FTSE 350 Equity Investment Instruments (FTNMX302040)

FTNMX302040
🏛️ Vereinigtes Königreich →
13,391.88
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
2024-12-31 12,113.62 12,229.13 12,093.50 12,226.17 0.0M
2024-12-30 12,150.37 12,185.52 12,065.54 12,113.62 0.0M
2024-12-27 12,191.67 12,209.82 12,134.50 12,150.37 0.0M
2024-12-24 12,103.63 12,191.67 12,102.52 12,191.67 0.0M
2024-12-23 12,067.95 12,103.63 12,040.07 12,103.63 0.0M
2024-12-20 12,009.88 12,067.95 11,913.78 12,067.95 0.0M
2024-12-19 12,178.48 12,178.48 11,967.29 12,009.88 0.0M
2024-12-18 12,142.86 12,210.59 12,142.35 12,178.48 0.0M
2024-12-17 12,260.52 12,260.61 12,142.86 12,142.86 0.0M
2024-12-16 12,324.61 12,335.27 12,260.52 12,260.52 0.0M
2024-12-13 12,333.19 12,366.17 12,311.29 12,324.61 0.0M
2024-12-12 12,261.03 12,350.72 12,261.03 12,333.19 0.0M
2024-12-11 12,314.58 12,314.58 12,261.03 12,261.03 0.0M
2024-12-10 12,349.36 12,349.36 12,293.83 12,314.58 0.0M
2024-12-09 12,346.31 12,382.15 12,338.72 12,349.36 0.0M
2024-12-06 12,333.00 12,348.08 12,307.45 12,346.31 0.0M
2024-12-05 12,340.00 12,340.79 12,301.86 12,333.00 0.0M
2024-12-04 12,280.61 12,340.00 12,274.01 12,340.00 0.0M
2024-12-03 12,218.20 12,284.69 12,218.20 12,280.61 0.0M
2024-12-02 12,164.17 12,230.70 12,163.23 12,218.20 0.0M
2024-11-29 12,148.96 12,173.78 12,126.68 12,164.17 0.0M
2024-11-28 12,112.18 12,148.96 12,109.04 12,148.96 0.0M
2024-11-27 12,134.23 12,146.20 12,106.80 12,112.18 0.0M
2024-11-26 12,159.39 12,159.39 12,097.58 12,134.23 0.0M
2024-11-25 12,070.50 12,164.67 12,069.69 12,159.39 0.0M
2024-11-22 12,007.83 12,104.97 11,987.24 12,070.50 0.0M
2024-11-21 11,914.27 12,007.83 11,905.10 12,007.83 0.0M
2024-11-20 11,962.90 11,990.34 11,895.34 11,914.27 0.0M
2024-11-19 11,948.26 11,980.25 11,922.03 11,962.90 0.0M
2024-11-18 12,008.74 12,018.04 11,903.10 11,948.26 0.0M
2024-11-15 12,095.63 12,095.63 12,008.74 12,008.74 0.0M
2024-11-14 12,080.23 12,108.98 12,050.81 12,095.63 0.0M
2024-11-13 12,078.40 12,100.58 12,058.23 12,080.23 0.0M
2024-11-12 12,161.40 12,162.22 12,070.91 12,078.40 0.0M
2024-11-11 12,037.07 12,165.91 12,037.07 12,161.40 0.0M
2024-11-08 12,047.08 12,054.13 11,976.84 12,037.07 0.0M
2024-11-07 11,899.84 12,047.08 11,899.84 12,047.08 0.0M
2024-11-06 11,765.77 12,044.85 11,765.77 11,899.84 0.0M
2024-11-05 11,833.05 11,838.70 11,765.77 11,765.77 0.0M
2024-11-04 11,816.79 11,854.91 11,798.14 11,833.05 0.0M
2024-11-01 11,784.52 11,816.79 11,768.55 11,816.79 0.0M
2024-10-31 11,895.43 11,895.43 11,749.73 11,784.52 0.0M
2024-10-30 11,849.50 11,969.97 11,828.93 11,895.43 0.0M
2024-10-29 11,966.82 11,978.56 11,849.50 11,849.50 0.0M
2024-10-28 11,999.15 12,008.11 11,940.25 11,966.82 0.0M
2024-10-25 11,911.17 11,999.15 11,905.02 11,999.15 0.0M
2024-10-24 11,868.59 11,925.23 11,868.42 11,911.17 0.0M
2024-10-23 11,914.60 11,921.21 11,867.45 11,868.59 0.0M
2024-10-22 11,907.48 11,934.33 11,853.87 11,914.60 0.0M
