-05 1,140.04 1,170.58 1,136.54 1,158.24 0.0M
2022-08-04 1,115.36 1,144.12 1,098.35 1,140.04 0.0M
2022-08-03 1,119.01 1,126.45 1,112.88 1,115.36 0.0M
2022-08-02 1,139.81 1,140.94 1,105.90 1,119.01 0.0M
2022-08-01 1,165.11 1,172.69 1,134.42 1,139.81 0.0M
2022-07-29 1,127.17 1,161.09 1,120.84 1,156.67 0.0M
2022-07-28 1,112.24 1,151.53 1,112.24 1,127.17 0.0M
2022-07-27 1,105.34 1,113.17 1,083.48 1,112.24 0.0M
2022-07-26 1,100.24 1,126.59 1,100.13 1,105.34 0.0M
2022-07-25 1,079.70 1,108.09 1,068.24 1,100.24 0.0M
2022-07-22 1,066.44 1,093.23 1,064.18 1,079.70 0.0M
2022-07-21 1,069.76 1,073.07 1,045.43 1,066.44 0.0M
2022-07-20 1,067.53 1,088.63 1,061.74 1,069.76 0.0M
2022-07-19 1,067.34 1,069.74 1,048.61 1,067.53 0.0M
2022-07-18 1,035.92 1,077.64 1,035.92 1,067.34 0.0M
2022-07-15 1,028.98 1,040.87 1,010.72 1,035.92 0.0M
2022-07-14 1,077.15 1,079.07 1,020.28 1,028.98 0.0M
2022-07-13 1,083.51 1,098.87 1,060.92 1,077.15 0.0M
2022-07-12 1,089.87 1,089.87 1,063.13 1,083.51 0.0M
2022-07-11 1,107.17 1,107.17 1,054.67 1,089.87 0.0M
2022-07-08 1,109.79 1,113.32 1,079.47 1,107.17 0.0M
2022-07-07 1,054.13 1,124.95 1,054.13 1,109.79 0.0M
2022-07-06 1,040.73 1,075.99 1,038.64 1,054.13 0.0M
2022-07-05 1,113.21 1,118.82 1,037.75 1,040.73 0.0M
2022-07-04 1,102.82 1,127.75 1,100.87 1,113.21 0.0M
2022-07-01 1,138.65 1,138.65 1,073.59 1,102.82 0.0M
2022-06-30 1,182.77 1,182.77 1,125.41 1,138.65 0.0M
2022-06-29 1,193.71 1,210.70 1,170.57 1,182.77 0.0M
2022-06-28 1,177.25 1,223.79 1,177.25 1,193.71 0.0M
2022-06-27 1,158.02 1,205.90 1,158.02 1,177.25 0.0M
2022-06-24 1,148.40 1,163.60 1,130.48 1,158.02 0.0M
2022-06-23 1,179.10 1,189.64 1,146.87 1,148.40 0.0M
2022-06-22 1,245.16 1,245.16 1,179.10 1,179.10 0.0M
2022-06-21 1,222.87 1,252.54 1,221.52 1,245.16 0.0M
2022-06-20 1,215.33 1,241.56 1,180.99 1,222.87 0.0M
2022-06-17 1,248.34 1,267.73 1,208.58 1,215.33 0.0M
2022-06-16 1,302.10 1,302.10 1,240.65 1,248.34 0.0M
2022-06-15 1,276.92 1,314.19 1,270.84 1,302.10 0.0M
2022-06-14 1,284.10 1,299.40 1,269.23 1,276.92 0.0M
2022-06-13 1,325.48 1,325.48 1,262.46 1,284.10 0.0M
2022-06-10 1,394.57 1,394.57 1,322.11 1,325.48 0.0M
2022-06-09 1,423.07 1,424.86 1,389.78 1,394.57 0.0M
2022-06-08 1,428.23 1,428.23 1,400.68 1,423.07 0.0M
2022-06-07 1,415.66 1,436.25 1,415.63 1,428.23 0.0M
2022-06-06 1,370.83 1,421.99 1,370.82 1,415.66 0.0M
2022-06-01 1,371.35 1,383.92 1,353.11 1,370.83 0.0M
2022-05-31 1,373.39 1,392.85 1,366.91 1,371.35 0.0M
2022-05-30 1,365.19 1,375.92 1,361.38 1,373.39 0.0M
2022-05-27 1,349.28 1,380.54 1,349.28 1,365.19 0.0M
2022-05-26 1,346.79 1,353.13 1,332.83 1,349.28 0.0M
