FTSE 350 Ind. Metals

TRINMX551020
🏛️ Vereinigtes Königreich →
33,137.24
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 36,152.96 36,217.68 35,872.68 35,872.68 0.0M
2022-12-29 36,254.17 36,417.55 35,990.81 36,152.96 0.0M
2022-12-28 36,073.47 36,836.79 36,073.47 36,254.17 0.0M
2022-12-23 35,782.08 36,105.00 35,750.49 36,073.47 0.0M
2022-12-22 36,103.47 36,439.66 35,690.86 35,782.08 0.0M
2022-12-21 35,178.97 36,103.47 34,987.64 36,103.47 0.0M
2022-12-20 34,722.30 35,266.46 34,266.17 35,178.97 0.0M
2022-12-19 34,539.75 35,001.40 34,539.75 34,722.30 0.0M
2022-12-16 34,720.63 34,910.33 34,283.72 34,539.75 0.0M
2022-12-15 34,908.77 34,990.48 34,482.32 34,720.63 0.0M
2022-12-14 35,480.71 35,480.71 34,680.10 34,908.77 0.0M
2022-12-13 34,957.75 36,027.51 34,671.62 35,480.71 0.0M
2022-12-12 35,529.26 35,529.26 34,785.93 34,957.75 0.0M
2022-12-09 35,816.71 36,338.61 35,264.14 35,529.26 0.0M
2022-12-08 35,168.02 36,182.23 34,903.48 35,816.71 0.0M
2022-12-07 35,862.47 35,862.47 35,014.17 35,168.02 0.0M
2022-12-06 36,025.19 36,083.74 35,141.04 35,862.47 0.0M
2022-12-05 35,644.26 36,677.45 35,644.26 36,025.19 0.0M
2022-12-02 35,622.94 35,682.46 34,857.19 35,644.26 0.0M
2022-12-01 36,019.32 36,189.50 35,387.57 35,622.94 0.0M
2022-11-30 35,330.35 36,269.90 35,127.80 36,017.28 0.0M
2022-11-29 34,280.37 35,448.52 34,280.37 35,330.35 0.0M
2022-11-28 33,879.46 34,511.57 33,822.90 34,280.37 0.0M
2022-11-25 34,478.90 34,814.74 34,162.80 34,289.73 0.0M
2022-11-24 34,167.49 34,691.89 34,145.40 34,478.90 0.0M
2022-11-23 33,650.08 34,488.91 33,646.02 34,167.49 0.0M
2022-11-22 32,783.93 33,859.49 32,783.07 33,650.08 0.0M
2022-11-21 33,454.71 33,454.71 32,563.58 32,783.93 0.0M
2022-11-18 33,518.86 33,912.43 33,258.69 33,454.71 0.0M
2022-11-17 33,947.45 33,947.50 32,994.65 33,518.86 0.0M
2022-11-16 34,440.47 34,689.31 33,716.96 33,947.45 0.0M
2022-11-15 34,094.14 34,657.67 33,997.31 34,440.47 0.0M
2022-11-14 33,906.40 34,440.94 33,656.06 34,094.14 0.0M
2022-11-11 32,764.59 34,501.27 32,764.59 33,906.40 0.0M
2022-11-10 32,699.17 33,237.29 31,870.95 32,764.59 0.0M
2022-11-09 33,073.58 33,356.80 32,521.24 32,699.17 0.0M
2022-11-08 32,876.11 33,184.11 32,254.27 33,073.58 0.0M
2022-11-07 32,768.08 33,450.12 32,288.16 32,876.11 0.0M
2022-11-04 30,893.45 33,355.28 30,887.80 32,768.08 0.0M
2022-11-03 30,657.95 30,986.02 30,129.25 30,893.45 0.0M
2022-11-02 31,445.55 31,848.51 30,626.35 30,657.95 0.0M
2022-11-01 29,976.60 31,556.78 29,976.60 31,445.55 0.0M
2022-10-31 29,850.33 30,392.04 29,298.86 29,976.60 0.0M
2022-10-28 30,590.04 30,609.49 29,488.70 29,850.33 0.0M
2022-10-27 31,501.46 31,501.80 30,262.57 30,590.04 0.0M
2022-10-26 30,547.69 31,501.46 30,347.20 31,501.46 0.0M
2022-10-25 30,647.00 30,731.78 30,037.48 30,547.69 0.0M
2022-10-24 30,901.83 30,909.45 30,055.65 30,647.00 0.0M
