FTSE 350 Media TR (TRINMX403010)

TRINMX403010
🏛️ Vereinigtes Königreich →
5,998.84
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
2022-12-30 4,307.43 4,307.43 4,267.82 4,267.82 0.0M
2022-12-29 4,297.89 4,310.34 4,248.61 4,307.43 0.0M
2022-12-28 4,273.87 4,321.06 4,273.87 4,297.89 0.0M
2022-12-23 4,281.09 4,292.13 4,267.96 4,273.87 0.0M
2022-12-22 4,290.11 4,327.72 4,276.03 4,281.09 0.0M
2022-12-21 4,219.03 4,290.11 4,219.03 4,290.11 0.0M
2022-12-20 4,235.85 4,235.85 4,187.45 4,219.03 0.0M
2022-12-19 4,242.87 4,248.86 4,220.40 4,235.85 0.0M
2022-12-16 4,296.95 4,298.36 4,219.70 4,242.87 0.0M
2022-12-15 4,328.20 4,331.25 4,281.20 4,296.95 0.0M
2022-12-14 4,307.52 4,330.30 4,277.61 4,328.20 0.0M
2022-12-13 4,312.80 4,342.47 4,265.08 4,307.52 0.0M
2022-12-12 4,336.27 4,349.33 4,312.80 4,312.80 0.0M
2022-12-09 4,306.13 4,374.75 4,306.13 4,336.27 0.0M
2022-12-08 4,335.06 4,342.83 4,296.42 4,306.13 0.0M
2022-12-07 4,334.89 4,379.25 4,328.12 4,335.06 0.0M
2022-12-06 4,354.72 4,374.18 4,334.89 4,334.89 0.0M
2022-12-05 4,380.71 4,383.58 4,351.59 4,354.72 0.0M
2022-12-02 4,367.73 4,404.53 4,358.65 4,380.71 0.0M
2022-12-01 4,351.73 4,392.54 4,351.08 4,367.73 0.0M
2022-11-30 4,327.91 4,382.08 4,327.91 4,351.73 0.0M
2022-11-29 4,377.38 4,382.05 4,323.09 4,327.91 0.0M
2022-11-28 4,375.13 4,409.63 4,373.40 4,377.38 0.0M
2022-11-25 4,365.13 4,374.20 4,349.48 4,374.20 0.0M
2022-11-24 4,358.60 4,385.73 4,348.24 4,365.13 0.0M
2022-11-23 4,347.00 4,369.32 4,332.89 4,358.60 0.0M
2022-11-22 4,351.78 4,352.22 4,305.47 4,347.00 0.0M
2022-11-21 4,295.82 4,355.87 4,276.64 4,351.78 0.0M
2022-11-18 4,260.62 4,305.44 4,255.29 4,295.82 0.0M
2022-11-17 4,276.87 4,303.79 4,233.66 4,260.62 0.0M
2022-11-16 4,268.01 4,297.61 4,256.75 4,276.87 0.0M
2022-11-15 4,267.26 4,317.83 4,253.21 4,268.01 0.0M
2022-11-14 4,205.83 4,288.87 4,205.83 4,267.26 0.0M
2022-11-11 4,341.90 4,347.83 4,168.96 4,205.83 0.0M
2022-11-10 4,237.39 4,356.78 4,191.87 4,341.90 0.0M
2022-11-09 4,260.84 4,262.07 4,220.62 4,237.39 0.0M
2022-11-08 4,205.53 4,266.05 4,173.69 4,260.84 0.0M
2022-11-07 4,229.19 4,238.37 4,198.14 4,205.53 0.0M
2022-11-04 4,224.10 4,259.84 4,199.04 4,229.19 0.0M
2022-11-03 4,180.43 4,224.10 4,127.67 4,224.10 0.0M
2022-11-02 4,184.88 4,207.15 4,166.03 4,180.43 0.0M
2022-11-01 4,213.86 4,279.95 4,176.59 4,184.88 0.0M
2022-10-31 4,205.56 4,234.39 4,184.95 4,213.86 0.0M
2022-10-28 4,194.23 4,205.56 4,147.00 4,205.56 0.0M
2022-10-27 4,207.16 4,217.68 4,175.71 4,194.23 0.0M
2022-10-26 4,192.52 4,211.25 4,155.78 4,207.16 0.0M
2022-10-25 4,120.58 4,192.52 4,120.58 4,192.52 0.0M
2022-10-24 4,031.22 4,151.90 4,031.22 4,120.58 0.0M
2022-10-21 4,029.14 4,041.34 3,978.53 4,031.22 0.0M
