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
2025-09-29 32,457.22 33,267.55 32,457.22 33,137.24 0.0M
2025-09-26 32,488.04 32,493.30 32,131.21 32,457.22 0.0M
2025-09-25 32,000.86 32,794.03 31,967.52 32,488.04 0.0M
2025-09-24 31,061.32 32,084.00 30,908.11 32,000.86 0.0M
2025-09-23 30,962.53 31,346.45 30,810.52 31,061.32 0.0M
2025-09-22 30,483.95 31,079.49 30,483.95 30,962.53 0.0M
2025-09-19 30,179.63 30,582.69 30,177.59 30,483.95 0.0M
2025-09-18 30,217.83 30,631.07 30,091.65 30,179.63 0.0M
2025-09-17 30,609.84 30,609.84 30,200.65 30,217.83 0.0M
2025-09-16 30,420.47 31,092.11 30,420.47 30,609.84 0.0M
2025-09-15 30,190.52 30,465.17 29,998.43 30,420.47 0.0M
2025-09-12 29,953.01 30,756.95 29,953.01 30,190.52 0.0M
2025-09-11 29,858.06 30,046.53 29,621.16 29,953.01 0.0M
2025-09-10 29,946.35 30,283.39 29,620.52 29,857.08 0.0M
2025-09-09 29,171.64 30,404.15 29,171.64 29,946.35 0.0M
2025-09-08 29,100.83 29,310.21 28,952.14 29,171.64 0.0M
2025-09-05 28,809.66 29,522.26 28,809.66 29,100.83 0.0M
2025-09-04 28,993.56 29,440.86 28,786.35 28,809.66 0.0M
2025-09-03 28,618.59 29,281.03 28,511.62 28,982.71 0.0M
2025-09-02 28,908.86 28,914.96 28,461.44 28,618.59 0.0M
2025-09-01 29,139.54 29,139.54 28,755.53 28,908.86 0.0M
2025-08-29 29,174.44 29,367.92 29,060.54 29,139.54 0.0M
2025-08-28 28,765.18 29,315.24 28,765.18 29,174.44 0.0M
2025-08-27 28,724.21 29,037.61 28,604.62 28,662.59 0.0M
2025-08-26 28,803.63 28,970.11 28,612.60 28,724.21 0.0M
2025-08-22 28,479.27 28,844.36 28,312.71 28,803.63 0.0M
2025-08-21 28,246.28 28,506.67 28,207.54 28,479.27 0.0M
2025-08-20 28,283.71 28,365.98 27,938.23 28,232.08 0.0M
2025-08-19 27,949.91 28,644.97 27,949.91 28,283.71 0.0M
2025-08-18 28,578.06 28,610.12 27,921.35 27,949.91 0.0M
2025-08-15 28,193.67 28,939.63 28,193.67 28,578.06 0.0M
2025-08-14 28,850.41 28,850.41 28,075.61 28,193.67 0.0M
2025-08-13 28,470.37 28,664.39 28,411.67 28,561.02 0.0M
2025-08-12 28,150.31 28,506.91 28,150.31 28,470.37 0.0M
2025-08-11 28,007.21 28,233.18 28,007.21 28,150.31 0.0M
2025-08-08 27,488.94 28,048.06 27,488.94 28,007.21 0.0M
2025-08-07 27,550.00 27,638.87 27,224.33 27,488.94 0.0M
2025-08-06 27,829.22 27,924.53 27,419.32 27,550.00 0.0M
2025-08-05 27,717.99 28,007.80 27,702.41 27,829.22 0.0M
2025-08-04 27,727.80 27,888.71 27,592.16 27,717.99 0.0M
2025-08-01 28,090.03 28,145.89 27,541.37 27,727.80 0.0M
2025-07-31 28,829.04 28,829.04 27,382.32 28,090.03 0.0M
2025-07-30 28,804.81 28,910.95 28,363.46 28,829.04 0.0M
2025-07-29 29,188.48 29,269.21 28,733.06 28,804.81 0.0M
2025-07-28 29,439.88 29,488.12 28,721.79 29,188.48 0.0M
2025-07-25 29,749.26 29,749.26 29,321.11 29,439.88 0.0M