2024-10-21 12,018.39 12,018.39 11,905.42 11,907.48 0.0M
2024-10-18 11,964.13 12,018.39 11,931.90 12,018.39 0.0M
2024-10-17 11,873.14 11,979.08 11,873.01 11,964.13 0.0M
2024-10-16 11,832.62 11,949.97 11,832.62 11,873.14 0.0M
2024-10-15 11,968.00 11,980.14 11,832.62 11,832.62 0.0M
2024-10-14 11,948.87 11,974.42 11,925.52 11,968.00 0.0M
2024-10-11 11,922.87 11,958.87 11,901.48 11,948.87 0.0M
2024-10-10 11,952.81 11,960.66 11,901.08 11,922.87 0.0M
2024-10-09 11,895.13 11,956.06 11,879.84 11,952.81 0.0M
2024-10-08 12,021.04 12,021.04 11,869.44 11,895.13 0.0M
2024-10-07 12,016.09 12,049.01 11,979.04 12,021.04 0.0M
2024-10-04 11,970.26 12,025.38 11,935.15 12,016.09 0.0M
2024-10-03 11,939.00 11,981.80 11,924.85 11,970.26 0.0M
2024-10-02 11,930.51 11,958.82 11,911.31 11,939.00 0.0M
2024-10-01 11,992.62 12,038.94 11,915.24 11,930.51 0.0M
2024-09-30 12,026.04 12,028.79 11,959.44 11,992.62 0.0M
2024-09-27 11,891.45 12,026.04 11,890.95 12,026.04 0.0M
2024-09-26 11,831.96 11,964.56 11,831.78 11,891.45 0.0M
2024-09-25 11,833.77 11,866.83 11,802.48 11,831.96 0.0M
2024-09-24 11,838.07 11,894.95 11,795.70 11,833.77 0.0M
2024-09-23 11,853.67 11,892.57 11,838.07 11,838.07 0.0M
2024-09-20 11,979.38 11,979.38 11,839.58 11,853.67 0.0M
2024-09-19 11,813.68 11,979.38 11,813.68 11,979.38 0.0M
2024-09-18 11,869.28 11,871.28 11,809.04 11,813.68 0.0M
2024-09-17 11,825.83 11,904.27 11,825.83 11,869.28 0.0M
2024-09-16 11,853.38 11,853.38 11,797.32 11,825.83 0.0M
2024-09-13 11,751.93 11,854.37 11,751.42 11,853.38 0.0M
2024-09-12 11,643.11 11,809.81 11,642.38 11,751.93 0.0M
2024-09-11 11,693.71 11,704.28 11,625.05 11,643.11 0.0M
2024-09-10 11,712.99 11,735.61 11,676.50 11,693.71 0.0M
2024-09-09 11,609.71 11,726.69 11,609.71 11,712.99 0.0M
2024-09-06 11,743.47 11,758.66 11,607.61 11,609.71 0.0M
2024-09-05 11,786.07 11,795.50 11,743.47 11,743.47 0.0M
2024-09-04 11,818.01 11,818.01 11,710.49 11,786.07 0.0M
2024-09-03 11,922.92 11,969.86 11,818.01 11,818.01 0.0M
2024-09-02 11,979.20 12,023.94 11,922.92 11,922.92 0.0M
2024-08-30 11,982.70 12,046.97 11,970.47 11,979.20 0.0M
2024-08-29 11,939.32 12,004.38 11,921.57 11,982.70 0.0M
2024-08-28 12,026.39 12,043.66 11,939.32 11,939.32 0.0M
2024-08-27 12,118.30 12,125.68 12,023.01 12,026.39 0.0M
2024-08-23 12,112.80 12,137.19 12,100.97 12,118.30 0.0M
2024-08-22 12,164.67 12,190.27 12,112.80 12,112.80 0.0M
2024-08-21 12,092.48 12,164.67 12,087.69 12,164.67 0.0M
2024-08-20 12,167.05 12,191.00 12,092.48 12,092.48 0.0M
2024-08-19 12,131.84 12,167.05 12,093.85 12,167.05 0.0M
2024-08-16 12,144.78 12,160.72 12,106.60 12,131.84 0.0M
2024-08-15 12,018.63 12,144.78 11,985.09 12,144.78 0.0M
2024-08-14 11,911.43 12,018.63 11,909.69 12,018.63 0.0M
2024-08-13 11,894.32 11,930.58 11,872.52 11,911.43 0.0M
2024-08-12 11,886.11 11,908.44 11,877.67 11,894.32 0.0M
2024-08-09 11,831.01 11,886.11 11,819.37 11,886.11 0.0M