2022-10-20 4,051.56 4,077.81 4,001.08 4,029.14 0.0M
2022-10-19 4,058.24 4,080.76 4,043.99 4,047.82 0.0M
2022-10-18 4,026.39 4,111.55 4,026.39 4,058.24 0.0M
2022-10-17 3,967.95 4,050.99 3,953.88 4,026.39 0.0M
2022-10-14 3,945.13 4,042.01 3,945.13 3,967.95 0.0M
2022-10-13 3,996.85 4,003.18 3,876.22 3,945.13 0.0M
2022-10-12 4,014.17 4,044.31 3,971.45 3,987.42 0.0M
2022-10-11 4,049.13 4,056.65 3,996.48 4,014.17 0.0M
2022-10-10 4,052.05 4,064.89 4,007.76 4,049.13 0.0M
2022-10-07 4,084.96 4,091.60 4,051.37 4,052.05 0.0M
2022-10-06 4,084.12 4,132.50 4,061.75 4,084.96 0.0M
2022-10-05 4,098.39 4,116.10 4,065.65 4,084.12 0.0M
2022-10-04 3,963.24 4,098.39 3,963.24 4,098.39 0.0M
2022-10-03 3,951.65 3,967.41 3,872.89 3,963.24 0.0M
2022-09-30 3,905.13 3,960.42 3,888.02 3,951.65 0.0M
2022-09-29 3,963.17 3,963.17 3,868.24 3,905.13 0.0M
2022-09-28 3,978.38 3,978.38 3,890.53 3,963.17 0.0M
2022-09-27 3,977.04 4,037.70 3,977.04 3,978.38 0.0M
2022-09-26 3,947.71 4,003.17 3,932.98 3,977.04 0.0M
2022-09-23 3,967.12 3,986.33 3,908.82 3,947.71 0.0M
2022-09-22 4,049.41 4,051.87 3,960.53 3,967.12 0.0M
2022-09-21 4,015.54 4,051.94 3,983.58 4,049.41 0.0M
2022-09-20 4,075.79 4,096.56 3,999.71 4,015.54 0.0M
2022-09-16 4,094.63 4,121.99 4,060.18 4,075.79 0.0M
2022-09-15 4,091.20 4,120.11 4,082.19 4,094.63 0.0M
2022-09-14 4,183.86 4,183.86 4,087.92 4,091.20 0.0M
2022-09-13 4,218.72 4,249.47 4,181.42 4,183.86 0.0M
2022-09-12 4,161.71 4,218.72 4,153.85 4,218.72 0.0M
2022-09-09 4,097.85 4,172.72 4,097.85 4,161.71 0.0M
2022-09-07 4,061.35 4,103.13 4,027.80 4,083.09 0.0M
2022-09-06 4,040.05 4,075.34 4,019.64 4,061.35 0.0M
2022-09-05 4,069.38 4,069.38 3,974.34 4,040.05 0.0M
2022-09-02 4,006.59 4,069.38 4,006.50 4,069.38 0.0M
2022-09-01 4,072.51 4,072.51 3,991.84 4,006.59 0.0M
2022-08-31 4,101.44 4,114.08 4,068.39 4,072.51 0.0M
2022-08-30 4,119.96 4,161.19 4,087.02 4,101.44 0.0M
2022-08-26 4,233.95 4,245.60 4,114.75 4,119.96 0.0M
2022-08-25 4,220.90 4,254.66 4,207.92 4,233.95 0.0M
2022-08-24 4,201.69 4,221.04 4,163.76 4,220.90 0.0M
2022-08-23 4,318.51 4,318.51 4,185.63 4,201.69 0.0M
2022-08-22 4,358.58 4,358.58 4,314.70 4,318.51 0.0M
2022-08-19 4,345.11 4,387.70 4,327.75 4,358.58 0.0M
2022-08-18 4,324.13 4,346.97 4,310.59 4,345.11 0.0M
2022-08-17 4,345.10 4,361.14 4,320.61 4,323.59 0.0M
2022-08-16 4,352.15 4,373.54 4,329.28 4,345.10 0.0M
2022-08-15 4,323.76 4,355.19 4,314.61 4,352.15 0.0M
2022-08-12 4,330.51 4,343.57 4,313.42 4,323.76 0.0M
2022-08-11 4,366.86 4,375.91 4,321.52 4,330.51 0.0M
2022-08-10 4,331.89 4,364.17 4,309.75 4,361.40 0.0M
2022-08-09 4,328.07 4,354.67 4,310.07 4,331.89 0.0M
2022-08-08 4,312.81 4,350.36 4,311.99 4,328.07 0.0M
2022-08-05 4,405.67 4,405.67 4,306.06 4,312.81 0.0M