2022-05-25 1,330.72 1,363.12 1,330.53 1,346.79 0.0M
2022-05-24 1,329.17 1,357.28 1,304.79 1,330.72 0.0M
2022-05-23 1,292.20 1,339.07 1,292.20 1,329.17 0.0M
2022-05-20 1,279.10 1,314.07 1,279.10 1,292.20 0.0M
2022-05-19 1,275.18 1,279.10 1,243.59 1,279.10 0.0M
2022-05-18 1,292.95 1,293.27 1,274.50 1,275.18 0.0M
2022-05-17 1,247.73 1,294.83 1,247.73 1,292.95 0.0M
2022-05-16 1,226.06 1,255.77 1,212.04 1,247.73 0.0M
2022-05-13 1,203.92 1,228.35 1,197.86 1,226.06 0.0M
2022-05-12 1,254.09 1,254.09 1,171.30 1,203.92 0.0M
2022-05-11 1,208.40 1,256.63 1,208.38 1,254.09 0.0M
2022-05-10 1,214.94 1,235.14 1,205.49 1,208.40 0.0M
2022-05-09 1,282.52 1,282.57 1,213.57 1,214.94 0.0M
2022-05-06 1,284.69 1,289.81 1,264.88 1,282.52 0.0M
2022-05-05 1,283.78 1,334.33 1,280.43 1,284.69 0.0M
2022-05-04 1,303.92 1,304.70 1,273.72 1,283.78 0.0M
2022-05-03 1,323.05 1,323.05 1,289.53 1,303.92 0.0M
2022-04-29 1,291.38 1,331.66 1,291.38 1,323.05 0.0M
2022-04-28 1,296.76 1,314.97 1,279.01 1,291.38 0.0M
2022-04-27 1,246.92 1,297.77 1,245.40 1,296.76 0.0M
2022-04-26 1,217.37 1,252.60 1,216.72 1,246.92 0.0M
2022-04-25 1,289.00 1,289.00 1,204.66 1,217.37 0.0M
2022-04-22 1,327.75 1,332.30 1,288.18 1,289.00 0.0M
2022-04-21 1,398.10 1,398.38 1,321.98 1,327.75 0.0M
2022-04-20 1,448.32 1,450.44 1,377.02 1,398.10 0.0M
2022-04-19 1,446.86 1,473.88 1,439.02 1,448.32 0.0M
2022-04-14 1,445.91 1,452.95 1,438.97 1,446.86 0.0M
2022-04-13 1,434.69 1,453.64 1,434.69 1,445.91 0.0M
2022-04-12 1,419.22 1,439.20 1,417.76 1,434.69 0.0M
2022-04-11 1,441.42 1,450.99 1,413.52 1,419.22 0.0M
2022-04-08 1,406.16 1,441.45 1,406.16 1,441.42 0.0M
2022-04-07 1,417.59 1,417.59 1,385.48 1,406.16 0.0M
2022-04-06 1,425.24 1,425.24 1,399.40 1,417.59 0.0M
2022-04-05 1,409.94 1,425.24 1,384.59 1,425.24 0.0M
2022-04-04 1,419.25 1,427.81 1,407.93 1,409.94 0.0M
2022-04-01 1,391.34 1,422.34 1,384.21 1,419.25 0.0M
2022-03-31 1,393.37 1,408.07 1,390.02 1,391.34 0.0M
2022-03-30 1,340.49 1,393.37 1,340.49 1,393.37 0.0M
2022-03-29 1,367.59 1,394.52 1,320.98 1,340.49 0.0M
2022-03-28 1,386.77 1,402.08 1,365.04 1,367.59 0.0M
2022-03-25 1,375.33 1,393.15 1,371.67 1,386.77 0.0M
2022-03-24 1,378.09 1,385.04 1,356.70 1,375.33 0.0M
2022-03-23 1,360.38 1,382.31 1,360.38 1,378.09 0.0M
2022-03-22 1,365.05 1,388.71 1,356.89 1,360.38 0.0M
2022-03-21 1,312.02 1,366.96 1,310.10 1,365.05 0.0M
2022-03-18 1,310.73 1,328.32 1,310.73 1,312.02 0.0M
2022-03-17 1,294.48 1,311.28 1,286.13 1,310.73 0.0M
2022-03-16 1,260.49 1,303.08 1,260.49 1,294.48 0.0M
2022-03-15 1,291.86 1,291.86 1,237.31 1,260.49 0.0M