2024-08-08 11,834.19 11,834.19 11,656.48 11,831.01 0.0M
2024-08-07 11,698.03 11,852.51 11,698.03 11,834.19 0.0M
2024-08-06 11,510.90 11,719.41 11,510.90 11,698.03 0.0M
2024-08-05 11,880.52 11,880.52 11,339.63 11,510.90 0.0M
2024-08-02 12,340.77 12,340.77 11,862.02 11,880.52 0.0M
2024-08-01 12,354.68 12,470.76 12,267.46 12,340.77 0.0M
2024-07-31 12,213.13 12,354.68 12,213.13 12,354.68 0.0M
2024-07-30 12,165.22 12,247.88 12,142.50 12,213.13 0.0M
2024-07-29 12,173.66 12,238.23 12,144.38 12,165.22 0.0M
2024-07-26 11,984.42 12,173.66 11,976.33 12,173.66 0.0M
2024-07-25 12,081.46 12,083.22 11,914.61 11,984.42 0.0M
2024-07-24 12,233.70 12,233.70 12,081.46 12,081.46 0.0M
2024-07-23 12,231.85 12,234.15 12,202.93 12,233.70 0.0M
2024-07-22 12,190.37 12,254.25 12,190.37 12,231.85 0.0M
2024-07-19 12,177.90 12,194.05 12,165.98 12,190.37 0.0M
2024-07-18 12,213.68 12,302.08 12,213.68 12,240.63 0.0M
2024-07-17 12,324.53 12,324.63 12,208.06 12,213.68 0.0M
2024-07-16 12,329.72 12,329.72 12,261.77 12,324.53 0.0M
2024-07-15 12,336.64 12,339.11 12,279.08 12,329.72 0.0M
2024-07-12 12,347.01 12,356.24 12,290.75 12,336.64 0.0M
2024-07-11 12,261.38 12,347.01 12,258.96 12,347.01 0.0M
2024-07-10 12,173.93 12,261.38 12,162.98 12,261.38 0.0M
2024-07-09 12,180.43 12,190.43 12,134.99 12,173.93 0.0M
2024-07-08 12,168.85 12,182.97 12,145.98 12,180.43 0.0M
2024-07-05 12,131.05 12,243.26 12,122.96 12,168.85 0.0M
2024-07-04 12,093.40 12,131.05 12,070.60 12,131.05 0.0M
2024-07-03 11,985.53 12,093.40 11,985.04 12,093.40 0.0M
2024-07-02 11,988.21 11,996.27 11,966.41 11,985.53 0.0M
2024-07-01 12,045.64 12,052.64 11,988.21 11,988.21 0.0M
2024-06-28 12,020.49 12,058.62 12,019.08 12,045.64 0.0M
2024-06-27 12,053.60 12,057.10 12,019.00 12,020.49 0.0M
2024-06-26 12,021.06 12,074.55 12,010.82 12,053.60 0.0M
2024-06-25 12,073.54 12,078.22 12,009.49 12,021.06 0.0M
2024-06-24 12,093.64 12,104.96 12,057.29 12,073.54 0.0M
2024-06-21 12,131.64 12,131.64 12,025.98 12,093.64 0.0M
2024-06-20 12,065.89 12,131.64 12,057.54 12,131.64 0.0M
2024-06-19 12,066.01 12,091.23 12,050.94 12,065.89 0.0M
2024-06-18 11,949.62 12,066.01 11,949.62 12,066.01 0.0M
2024-06-17 11,957.80 12,003.50 11,949.23 11,949.62 0.0M
2024-06-14 11,932.88 11,979.13 11,892.12 11,957.80 0.0M
2024-06-13 12,013.29 12,014.01 11,932.88 11,932.88 0.0M
2024-06-12 11,910.43 12,036.62 11,910.43 12,013.29 0.0M
2024-06-11 11,955.52 11,998.39 11,897.05 11,910.43 0.0M
2024-06-10 12,038.93 12,038.93 11,955.52 11,955.52 0.0M
2024-06-07 12,085.63 12,091.79 12,020.74 12,038.93 0.0M
2024-06-06 12,037.18 12,085.63 12,035.35 12,085.63 0.0M
2024-06-05 11,961.36 12,037.18 11,961.36 12,037.18 0.0M
2024-06-04 12,023.51 12,023.51 11,941.89 11,961.36 0.0M
2024-06-03 11,980.22 12,086.28 11,980.22 12,023.51 0.0M
2024-05-31 11,971.36 12,023.68 11,951.74 11,980.22 0.0M
2024-05-30 11,899.98 11,987.87 11,886.29 11,971.36 0.0M