2025-07-24 29,934.82 30,159.38 29,639.49 29,749.26 0.0M
2025-07-23 29,736.31 30,251.14 29,588.90 29,934.82 0.0M
2025-07-22 29,078.10 29,883.42 29,078.10 29,736.31 0.0M
2025-07-21 28,218.85 29,344.57 28,218.85 29,078.10 0.0M
2025-07-18 27,921.61 28,547.33 27,921.61 28,218.85 0.0M
2025-07-17 28,019.97 28,308.19 27,832.41 27,921.61 0.0M
2025-07-16 27,952.28 28,316.21 27,868.67 28,019.97 0.0M
2025-07-15 28,235.79 28,477.89 27,905.45 27,952.28 0.0M
2025-07-14 28,461.96 28,798.00 28,216.76 28,235.79 0.0M
2025-07-11 28,347.33 28,483.33 28,024.37 28,461.96 0.0M
2025-07-10 27,318.83 28,661.63 27,318.83 28,347.33 0.0M
2025-07-09 27,832.93 27,889.42 27,191.99 27,318.83 0.0M
2025-07-08 27,369.43 27,900.02 27,369.43 27,832.93 0.0M
2025-07-07 27,528.02 27,529.73 27,287.37 27,369.43 0.0M
2025-07-04 27,846.57 27,846.57 27,422.93 27,528.02 0.0M
2025-07-03 28,106.38 28,259.28 27,811.26 27,846.57 0.0M
2025-07-02 27,074.35 28,224.78 27,074.35 28,105.78 0.0M
2025-07-01 26,729.62 27,074.35 26,711.06 27,074.35 0.0M
2025-06-30 26,933.77 27,015.43 26,623.14 26,729.62 0.0M
2025-06-27 26,911.61 27,305.75 26,616.06 26,933.77 0.0M
2025-06-26 25,651.93 26,986.68 25,646.32 26,911.61 0.0M
2025-06-25 26,022.72 26,367.96 25,651.93 25,651.93 0.0M
2025-06-24 26,136.10 26,827.53 26,022.72 26,022.72 0.0M
2025-06-23 26,057.45 26,197.50 25,862.05 26,136.10 0.0M
2025-06-20 25,967.52 26,310.98 25,967.52 26,057.45 0.0M
2025-06-19 26,633.77 26,633.77 25,964.52 25,967.52 0.0M
2025-06-18 26,667.83 26,787.82 26,515.19 26,633.77 0.0M
2025-06-17 27,003.70 27,003.70 26,623.22 26,667.83 0.0M
2025-06-16 26,919.00 27,281.27 26,919.00 27,003.70 0.0M
2025-06-13 26,912.00 26,919.00 26,468.18 26,919.00 0.0M
2025-06-12 27,118.47 27,118.47 26,643.56 26,912.00 0.0M
2025-06-11 27,392.02 27,768.37 27,118.47 27,118.47 0.0M
2025-06-10 27,405.02 27,520.78 27,266.57 27,392.02 0.0M
2025-06-09 27,361.98 27,535.72 27,163.15 27,405.02 0.0M
2025-06-06 27,837.79 27,837.79 27,236.87 27,361.98 0.0M
2025-06-05 27,358.41 27,989.71 27,298.47 27,837.79 0.0M
2025-06-04 26,992.50 27,519.71 26,992.50 27,358.41 0.0M
2025-06-03 27,329.32 27,329.32 26,592.61 26,992.50 0.0M
2025-06-02 27,186.39 27,504.96 26,987.64 27,329.32 0.0M
2025-05-30 27,185.00 27,377.34 26,847.49 27,186.39 0.0M
2025-05-29 26,936.17 27,416.69 26,936.17 27,185.00 0.0M
2025-05-28 27,270.02 27,296.36 26,930.14 26,930.14 0.0M
2025-05-27 27,135.01 27,277.11 27,032.59 27,270.02 0.0M
2025-05-23 26,907.10 27,341.03 26,633.02 27,135.01 0.0M
2025-05-22 27,173.29 27,259.28 26,756.93 26,907.10 0.0M
2025-05-21 27,224.73 27,229.57 26,949.52 27,173.29 0.0M
2025-05-20 26,871.38 27,284.97 26,725.45 27,224.73 0.0M
2025-05-19 27,024.12 27,024.12 26,581.47 26,871.38 0.0M
