FTSE 350 Equity Investment Instruments TR (TRINMX302040)

TRINMX302040
🏛️ Vereinigtes Königreich →
7,384.59
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 7,397.88 7,411.87 7,384.37 7,384.59 0.0M
2025-09-25 7,417.69 7,417.86 7,366.94 7,397.96 0.0M
2025-09-24 7,426.91 7,434.53 7,403.74 7,415.08 0.0M
2025-09-23 7,399.30 7,431.80 7,399.19 7,426.77 0.0M
2025-09-22 7,392.54 7,409.95 7,385.71 7,399.35 0.0M
2025-09-19 7,403.15 7,421.79 7,392.53 7,392.53 0.0M
2025-09-18 7,345.34 7,409.87 7,345.34 7,403.15 0.0M
2025-09-17 7,315.02 7,347.38 7,314.97 7,344.43 0.0M
2025-09-16 7,347.42 7,358.71 7,311.17 7,315.02 0.0M
2025-09-15 7,344.75 7,367.40 7,322.93 7,347.42 0.0M
2025-09-12 7,346.94 7,370.63 7,342.39 7,344.75 0.0M
2025-09-11 7,316.32 7,348.23 7,316.32 7,346.94 0.0M
2025-09-10 7,282.70 7,335.43 7,282.46 7,313.97 0.0M
2025-09-09 7,287.17 7,296.76 7,270.57 7,282.70 0.0M
2025-09-08 7,255.17 7,290.56 7,254.08 7,287.17 0.0M
2025-09-05 7,240.33 7,289.14 7,240.33 7,255.17 0.0M
2025-09-04 7,192.39 7,249.43 7,192.39 7,240.33 0.0M
2025-09-03 7,153.83 7,208.04 7,153.83 7,191.09 0.0M
2025-09-02 7,230.78 7,231.60 7,142.59 7,153.83 0.0M
2025-09-01 7,238.06 7,245.03 7,226.27 7,230.78 0.0M
2025-08-29 7,266.20 7,275.78 7,236.91 7,238.06 0.0M
2025-08-28 7,265.11 7,270.14 7,236.85 7,266.20 0.0M
2025-08-27 7,266.67 7,289.17 7,253.19 7,259.80 0.0M
2025-08-26 7,316.93 7,316.93 7,265.38 7,266.67 0.0M
2025-08-22 7,236.86 7,318.44 7,228.88 7,316.93 0.0M
2025-08-21 7,247.03 7,262.12 7,218.52 7,236.86 0.0M
2025-08-20 7,269.82 7,270.17 7,212.61 7,246.05 0.0M
2025-08-19 7,255.71 7,283.58 7,255.71 7,269.82 0.0M
2025-08-18 7,242.90 7,258.59 7,236.05 7,255.71 0.0M
2025-08-15 7,241.58 7,268.78 7,235.85 7,242.90 0.0M
2025-08-14 7,252.86 7,253.75 7,223.41 7,241.58 0.0M
2025-08-13 7,225.36 7,257.02 7,225.36 7,241.20 0.0M
2025-08-12 7,229.77 7,236.12 7,206.42 7,225.36 0.0M
2025-08-11 7,211.60 7,239.49 7,211.60 7,229.77 0.0M
2025-08-08 7,205.47 7,212.64 7,196.87 7,211.60 0.0M
2025-08-07 7,205.00 7,244.05 7,204.62 7,205.47 0.0M
2025-08-06 7,190.42 7,215.52 7,186.23 7,203.21 0.0M
2025-08-05 7,190.13 7,232.31 7,190.13 7,190.42 0.0M
2025-08-04 7,173.71 7,207.04 7,172.34 7,190.13 0.0M
2025-08-01 7,274.83 7,275.06 7,136.40 7,173.71 0.0M
2025-07-31 7,215.19 7,286.08 7,213.97 7,274.83 0.0M
2025-07-30 7,203.00 7,217.81 7,184.32 7,212.69 0.0M
2025-07-29 7,239.15 7,265.67 7,199.61 7,203.00 0.0M
2025-07-28 7,271.66 7,318.26 7,239.15 7,239.15 0.0M
2025-07-25 7,249.78 7,274.20 7,240.99 7,271.66 0.0M