2022-08-04 4,408.78 4,422.17 4,355.63 4,405.67 0.0M
2022-08-03 4,366.64 4,393.98 4,328.94 4,391.76 0.0M
2022-08-02 4,361.33 4,377.55 4,348.10 4,366.64 0.0M
2022-08-01 4,356.35 4,382.12 4,347.09 4,361.33 0.0M
2022-07-29 4,293.31 4,349.93 4,286.84 4,337.42 0.0M
2022-07-28 4,255.01 4,293.31 4,205.34 4,293.31 0.0M
2022-07-27 4,213.23 4,268.76 4,203.34 4,255.01 0.0M
2022-07-26 4,246.13 4,255.72 4,207.29 4,213.23 0.0M
2022-07-25 4,266.29 4,277.28 4,236.41 4,246.13 0.0M
2022-07-22 4,250.94 4,290.47 4,229.77 4,266.29 0.0M
2022-07-21 4,189.22 4,270.35 4,189.22 4,250.94 0.0M
2022-07-20 4,149.61 4,199.76 4,149.61 4,189.22 0.0M
2022-07-19 4,075.53 4,160.28 4,068.60 4,149.61 0.0M
2022-07-18 4,076.47 4,102.55 4,065.62 4,075.53 0.0M
2022-07-15 4,004.43 4,077.34 3,997.64 4,076.47 0.0M
2022-07-14 4,020.56 4,036.39 3,991.41 4,004.43 0.0M
2022-07-13 4,040.55 4,040.62 3,970.91 4,020.56 0.0M
2022-07-12 4,034.99 4,050.21 4,003.14 4,040.55 0.0M
2022-07-11 4,029.06 4,034.99 3,987.54 4,034.99 0.0M
2022-07-08 4,010.21 4,043.84 3,989.23 4,029.06 0.0M
2022-07-07 4,011.58 4,047.92 4,006.52 4,010.21 0.0M
2022-07-06 3,883.08 4,035.13 3,883.08 4,011.58 0.0M
2022-07-05 3,979.58 3,979.58 3,848.90 3,883.08 0.0M
2022-07-04 3,961.82 4,005.60 3,961.82 3,979.58 0.0M
2022-07-01 3,986.85 4,010.10 3,935.19 3,961.82 0.0M
2022-06-30 4,003.73 4,003.73 3,923.12 3,986.85 0.0M
2022-06-29 4,023.21 4,023.21 3,953.15 4,003.73 0.0M
2022-06-28 4,041.49 4,074.31 4,023.21 4,023.21 0.0M
2022-06-27 3,993.48 4,055.89 3,988.27 4,041.49 0.0M
2022-06-24 3,860.94 3,999.10 3,860.94 3,993.48 0.0M
2022-06-23 3,901.14 3,910.68 3,852.76 3,860.94 0.0M
2022-06-22 3,889.00 3,906.72 3,835.15 3,901.14 0.0M
2022-06-21 3,873.14 3,938.28 3,872.80 3,889.00 0.0M
2022-06-20 3,822.87 3,888.40 3,822.87 3,873.14 0.0M
2022-06-17 3,785.70 3,872.95 3,777.65 3,822.87 0.0M
2022-06-16 3,859.12 3,865.50 3,774.55 3,785.70 0.0M
2022-06-15 3,794.63 3,871.10 3,794.63 3,859.12 0.0M
2022-06-14 3,889.13 3,926.42 3,786.50 3,794.63 0.0M
2022-06-13 3,936.64 3,939.90 3,874.49 3,889.13 0.0M
2022-06-10 3,998.12 3,998.12 3,908.80 3,936.64 0.0M
2022-06-09 4,075.96 4,078.39 3,992.94 3,998.12 0.0M
2022-06-08 4,077.59 4,090.73 4,043.48 4,064.02 0.0M
2022-06-07 4,122.34 4,125.16 4,069.74 4,077.59 0.0M
2022-06-06 4,054.98 4,139.55 4,054.98 4,122.34 0.0M
2022-06-01 4,137.99 4,159.46 4,051.53 4,054.98 0.0M
2022-05-31 4,169.97 4,171.65 4,117.89 4,137.99 0.0M
2022-05-30 4,145.72 4,189.41 4,145.72 4,169.97 0.0M
2022-05-27 4,139.35 4,168.33 4,109.50 4,145.72 0.0M
2022-05-26 4,123.69 4,150.27 4,106.66 4,139.35 0.0M
2022-05-25 4,139.41 4,159.47 4,115.08 4,123.69 0.0M
2022-05-24 4,219.49 4,220.31 4,139.41 4,139.41 0.0M
2022-05-23 4,158.64 4,229.32 4,157.60 4,219.49 0.0M