2022-10-21 30,082.39 30,915.82 29,675.77 30,901.83 0.0M
2022-10-20 29,708.59 30,198.96 29,241.68 30,082.39 0.0M
2022-10-19 30,086.28 30,417.74 29,384.38 29,708.59 0.0M
2022-10-18 30,378.23 30,976.08 30,066.69 30,086.28 0.0M
2022-10-17 29,939.40 30,556.04 29,878.10 30,378.23 0.0M
2022-10-14 30,446.16 31,126.57 29,783.87 29,939.40 0.0M
2022-10-13 30,542.91 30,827.34 29,591.33 30,446.16 0.0M
2022-10-12 30,751.48 31,110.32 30,286.14 30,542.91 0.0M
2022-10-11 31,381.77 31,451.85 30,259.52 30,751.48 0.0M
2022-10-10 31,324.15 31,766.50 30,828.90 31,381.77 0.0M
2022-10-07 31,355.71 31,490.07 30,733.11 31,324.15 0.0M
2022-10-06 31,789.02 32,077.11 31,050.13 31,355.71 0.0M
2022-10-05 31,920.45 31,920.68 31,169.65 31,786.66 0.0M
2022-10-04 30,911.56 31,928.12 30,911.56 31,920.45 0.0M
2022-10-03 30,441.89 31,099.77 29,783.41 30,911.56 0.0M
2022-09-30 30,701.58 30,931.26 29,873.96 30,441.89 0.0M
2022-09-29 30,400.54 31,114.91 29,571.88 30,701.58 0.0M
2022-09-28 29,780.79 30,650.88 29,020.80 30,400.54 0.0M
2022-09-27 29,114.74 30,154.60 29,114.68 29,780.79 0.0M
2022-09-26 29,373.01 29,697.44 28,691.95 29,114.74 0.0M
2022-09-23 30,881.62 30,931.52 28,992.98 29,373.01 0.0M
2022-09-22 30,500.92 31,320.85 30,120.08 30,881.62 0.0M
2022-09-21 30,319.60 30,798.91 30,200.50 30,500.92 0.0M
2022-09-20 30,759.37 31,305.50 29,997.01 30,319.60 0.0M
2022-09-16 31,060.60 31,060.60 30,022.30 30,759.37 0.0M
2022-09-15 31,001.13 31,581.19 30,879.78 31,060.60 0.0M
2022-09-14 31,546.17 31,546.17 30,833.87 31,001.13 0.0M
2022-09-13 31,854.93 32,357.02 31,359.80 31,546.17 0.0M
2022-09-12 31,203.03 32,308.82 31,203.03 31,854.93 0.0M
2022-09-09 30,111.84 32,121.62 30,111.84 31,203.03 0.0M
2022-09-07 30,537.58 30,537.58 29,501.74 29,677.07 0.0M
2022-09-06 30,046.92 30,665.71 30,028.06 30,537.58 0.0M
2022-09-05 29,466.06 30,369.47 29,466.06 30,046.92 0.0M
2022-09-02 28,751.64 29,606.85 28,440.18 29,466.06 0.0M
2022-09-01 29,976.55 29,976.55 28,531.36 28,751.64 0.0M
2022-08-31 30,062.84 30,477.84 29,505.96 29,683.40 0.0M
2022-08-30 31,153.44 31,153.44 29,971.11 30,062.84 0.0M
2022-08-26 31,236.96 31,831.14 31,135.00 31,153.44 0.0M
2022-08-25 30,902.96 31,512.46 30,902.96 31,236.96 0.0M
2022-08-24 31,513.90 31,515.25 30,879.55 30,902.96 0.0M
2022-08-23 30,710.96 31,513.90 30,626.25 31,513.90 0.0M
2022-08-22 30,510.70 30,758.16 29,996.08 30,710.96 0.0M
2022-08-19 31,057.63 31,057.63 30,479.15 30,510.70 0.0M
2022-08-18 30,756.39 31,064.86 30,367.14 31,057.63 0.0M
2022-08-17 30,592.23 30,808.25 30,141.94 30,516.17 0.0M
2022-08-16 29,495.13 30,716.01 29,495.13 30,592.23 0.0M
2022-08-15 30,075.62 30,075.62 29,239.92 29,495.13 0.0M
2022-08-12 30,187.44 30,567.60 29,748.01 30,075.62 0.0M
2022-08-11 30,371.65 30,503.48 29,897.63 30,187.44 0.0M
2022-08-10 29,643.14 29,957.34 29,476.44 29,909.13 0.0M