2025-07-24 7,213.33 7,249.78 7,208.02 7,249.78 0.0M
2025-07-23 7,174.05 7,212.77 7,173.08 7,209.24 0.0M
2025-07-22 7,207.16 7,207.34 7,165.15 7,174.05 0.0M
2025-07-21 7,166.27 7,207.16 7,163.72 7,207.16 0.0M
2025-07-18 7,152.03 7,182.58 7,152.03 7,166.27 0.0M
2025-07-17 7,090.51 7,157.44 7,090.51 7,152.03 0.0M
2025-07-16 7,119.61 7,128.72 7,088.45 7,088.45 0.0M
2025-07-15 7,107.36 7,154.76 7,105.48 7,119.61 0.0M
2025-07-14 7,073.12 7,107.36 7,052.01 7,107.36 0.0M
2025-07-11 7,069.34 7,079.96 7,059.22 7,073.12 0.0M
2025-07-10 7,021.66 7,072.75 7,013.53 7,069.34 0.0M
2025-07-09 7,007.84 7,031.69 7,004.47 7,020.00 0.0M
2025-07-08 6,989.43 7,021.26 6,982.71 7,007.84 0.0M
2025-07-07 6,991.51 7,020.28 6,989.43 6,989.43 0.0M
2025-07-04 7,031.74 7,031.94 6,984.33 6,991.51 0.0M
2025-07-03 6,978.30 7,034.17 6,978.30 7,031.74 0.0M
2025-07-02 6,983.54 6,983.66 6,940.74 6,975.37 0.0M
2025-07-01 6,961.43 6,983.54 6,936.50 6,983.54 0.0M
2025-06-30 6,973.71 6,984.36 6,957.89 6,961.43 0.0M
2025-06-27 6,914.19 6,974.33 6,914.19 6,973.71 0.0M
2025-06-26 6,898.15 6,914.19 6,884.60 6,914.19 0.0M
2025-06-25 6,863.67 6,897.48 6,863.67 6,892.60 0.0M
2025-06-24 6,796.15 6,875.87 6,796.15 6,863.67 0.0M
2025-06-23 6,806.04 6,812.10 6,788.62 6,796.15 0.0M
2025-06-20 6,796.74 6,845.75 6,796.74 6,806.04 0.0M
2025-06-19 6,852.44 6,857.86 6,790.50 6,796.74 0.0M
2025-06-18 6,836.34 6,850.47 6,830.43 6,850.47 0.0M
2025-06-17 6,848.93 6,849.59 6,806.30 6,836.34 0.0M
2025-06-16 6,805.63 6,853.40 6,802.32 6,848.93 0.0M
2025-06-13 6,848.13 6,848.13 6,782.66 6,805.63 0.0M
2025-06-12 6,884.33 6,884.46 6,827.56 6,848.13 0.0M
2025-06-11 6,854.23 6,890.75 6,850.21 6,878.65 0.0M
2025-06-10 6,833.81 6,877.70 6,829.76 6,854.23 0.0M
2025-06-09 6,825.87 6,833.81 6,820.44 6,833.81 0.0M
2025-06-06 6,785.88 6,829.08 6,779.52 6,825.87 0.0M
2025-06-05 6,792.58 6,798.88 6,757.83 6,785.88 0.0M
2025-06-04 6,736.13 6,788.94 6,734.63 6,788.94 0.0M
2025-06-03 6,702.51 6,758.28 6,702.25 6,736.13 0.0M
2025-06-02 6,703.23 6,715.80 6,676.96 6,702.51 0.0M
2025-05-30 6,716.85 6,734.80 6,702.12 6,703.23 0.0M
2025-05-29 6,702.65 6,751.60 6,694.25 6,716.85 0.0M
2025-05-28 6,676.39 6,711.89 6,675.18 6,699.60 0.0M
2025-05-27 6,627.63 6,702.17 6,627.63 6,676.39 0.0M
2025-05-23 6,662.13 6,673.15 6,555.82 6,627.63 0.0M
2025-05-22 6,715.88 6,718.52 6,640.90 6,662.13 0.0M
2025-05-21 6,728.74 6,729.34 6,689.83 6,710.07 0.0M
2025-05-20 6,722.55 6,754.69 6,722.34 6,728.74 0.0M