2024-05-29 12,014.28 12,023.22 11,899.98 11,899.98 0.0M
2024-05-28 12,061.08 12,104.37 12,014.28 12,014.28 0.0M
2024-05-24 12,042.21 12,061.08 11,975.92 12,061.08 0.0M
2024-05-23 12,061.26 12,104.72 12,039.60 12,042.21 0.0M
2024-05-22 12,083.45 12,088.76 12,057.17 12,061.26 0.0M
2024-05-21 12,196.07 12,196.07 12,083.45 12,083.45 0.0M
2024-05-20 12,149.79 12,196.07 12,148.90 12,196.07 0.0M
2024-05-17 12,216.62 12,229.54 12,149.79 12,149.79 0.0M
2024-05-16 12,215.63 12,216.62 12,180.17 12,216.62 0.0M
2024-05-15 12,141.90 12,215.63 12,141.20 12,215.63 0.0M
2024-05-14 12,133.81 12,163.54 12,127.98 12,141.90 0.0M
2024-05-13 12,171.23 12,186.96 12,133.81 12,133.81 0.0M
2024-05-10 12,154.15 12,219.69 12,153.28 12,171.23 0.0M
2024-05-09 12,136.42 12,162.45 12,120.59 12,154.15 0.0M
2024-05-08 12,140.74 12,144.74 12,108.68 12,136.42 0.0M
2024-05-07 12,000.38 12,144.13 11,998.41 12,140.74 0.0M
2024-05-03 11,891.54 12,001.05 11,882.16 12,000.38 0.0M
2024-05-02 11,778.55 11,891.54 11,771.66 11,891.54 0.0M
2024-05-01 11,810.12 11,810.12 11,743.69 11,778.55 0.0M
2024-04-30 11,834.39 11,856.49 11,792.15 11,810.12 0.0M
2024-04-29 11,766.90 11,834.39 11,764.22 11,834.39 0.0M
2024-04-26 11,613.36 11,766.90 11,612.93 11,766.90 0.0M
2024-04-25 11,723.53 11,723.53 11,568.50 11,613.36 0.0M
2024-04-24 11,714.15 11,800.41 11,714.15 11,723.53 0.0M
2024-04-23 11,595.30 11,714.15 11,593.29 11,714.15 0.0M
2024-04-22 11,473.91 11,596.33 11,473.91 11,595.30 0.0M
2024-04-19 11,533.52 11,534.83 11,405.96 11,473.91 0.0M
2024-04-18 11,484.84 11,533.75 11,479.19 11,533.52 0.0M
2024-04-17 11,492.53 11,522.54 11,461.52 11,484.84 0.0M
2024-04-16 11,691.93 11,691.93 11,472.03 11,492.53 0.0M
2024-04-15 11,724.22 11,751.90 11,666.11 11,691.93 0.0M
2024-04-12 11,667.19 11,800.01 11,667.19 11,724.22 0.0M
2024-04-11 11,719.92 11,726.47 11,647.01 11,667.19 0.0M
2024-04-10 11,708.96 11,791.64 11,690.32 11,719.92 0.0M
2024-04-09 11,759.62 11,761.55 11,693.60 11,708.96 0.0M
2024-04-08 11,651.85 11,763.57 11,645.10 11,759.62 0.0M
2024-04-05 11,737.53 11,737.53 11,595.30 11,651.85 0.0M
2024-04-04 11,682.98 11,737.53 11,659.12 11,737.53 0.0M
2024-04-03 11,665.22 11,682.98 11,615.18 11,682.98 0.0M
2024-04-02 11,757.71 11,771.85 11,659.39 11,665.22 0.0M
2024-03-28 11,710.54 11,768.27 11,697.02 11,757.71 0.0M
2024-03-27 11,717.73 11,717.73 11,686.63 11,710.54 0.0M
2024-03-26 11,670.48 11,717.73 11,659.55 11,717.73 0.0M
2024-03-25 11,729.78 11,729.78 11,644.28 11,670.48 0.0M
2024-03-22 11,674.12 11,744.20 11,668.82 11,729.78 0.0M
2024-03-21 11,510.03 11,674.12 11,510.03 11,674.12 0.0M
2024-03-20 11,479.92 11,518.94 11,479.65 11,510.03 0.0M
2024-03-19 11,518.70 11,518.70 11,444.82 11,479.92 0.0M
2024-03-18 11,531.44 11,531.44 11,492.22 11,518.70 0.0M
2024-03-15 11,452.14 11,531.44 11,446.56 11,531.44 0.0M
2024-03-14 11,511.01 11,524.56 11,448.22 11,452.14 0.0M
2024-03-13 11,494.30 11,531.30 11,492.14 11,511.01 0.0M