2022-08-09 29,672.19 29,712.82 29,245.21 29,643.14 0.0M
2022-08-08 29,519.43 30,008.13 29,464.60 29,672.19 0.0M
2022-08-05 29,044.08 29,847.36 28,963.60 29,519.43 0.0M
2022-08-04 28,422.66 29,155.50 27,979.95 29,044.08 0.0M
2022-08-03 28,517.07 28,696.73 28,354.03 28,422.66 0.0M
2022-08-02 29,071.98 29,105.20 28,179.16 28,517.07 0.0M
2022-08-01 29,726.20 29,927.31 28,922.11 29,071.98 0.0M
2022-07-29 28,742.88 29,631.02 28,574.13 29,511.95 0.0M
2022-07-28 28,391.23 29,407.98 28,391.23 28,742.88 0.0M
2022-07-27 28,212.64 28,417.31 27,641.30 28,391.23 0.0M
2022-07-26 28,081.75 28,771.47 28,081.75 28,212.64 0.0M
2022-07-25 27,503.45 28,283.80 27,209.48 28,081.75 0.0M
2022-07-22 27,170.27 27,862.12 27,105.67 27,503.45 0.0M
2022-07-21 27,254.91 27,353.08 26,632.46 27,170.27 0.0M
2022-07-20 27,193.70 27,741.49 27,045.84 27,254.91 0.0M
2022-07-19 27,188.80 27,256.23 26,702.48 27,193.70 0.0M
2022-07-18 26,366.42 27,455.36 26,366.42 27,188.80 0.0M
2022-07-15 26,184.49 26,492.53 25,697.61 26,366.42 0.0M
2022-07-14 27,420.16 27,474.65 25,964.23 26,184.49 0.0M
2022-07-13 27,607.47 27,995.58 27,009.92 27,420.16 0.0M
2022-07-12 27,761.37 27,761.37 27,070.56 27,607.47 0.0M
2022-07-11 28,200.10 28,200.10 26,840.61 27,761.37 0.0M
2022-07-08 28,277.55 28,356.34 27,487.87 28,200.10 0.0M
2022-07-07 26,822.99 28,670.56 26,822.99 28,277.55 0.0M
2022-07-06 26,448.48 27,375.03 26,395.38 26,822.99 0.0M
2022-07-05 28,311.86 28,453.14 26,367.67 26,448.48 0.0M
2022-07-04 28,072.42 28,715.40 28,008.53 28,311.86 0.0M
2022-07-01 28,990.06 28,990.06 27,319.44 28,072.42 0.0M
2022-06-30 30,137.20 30,137.20 28,646.89 28,990.06 0.0M
2022-06-29 30,408.35 30,863.92 29,804.33 30,137.20 0.0M
2022-06-28 29,970.40 31,179.60 29,970.40 30,408.35 0.0M
2022-06-27 29,470.38 30,712.55 29,470.38 29,970.40 0.0M
2022-06-24 29,216.42 29,620.51 28,764.60 29,470.38 0.0M
2022-06-23 29,987.70 30,291.24 29,174.64 29,216.42 0.0M
2022-06-22 31,734.65 31,734.65 29,987.70 29,987.70 0.0M
2022-06-21 31,165.01 31,935.41 31,124.56 31,734.65 0.0M
2022-06-20 30,958.40 31,648.72 30,070.03 31,165.01 0.0M
2022-06-17 31,842.19 32,339.26 30,782.82 30,958.40 0.0M
2022-06-16 33,253.42 33,253.42 31,648.17 31,842.19 0.0M
2022-06-15 32,614.10 33,564.50 32,445.88 33,250.41 0.0M
2022-06-14 32,772.35 33,167.51 32,389.50 32,614.10 0.0M
2022-06-13 33,857.88 33,857.88 32,182.08 32,772.35 0.0M
2022-06-10 35,702.05 35,702.05 33,767.63 33,857.88 0.0M
2022-06-09 36,414.37 36,466.44 35,571.76 35,702.05 0.0M
2022-06-08 36,549.10 36,549.10 35,829.95 36,408.61 0.0M
2022-06-07 36,215.91 36,756.74 36,211.72 36,549.10 0.0M
2022-06-06 35,060.22 36,382.58 35,059.67 36,215.91 0.0M
2022-06-01 35,079.60 35,404.15 34,603.00 35,060.22 0.0M
2022-05-31 35,107.76 35,628.06 34,956.76 35,076.76 0.0M
2022-05-30 34,892.47 35,167.16 34,792.47 35,107.76 0.0M
2022-05-27 34,456.34 35,283.12 34,456.34 34,892.47 0.0M