2025-05-16 27,450.73 27,524.84 26,976.80 27,024.12 0.0M
2025-05-15 27,698.33 27,701.58 27,131.76 27,450.73 0.0M
2025-05-14 27,698.88 27,929.28 27,533.11 27,698.33 0.0M
2025-05-13 27,321.55 27,907.11 27,306.64 27,698.88 0.0M
2025-05-12 26,052.21 27,757.72 26,052.21 27,321.55 0.0M
2025-05-09 25,910.98 26,390.72 25,910.73 26,052.21 0.0M
2025-05-08 26,168.56 26,185.41 25,697.67 25,910.98 0.0M
2025-05-07 25,928.10 26,509.73 25,864.11 26,168.56 0.0M
2025-05-06 26,151.00 26,218.45 25,567.44 25,928.10 0.0M
2025-05-02 25,757.26 26,577.51 25,757.26 26,151.00 0.0M
2025-05-01 25,557.96 25,953.37 25,557.96 25,757.26 0.0M
2025-04-30 26,576.25 26,576.25 24,949.90 25,452.00 0.0M
2025-04-29 26,510.21 27,068.57 26,510.21 26,576.25 0.0M
2025-04-28 26,774.93 26,946.35 26,504.67 26,510.21 0.0M
2025-04-25 26,919.70 27,059.66 26,635.15 26,774.93 0.0M
2025-04-24 26,641.68 26,952.58 26,261.13 26,919.70 0.0M
2025-04-23 25,773.60 27,314.14 25,773.60 26,641.68 0.0M
2025-04-22 25,539.53 25,926.74 25,432.76 25,773.60 0.0M
2025-04-17 25,506.92 25,705.37 25,311.41 25,539.53 0.0M
2025-04-16 25,437.12 25,492.69 24,861.02 25,492.69 0.0M
2025-04-15 25,380.30 25,704.83 25,240.81 25,437.12 0.0M
2025-04-14 24,952.79 25,657.65 24,952.79 25,380.30 0.0M
2025-04-11 24,290.52 25,062.04 24,289.74 24,952.79 0.0M
2025-04-10 23,430.09 25,847.66 23,430.09 24,290.52 0.0M
2025-04-09 23,964.65 23,964.65 23,040.70 23,430.09 0.0M
2025-04-08 23,624.01 24,707.13 23,624.01 23,964.65 0.0M
2025-04-07 23,922.09 24,712.41 21,965.05 23,624.01 0.0M
2025-04-04 25,851.58 25,851.58 23,502.81 23,922.09 0.0M
2025-04-03 27,286.89 27,293.19 25,741.88 25,851.58 0.0M
2025-04-02 27,428.82 27,452.73 27,115.36 27,286.89 0.0M
2025-04-01 27,147.02 27,617.21 27,145.91 27,428.82 0.0M
2025-03-31 28,192.17 28,192.17 26,902.63 27,147.02 0.0M
2025-03-28 28,818.82 28,930.07 28,163.66 28,192.17 0.0M
2025-03-27 29,430.67 29,431.15 28,605.61 28,818.82 0.0M
2025-03-26 29,456.31 29,804.44 29,330.87 29,430.67 0.0M
2025-03-25 29,039.83 29,607.41 28,948.06 29,456.31 0.0M
2025-03-24 28,572.28 29,554.67 28,565.61 29,039.83 0.0M
2025-03-21 29,383.09 29,383.09 28,538.09 28,572.28 0.0M
2025-03-20 29,824.14 30,097.39 29,377.69 29,383.09 0.0M
2025-03-19 29,959.92 29,959.92 29,527.09 29,824.14 0.0M
2025-03-18 29,789.50 30,293.83 29,744.43 29,959.92 0.0M
2025-03-17 29,538.58 30,028.45 29,538.58 29,789.50 0.0M
2025-03-14 28,874.61 29,685.21 28,874.61 29,538.58 0.0M
2025-03-13 28,736.44 29,001.99 28,427.71 28,874.61 0.0M
2025-03-12 28,827.22 29,199.73 28,515.44 28,687.51 0.0M
2025-03-11 29,106.51 29,513.55 28,774.30 28,827.22 0.0M
2025-03-10 29,593.54 29,838.49 29,038.76 29,106.51 0.0M