2025-05-19 6,736.06 6,736.65 6,651.96 6,722.55 0.0M
2025-05-16 6,681.48 6,736.06 6,681.48 6,736.06 0.0M
2025-05-15 6,689.49 6,694.56 6,661.41 6,681.48 0.0M
2025-05-14 6,698.94 6,701.82 6,667.49 6,681.10 0.0M
2025-05-13 6,665.94 6,707.00 6,665.94 6,698.94 0.0M
2025-05-12 6,565.82 6,733.64 6,565.82 6,665.94 0.0M
2025-05-09 6,561.70 6,591.21 6,558.47 6,565.82 0.0M
2025-05-08 6,516.70 6,601.36 6,514.41 6,561.70 0.0M
2025-05-07 6,528.81 6,529.52 6,493.63 6,515.45 0.0M
2025-05-06 6,531.37 6,537.99 6,490.04 6,528.81 0.0M
2025-05-02 6,466.08 6,540.62 6,459.82 6,531.37 0.0M
2025-05-01 6,380.53 6,471.66 6,379.65 6,466.08 0.0M
2025-04-30 6,397.24 6,434.40 6,364.88 6,377.81 0.0M
2025-04-29 6,377.41 6,419.99 6,376.59 6,397.24 0.0M
2025-04-28 6,370.54 6,414.84 6,370.54 6,377.41 0.0M
2025-04-25 6,322.96 6,370.54 6,322.96 6,370.54 0.0M
2025-04-24 6,293.52 6,323.65 6,262.41 6,322.96 0.0M
2025-04-23 6,164.88 6,326.07 6,164.88 6,286.59 0.0M
2025-04-22 6,194.05 6,194.05 6,136.47 6,164.88 0.0M
2025-04-17 6,212.20 6,221.95 6,166.09 6,194.05 0.0M
2025-04-16 6,228.30 6,228.30 6,153.36 6,208.68 0.0M
2025-04-15 6,184.75 6,239.89 6,181.07 6,228.30 0.0M
2025-04-14 6,066.22 6,192.55 6,066.22 6,184.75 0.0M
2025-04-11 6,078.50 6,104.78 6,038.04 6,066.22 0.0M
2025-04-10 5,881.86 6,270.25 5,880.97 6,078.50 0.0M
2025-04-09 6,011.11 6,011.11 5,807.27 5,878.71 0.0M
2025-04-08 5,822.88 6,079.86 5,822.61 6,011.11 0.0M
2025-04-07 5,998.92 6,002.21 5,613.39 5,822.88 0.0M
2025-04-04 6,248.22 6,254.60 5,949.60 5,998.92 0.0M
2025-04-03 6,462.23 6,462.23 6,227.37 6,248.22 0.0M
2025-04-02 6,461.51 6,461.51 6,399.02 6,457.88 0.0M
2025-04-01 6,411.92 6,466.36 6,411.92 6,461.51 0.0M
2025-03-31 6,499.05 6,499.38 6,366.96 6,411.92 0.0M
2025-03-28 6,542.77 6,546.13 6,480.77 6,499.05 0.0M
2025-03-27 6,592.13 6,592.13 6,523.22 6,542.77 0.0M
2025-03-26 6,589.86 6,629.39 6,589.12 6,590.88 0.0M
2025-03-25 6,584.38 6,610.37 6,583.41 6,589.86 0.0M
2025-03-24 6,516.17 6,590.43 6,516.17 6,584.38 0.0M
2025-03-21 6,582.73 6,582.73 6,516.17 6,516.17 0.0M
2025-03-20 6,575.35 6,604.06 6,566.32 6,582.73 0.0M
2025-03-19 6,538.38 6,572.99 6,533.02 6,572.42 0.0M
2025-03-18 6,549.90 6,585.58 6,528.64 6,538.38 0.0M
2025-03-17 6,528.74 6,557.43 6,515.41 6,549.90 0.0M
2025-03-14 6,444.02 6,533.26 6,442.20 6,528.74 0.0M
2025-03-13 6,518.94 6,518.94 6,434.21 6,444.02 0.0M
2025-03-12 6,484.31 6,540.59 6,483.04 6,516.31 0.0M
2025-03-11 6,540.91 6,549.13 6,478.55 6,484.31 0.0M
2025-03-10 6,606.51 6,622.53 6,525.01 6,540.91 0.0M