2022-05-26 34,396.77 34,553.19 34,032.37 34,456.34 0.0M
2022-05-25 33,950.52 34,803.87 33,950.52 34,396.77 0.0M
2022-05-24 33,912.61 34,650.81 33,278.74 33,950.52 0.0M
2022-05-23 32,962.19 34,173.36 32,962.19 33,912.61 0.0M
2022-05-20 32,630.96 33,535.31 32,630.96 32,962.19 0.0M
2022-05-19 32,559.46 32,630.96 31,732.93 32,630.96 0.0M
2022-05-18 32,982.37 32,989.54 32,537.40 32,559.46 0.0M
2022-05-17 31,794.20 33,028.87 31,794.20 32,982.37 0.0M
2022-05-16 31,245.32 32,011.51 30,875.63 31,794.20 0.0M
2022-05-13 30,683.99 31,302.71 30,521.56 31,245.32 0.0M
2022-05-12 31,920.56 31,920.56 29,802.61 30,683.99 0.0M
2022-05-11 30,724.85 31,986.24 30,724.85 31,920.56 0.0M
2022-05-10 30,880.70 31,410.75 30,645.12 30,724.85 0.0M
2022-05-09 32,621.27 32,621.27 30,823.08 30,880.70 0.0M
2022-05-06 32,693.16 32,799.80 32,167.08 32,621.27 0.0M
2022-05-05 32,693.88 33,980.60 32,579.19 32,693.16 0.0M
2022-05-04 33,216.04 33,243.41 32,431.23 32,693.88 0.0M
2022-05-03 33,716.28 33,716.28 32,860.53 33,216.04 0.0M
2022-04-29 32,900.02 33,953.40 32,900.02 33,716.28 0.0M
2022-04-28 33,027.30 33,515.31 32,573.62 32,900.02 0.0M
2022-04-27 31,705.11 33,052.39 31,664.98 33,027.30 0.0M
2022-04-26 30,944.74 31,849.03 30,923.49 31,705.11 0.0M
2022-04-25 32,793.89 32,793.89 30,599.63 30,944.74 0.0M
2022-04-22 33,816.59 33,918.42 32,769.80 32,793.89 0.0M
2022-04-21 35,647.20 35,659.48 33,630.31 33,816.59 0.0M
2022-04-20 36,640.89 36,690.63 34,792.99 35,336.77 0.0M
2022-04-19 36,600.60 37,294.04 36,394.93 36,640.89 0.0M
2022-04-14 36,560.17 36,746.00 36,381.22 36,600.60 0.0M
2022-04-13 36,275.13 36,782.65 36,275.13 36,560.17 0.0M
2022-04-12 35,912.00 36,423.91 35,872.58 36,275.13 0.0M
2022-04-11 36,501.60 36,740.72 35,776.24 35,912.00 0.0M
2022-04-08 35,610.34 36,504.88 35,610.34 36,501.60 0.0M
2022-04-07 35,912.27 35,912.27 35,075.95 35,610.34 0.0M
2022-04-06 36,112.51 36,112.51 35,439.41 35,912.27 0.0M
2022-04-05 35,689.41 36,112.51 35,036.58 36,112.51 0.0M
2022-04-04 35,957.79 36,159.84 35,630.50 35,689.41 0.0M
2022-04-01 35,234.71 36,045.15 35,048.86 35,957.79 0.0M
2022-03-31 35,282.23 35,663.80 35,200.43 35,234.71 0.0M
2022-03-30 33,933.67 35,282.23 33,930.70 35,282.23 0.0M
2022-03-29 34,630.74 35,329.52 33,429.99 33,933.67 0.0M
2022-03-28 35,125.00 35,524.54 34,566.79 34,630.74 0.0M
2022-03-25 34,799.28 35,282.87 34,720.16 35,125.00 0.0M
2022-03-24 34,902.21 35,084.82 34,348.57 34,799.28 0.0M
2022-03-23 34,456.77 35,018.54 34,456.77 34,902.21 0.0M
2022-03-22 34,545.14 35,163.78 34,366.49 34,456.77 0.0M
2022-03-21 33,135.84 34,594.35 33,078.59 34,545.14 0.0M
2022-03-18 33,009.36 33,468.40 33,009.36 33,135.84 0.0M
2022-03-17 32,619.36 33,017.97 32,391.99 33,009.36 0.0M
2022-03-16 31,514.94 32,622.97 31,514.94 32,415.31 0.0M
2022-03-15 32,288.84 32,288.84 30,921.93 31,514.94 0.0M