2022-03-14 1,358.80 1,358.80 1,289.61 1,291.86 0.0M
2022-03-11 1,334.33 1,373.32 1,334.20 1,358.80 0.0M
2022-03-10 1,320.79 1,334.33 1,293.59 1,334.33 0.0M
2022-03-09 1,339.33 1,345.31 1,294.62 1,320.79 0.0M
2022-03-08 1,350.15 1,359.96 1,318.34 1,339.33 0.0M
2022-03-07 1,341.19 1,411.28 1,341.12 1,350.15 0.0M
2022-03-04 1,376.17 1,392.48 1,330.36 1,341.19 0.0M
2022-03-03 1,357.56 1,418.96 1,357.56 1,376.17 0.0M
2022-03-02 1,337.23 1,386.88 1,337.23 1,357.56 0.0M
2022-03-01 1,316.76 1,348.14 1,316.43 1,337.23 0.0M
2022-02-28 1,307.10 1,322.24 1,293.44 1,316.76 0.0M
2022-02-25 1,257.29 1,311.16 1,257.29 1,307.10 0.0M
2022-02-24 1,281.96 1,283.15 1,240.45 1,257.29 0.0M
2022-02-23 1,291.23 1,307.82 1,279.07 1,281.96 0.0M
2022-02-22 1,285.65 1,306.42 1,254.22 1,291.23 0.0M
2022-02-21 1,287.40 1,305.24 1,270.46 1,285.65 0.0M
2022-02-18 1,280.28 1,300.84 1,280.28 1,287.40 0.0M
2022-02-17 1,300.40 1,300.41 1,275.49 1,280.28 0.0M
2022-02-16 1,288.47 1,306.56 1,281.87 1,300.40 0.0M
2022-02-15 1,298.43 1,316.60 1,280.43 1,288.47 0.0M
2022-02-14 1,287.19 1,298.75 1,262.83 1,298.43 0.0M
2022-02-11 1,298.59 1,298.59 1,275.03 1,287.19 0.0M
2022-02-10 1,278.48 1,303.73 1,278.48 1,298.59 0.0M
2022-02-09 1,264.61 1,283.01 1,250.96 1,278.48 0.0M
2022-02-08 1,240.10 1,281.00 1,239.94 1,264.61 0.0M
2022-02-07 1,218.18 1,248.99 1,218.18 1,240.10 0.0M
2022-02-04 1,217.45 1,236.19 1,212.65 1,218.18 0.0M
2022-02-03 1,218.23 1,238.17 1,217.04 1,217.45 0.0M
2022-02-02 1,217.52 1,231.16 1,214.83 1,218.23 0.0M
2022-02-01 1,180.45 1,220.64 1,180.45 1,217.52 0.0M
2022-01-31 1,212.56 1,219.00 1,177.84 1,180.45 0.0M
2022-01-28 1,249.25 1,255.35 1,206.32 1,212.56 0.0M
2022-01-27 1,232.04 1,259.41 1,215.08 1,249.25 0.0M
2022-01-26 1,203.32 1,242.21 1,203.32 1,232.04 0.0M
2022-01-25 1,192.94 1,215.57 1,192.94 1,203.32 0.0M
2022-01-24 1,251.90 1,251.90 1,181.20 1,192.94 0.0M
2022-01-21 1,279.72 1,279.72 1,239.61 1,251.90 0.0M
2022-01-20 1,284.39 1,299.36 1,273.51 1,279.72 0.0M
2022-01-19 1,247.41 1,290.62 1,242.66 1,284.39 0.0M
2022-01-18 1,243.52 1,255.15 1,226.74 1,247.41 0.0M
2022-01-17 1,228.41 1,245.35 1,228.41 1,243.52 0.0M
2022-01-14 1,244.44 1,246.05 1,227.02 1,228.41 0.0M
2022-01-13 1,238.90 1,248.30 1,232.69 1,244.44 0.0M
2022-01-12 1,197.52 1,247.74 1,197.52 1,238.90 0.0M
2022-01-11 1,190.20 1,207.67 1,182.59 1,197.52 0.0M
2022-01-10 1,203.39 1,206.34 1,184.67 1,190.20 0.0M
2022-01-07 1,176.28 1,207.24 1,176.28 1,203.39 0.0M
2022-01-06 1,184.90 1,187.31 1,168.59 1,176.28 0.0M
2022-01-05 1,164.70 1,184.90 1,161.80 1,184.90 0.0M
2022-01-04 1,144.66 1,170.69 1,144.63 1,164.70 0.0M