2024-03-12 11,472.73 11,542.00 11,472.73 11,494.30 0.0M
2024-03-11 11,559.93 11,559.93 11,464.89 11,472.73 0.0M
2024-03-08 11,558.73 11,563.42 11,534.05 11,559.93 0.0M
2024-03-07 11,556.13 11,603.64 11,512.29 11,558.73 0.0M
2024-03-06 11,464.00 11,580.00 11,462.75 11,556.13 0.0M
2024-03-05 11,522.84 11,522.84 11,458.41 11,464.00 0.0M
2024-03-04 11,548.30 11,549.42 11,502.53 11,522.84 0.0M
2024-03-01 11,431.38 11,548.38 11,431.38 11,548.30 0.0M
2024-02-29 11,414.26 11,476.68 11,403.20 11,431.38 0.0M
2024-02-28 11,459.08 11,468.63 11,404.64 11,414.26 0.0M
2024-02-27 11,441.41 11,475.10 11,429.80 11,459.08 0.0M
2024-02-26 11,399.56 11,441.41 11,393.82 11,441.41 0.0M
2024-02-23 11,439.41 11,446.24 11,399.56 11,399.56 0.0M
2024-02-22 11,289.36 11,443.78 11,289.36 11,439.41 0.0M
2024-02-21 11,295.24 11,319.43 11,285.64 11,289.36 0.0M
2024-02-20 11,379.32 11,384.01 11,276.96 11,295.24 0.0M
2024-02-19 11,397.38 11,408.31 11,347.23 11,379.32 0.0M
2024-02-16 11,328.73 11,421.63 11,328.63 11,397.38 0.0M
2024-02-15 11,299.82 11,367.06 11,299.82 11,328.73 0.0M
2024-02-14 11,251.07 11,334.14 11,251.07 11,299.82 0.0M
2024-02-13 11,411.21 11,412.55 11,213.01 11,251.07 0.0M
2024-02-12 11,357.50 11,411.21 11,349.07 11,411.21 0.0M
2024-02-09 11,324.91 11,365.55 11,322.66 11,357.50 0.0M
2024-02-08 11,328.52 11,362.68 11,321.57 11,324.91 0.0M
2024-02-07 11,341.57 11,346.93 11,317.04 11,328.52 0.0M
2024-02-06 11,288.49 11,347.00 11,288.49 11,341.57 0.0M
2024-02-05 11,303.42 11,373.15 11,284.58 11,288.49 0.0M
2024-02-02 11,240.16 11,363.34 11,240.16 11,303.42 0.0M
2024-02-01 11,352.43 11,352.43 11,240.16 11,240.16 0.0M
2024-01-31 11,383.83 11,383.83 11,311.92 11,352.43 0.0M
2024-01-30 11,345.01 11,391.63 11,340.08 11,383.83 0.0M
2024-01-29 11,330.86 11,345.01 11,305.92 11,345.01 0.0M
2024-01-26 11,310.81 11,331.07 11,286.03 11,330.86 0.0M
2024-01-25 11,293.81 11,310.81 11,253.79 11,310.81 0.0M
2024-01-24 11,232.44 11,297.86 11,232.09 11,293.81 0.0M
2024-01-23 11,236.49 11,268.15 11,208.29 11,232.44 0.0M
2024-01-22 11,164.87 11,240.15 11,164.58 11,236.49 0.0M
2024-01-19 11,155.66 11,216.43 11,154.33 11,164.87 0.0M
2024-01-18 11,101.25 11,191.03 11,099.74 11,155.66 0.0M
2024-01-17 11,270.71 11,270.71 11,098.54 11,101.25 0.0M
2024-01-16 11,291.20 11,296.78 11,230.06 11,270.71 0.0M
2024-01-15 11,268.93 11,296.76 11,251.22 11,291.20 0.0M
2024-01-12 11,258.78 11,325.02 11,258.78 11,268.93 0.0M
2024-01-11 11,291.79 11,347.94 11,256.79 11,258.78 0.0M
2024-01-10 11,304.84 11,319.99 11,286.70 11,291.79 0.0M
2024-01-09 11,230.51 11,304.84 11,230.51 11,304.84 0.0M
2024-01-08 11,229.02 11,262.68 11,186.17 11,230.51 0.0M
2024-01-05 11,293.47 11,294.32 11,197.02 11,229.02 0.0M
2024-01-04 11,319.85 11,333.64 11,260.09 11,293.47 0.0M
2024-01-03 11,425.56 11,433.34 11,305.74 11,319.85 0.0M
2024-01-02 11,536.58 11,548.55 11,425.56 11,425.56 0.0M