2022-03-14 33,999.97 33,999.97 32,228.88 32,288.84 0.0M
2022-03-11 33,354.36 34,364.32 33,354.36 33,999.97 0.0M
2022-03-10 33,023.24 33,353.04 32,326.77 33,352.45 0.0M
2022-03-09 32,829.47 33,012.29 31,760.97 32,408.67 0.0M
2022-03-08 33,115.57 33,327.75 32,282.68 32,829.47 0.0M
2022-03-07 32,914.69 34,619.63 32,912.85 33,115.57 0.0M
2022-03-04 33,844.83 34,246.74 32,635.17 32,914.69 0.0M
2022-03-03 33,232.89 34,838.00 33,232.89 33,844.83 0.0M
2022-03-02 32,730.75 33,948.94 32,730.75 33,232.89 0.0M
2022-03-01 32,162.18 32,959.82 32,162.18 32,730.75 0.0M
2022-02-28 31,655.35 32,308.04 31,520.77 32,162.18 0.0M
2022-02-25 30,442.00 31,762.96 30,442.00 31,655.35 0.0M
2022-02-24 30,820.25 31,058.02 30,038.38 30,442.00 0.0M
2022-02-23 31,062.86 31,493.21 30,757.18 30,820.25 0.0M
2022-02-22 30,942.53 31,444.48 30,185.69 31,062.86 0.0M
2022-02-21 30,901.41 31,382.35 30,558.51 30,942.53 0.0M
2022-02-18 30,727.83 31,238.23 30,727.83 30,901.41 0.0M
2022-02-17 31,268.39 31,268.71 30,611.94 30,727.83 0.0M
2022-02-16 31,033.41 31,460.68 30,828.90 31,268.39 0.0M
2022-02-15 31,263.00 31,709.85 30,830.34 31,033.41 0.0M
2022-02-14 31,018.89 31,272.76 30,403.95 31,263.00 0.0M
2022-02-11 31,284.04 31,284.04 30,729.57 31,018.89 0.0M
2022-02-10 30,785.63 31,431.25 30,785.63 31,284.04 0.0M
2022-02-09 30,440.05 30,906.29 30,094.07 30,785.63 0.0M
2022-02-08 29,851.50 30,871.87 29,843.18 30,440.05 0.0M
2022-02-07 29,313.37 30,078.65 29,313.37 29,851.50 0.0M
2022-02-04 29,300.98 29,767.46 29,161.90 29,313.37 0.0M
2022-02-03 29,295.94 29,810.49 29,295.94 29,300.98 0.0M
2022-02-02 29,269.94 29,615.25 29,212.02 29,295.94 0.0M
2022-02-01 28,368.26 29,344.62 28,368.26 29,269.94 0.0M
2022-01-31 29,210.50 29,360.12 28,307.30 28,368.26 0.0M
2022-01-28 30,101.57 30,256.45 29,051.88 29,210.50 0.0M
2022-01-27 29,621.55 30,338.40 29,218.42 30,101.57 0.0M
2022-01-26 28,850.62 29,854.70 28,850.62 29,621.55 0.0M
2022-01-25 28,623.89 29,147.53 28,623.89 28,850.62 0.0M
2022-01-24 30,027.14 30,027.14 28,329.79 28,623.89 0.0M
2022-01-21 30,684.59 30,684.59 29,712.15 30,027.14 0.0M
2022-01-20 30,834.83 31,190.87 30,525.43 30,684.59 0.0M
2022-01-19 29,983.93 31,003.21 29,863.59 30,834.83 0.0M
2022-01-18 29,872.23 30,183.20 29,489.39 29,983.93 0.0M
2022-01-17 29,492.40 29,910.74 29,492.40 29,872.23 0.0M
2022-01-14 29,860.16 29,894.07 29,456.57 29,492.40 0.0M
2022-01-13 29,713.62 29,946.43 29,547.55 29,860.16 0.0M
2022-01-12 28,681.42 29,927.51 28,681.42 29,713.62 0.0M
2022-01-11 28,525.82 28,943.57 28,321.39 28,681.42 0.0M
2022-01-10 28,847.50 28,906.33 28,391.18 28,525.82 0.0M
2022-01-07 28,167.10 28,946.87 28,167.10 28,847.50 0.0M
2022-01-06 28,324.06 28,432.17 27,940.92 28,167.10 0.0M
2022-01-05 27,791.78 28,322.05 27,730.16 28,322.05 0.0M
2022-01-04 27,253.50 27,946.08 27,253.50 27,791.78 0.0M