2025-03-07 30,047.07 30,047.07 29,227.80 29,593.54 0.0M
2025-03-06 29,944.75 30,546.41 29,710.46 30,047.07 0.0M
2025-03-05 28,758.14 29,810.15 28,758.14 29,512.11 0.0M
2025-03-04 29,362.28 29,362.28 28,589.60 28,758.14 0.0M
2025-03-03 28,928.85 29,753.16 28,851.88 29,362.28 0.0M
2025-02-28 29,035.12 29,082.53 28,337.54 28,928.85 0.0M
2025-02-27 29,507.08 29,507.08 28,934.87 29,035.12 0.0M
2025-02-26 28,935.61 29,527.32 28,935.61 29,507.08 0.0M
2025-02-25 29,622.59 29,627.53 28,919.59 28,935.61 0.0M
2025-02-24 30,132.70 30,132.70 29,376.27 29,622.59 0.0M
2025-02-21 30,111.42 30,593.94 30,013.17 30,132.70 0.0M
2025-02-20 29,965.89 30,756.65 29,917.06 30,111.42 0.0M
2025-02-19 31,016.87 31,018.18 29,763.22 29,965.89 0.0M
2025-02-18 31,003.74 31,300.57 30,856.52 31,016.87 0.0M
2025-02-17 30,966.14 31,191.69 30,910.70 31,003.74 0.0M
2025-02-14 30,724.35 31,630.77 30,724.35 30,966.14 0.0M
2025-02-13 30,392.88 30,924.50 30,392.88 30,724.35 0.0M
2025-02-12 30,528.12 30,886.52 30,201.41 30,392.88 0.0M
2025-02-11 31,160.24 31,160.24 30,274.76 30,528.12 0.0M
2025-02-10 31,014.74 31,260.40 30,828.75 31,160.24 0.0M
2025-02-07 30,846.72 31,302.99 30,746.16 31,014.74 0.0M
2025-02-06 29,959.14 31,238.05 29,959.14 30,846.72 0.0M
2025-02-05 29,958.02 30,130.09 29,798.02 29,959.14 0.0M
2025-02-04 29,694.40 30,089.64 29,661.58 29,958.02 0.0M
2025-02-03 30,193.31 30,193.31 29,312.92 29,694.40 0.0M
2025-01-31 30,229.78 30,536.82 30,071.63 30,193.31 0.0M
2025-01-30 29,853.07 30,344.53 29,567.05 30,229.78 0.0M
2025-01-29 29,993.27 29,993.27 29,769.38 29,853.07 0.0M
2025-01-28 30,471.97 30,507.62 29,993.27 29,993.27 0.0M
2025-01-27 31,570.19 31,570.19 30,434.08 30,471.97 0.0M
2025-01-24 31,438.05 32,340.41 31,438.05 31,570.19 0.0M
2025-01-23 31,699.68 31,700.22 31,184.63 31,438.05 0.0M
2025-01-22 31,929.87 31,984.42 31,536.58 31,699.68 0.0M
2025-01-21 32,406.28 32,406.28 31,849.08 31,929.87 0.0M
2025-01-20 31,866.28 32,615.71 31,700.58 32,406.28 0.0M
2025-01-17 31,043.33 32,137.77 31,043.33 31,866.28 0.0M
2025-01-16 30,939.12 31,566.58 30,939.12 31,043.33 0.0M
2025-01-15 30,916.61 31,139.33 30,753.47 30,939.12 0.0M
2025-01-14 30,677.98 31,402.61 30,677.98 30,916.61 0.0M
2025-01-13 30,291.47 30,810.31 30,196.27 30,677.98 0.0M
2025-01-10 30,529.17 30,870.36 30,291.47 30,291.47 0.0M
2025-01-09 30,003.27 30,928.31 30,003.27 30,529.17 0.0M
2025-01-08 29,791.61 30,003.27 29,418.83 30,003.27 0.0M
2025-01-07 30,150.88 30,355.11 29,700.78 29,791.61 0.0M
2025-01-06 29,796.98 30,499.54 29,483.09 30,150.88 0.0M
2025-01-03 30,109.21 30,109.21 29,667.51 29,796.98 0.0M
2025-01-02 29,684.42 30,207.20 29,684.42 30,109.21 0.0M