2025-03-07 6,657.62 6,657.62 6,590.31 6,606.51 0.0M
2025-03-06 6,654.35 6,692.30 6,625.18 6,657.62 0.0M
2025-03-05 6,608.32 6,694.44 6,608.32 6,647.07 0.0M
2025-03-04 6,793.78 6,793.78 6,605.26 6,608.32 0.0M
2025-03-03 6,772.03 6,831.01 6,772.03 6,793.78 0.0M
2025-02-28 6,828.25 6,828.25 6,749.49 6,772.03 0.0M
2025-02-27 6,851.54 6,852.41 6,780.92 6,828.25 0.0M
2025-02-26 6,776.82 6,849.70 6,776.82 6,848.96 0.0M
2025-02-25 6,840.17 6,840.31 6,776.82 6,776.82 0.0M
2025-02-24 6,932.17 6,932.71 6,813.44 6,840.17 0.0M
2025-02-21 6,944.77 6,975.42 6,930.95 6,932.17 0.0M
2025-02-20 6,995.67 6,997.88 6,928.57 6,944.77 0.0M
2025-02-19 6,990.41 7,005.52 6,965.56 6,995.57 0.0M
2025-02-18 7,009.42 7,022.44 6,982.55 6,990.41 0.0M
2025-02-17 6,982.20 7,021.69 6,980.86 7,009.42 0.0M
2025-02-14 6,977.20 6,996.48 6,974.05 6,982.10 0.0M
2025-02-13 6,960.65 6,989.61 6,959.38 6,977.20 0.0M
2025-02-12 6,990.17 6,994.01 6,952.50 6,952.50 0.0M
2025-02-11 6,980.28 6,991.14 6,963.77 6,990.17 0.0M
2025-02-10 6,925.56 6,995.24 6,925.10 6,980.28 0.0M
2025-02-07 6,945.16 6,960.76 6,925.56 6,925.56 0.0M
2025-02-06 6,865.19 6,975.55 6,865.19 6,945.16 0.0M
2025-02-05 6,830.43 6,866.92 6,798.79 6,860.56 0.0M
2025-02-04 6,820.78 6,841.12 6,797.19 6,830.43 0.0M
2025-02-03 6,933.77 6,933.77 6,768.38 6,820.78 0.0M
2025-01-31 6,874.91 6,933.77 6,874.66 6,933.77 0.0M
2025-01-30 6,813.64 6,874.91 6,813.64 6,874.91 0.0M
2025-01-29 6,797.51 6,851.56 6,794.65 6,811.35 0.0M
2025-01-28 6,726.20 6,809.29 6,726.20 6,797.51 0.0M
2025-01-27 6,841.81 6,842.07 6,692.48 6,726.20 0.0M
2025-01-24 6,842.38 6,865.09 6,840.89 6,841.81 0.0M
2025-01-23 6,865.02 6,869.01 6,838.00 6,842.38 0.0M
2025-01-22 6,827.56 6,881.15 6,827.56 6,861.58 0.0M
2025-01-21 6,813.65 6,838.26 6,813.65 6,827.56 0.0M
2025-01-20 6,839.69 6,842.01 6,813.39 6,813.65 0.0M
2025-01-17 6,824.88 6,849.72 6,803.89 6,839.69 0.0M
2025-01-16 6,781.23 6,824.88 6,781.23 6,824.88 0.0M
2025-01-15 6,656.18 6,780.20 6,656.18 6,780.20 0.0M
2025-01-14 6,624.35 6,680.39 6,624.35 6,656.18 0.0M
2025-01-13 6,619.18 6,628.30 6,589.90 6,624.35 0.0M
2025-01-10 6,670.71 6,671.39 6,610.06 6,619.18 0.0M
2025-01-09 6,644.51 6,677.56 6,624.47 6,670.71 0.0M
2025-01-08 6,695.69 6,702.55 6,642.79 6,644.51 0.0M
2025-01-07 6,766.55 6,767.09 6,695.69 6,695.69 0.0M
2025-01-06 6,747.23 6,788.92 6,745.50 6,766.55 0.0M
2025-01-03 6,736.23 6,747.23 6,719.48 6,747.23 0.0M
2025-01-02 6,681.37 6,736.23 6,672.55 6,736.23 0.0M