2022-05-20 4,111.66 4,211.34 4,111.66 4,158.64 0.0M
2022-05-19 4,197.94 4,197.94 4,065.68 4,111.66 0.0M
2022-05-18 4,246.39 4,278.81 4,192.07 4,197.94 0.0M
2022-05-17 4,229.13 4,266.83 4,215.39 4,246.39 0.0M
2022-05-16 4,196.86 4,243.45 4,160.53 4,229.13 0.0M
2022-05-13 4,124.51 4,204.05 4,124.51 4,196.86 0.0M
2022-05-12 4,185.93 4,185.93 4,070.70 4,124.51 0.0M
2022-05-11 4,167.04 4,196.36 4,148.08 4,185.93 0.0M
2022-05-10 4,178.96 4,229.00 4,164.23 4,167.04 0.0M
2022-05-09 4,233.38 4,253.58 4,152.99 4,178.96 0.0M
2022-05-06 4,330.91 4,330.91 4,215.47 4,233.38 0.0M
2022-05-05 4,324.04 4,409.39 4,324.04 4,330.91 0.0M
2022-05-04 4,341.88 4,365.93 4,322.17 4,324.04 0.0M
2022-05-03 4,380.90 4,390.88 4,320.49 4,341.88 0.0M
2022-04-29 4,398.85 4,426.78 4,358.90 4,380.90 0.0M
2022-04-28 4,375.92 4,398.85 4,342.77 4,398.85 0.0M
2022-04-27 4,355.01 4,383.28 4,301.05 4,337.59 0.0M
2022-04-26 4,371.91 4,429.76 4,353.09 4,355.01 0.0M
2022-04-25 4,371.09 4,398.51 4,287.21 4,371.91 0.0M
2022-04-22 4,409.16 4,416.23 4,349.54 4,371.09 0.0M
2022-04-21 4,380.69 4,445.77 4,369.79 4,409.16 0.0M
2022-04-20 4,358.91 4,383.13 4,341.36 4,380.69 0.0M
2022-04-19 4,429.08 4,429.08 4,353.15 4,358.91 0.0M
2022-04-14 4,402.83 4,433.83 4,365.45 4,429.08 0.0M
2022-04-13 4,376.01 4,401.95 4,353.91 4,395.82 0.0M
2022-04-12 4,413.28 4,413.28 4,347.94 4,376.01 0.0M
2022-04-11 4,424.09 4,438.10 4,401.79 4,413.28 0.0M
2022-04-08 4,420.25 4,455.19 4,386.06 4,424.09 0.0M
2022-04-07 4,435.24 4,468.86 4,409.44 4,420.25 0.0M
2022-04-06 4,448.31 4,469.57 4,402.55 4,435.24 0.0M
2022-04-05 4,411.22 4,448.31 4,396.53 4,448.31 0.0M
2022-04-04 4,356.30 4,419.91 4,350.42 4,411.22 0.0M
2022-04-01 4,373.95 4,383.87 4,338.14 4,356.30 0.0M
2022-03-31 4,403.37 4,463.28 4,373.95 4,373.95 0.0M
2022-03-30 4,458.33 4,458.33 4,352.91 4,403.37 0.0M
2022-03-29 4,369.27 4,514.04 4,369.27 4,458.33 0.0M
2022-03-28 4,322.01 4,391.36 4,322.01 4,369.27 0.0M
2022-03-25 4,312.83 4,354.48 4,299.33 4,322.01 0.0M
2022-03-24 4,328.27 4,334.18 4,296.06 4,312.83 0.0M
2022-03-23 4,360.54 4,380.13 4,318.59 4,322.18 0.0M
2022-03-22 4,346.51 4,363.64 4,321.97 4,360.54 0.0M
2022-03-21 4,358.76 4,373.67 4,337.33 4,346.51 0.0M
2022-03-18 4,344.48 4,358.76 4,274.25 4,358.76 0.0M
2022-03-17 4,278.86 4,353.96 4,273.97 4,344.48 0.0M
2022-03-16 4,169.21 4,298.40 4,169.21 4,278.86 0.0M
2022-03-15 4,061.57 4,174.64 4,043.69 4,169.21 0.0M
2022-03-14 4,039.80 4,081.57 4,027.99 4,061.57 0.0M
2022-03-11 3,959.32 4,132.15 3,923.85 4,039.80 0.0M
2022-03-10 4,003.84 4,018.45 3,941.55 3,959.32 0.0M
2022-03-09 3,821.97 4,003.84 3,821.97 4,003.84 0.0M
2022-03-08 3,958.96 3,958.96 3,821.75 3,821.97 0.0M
2022-03-07 4,035.98 4,035.98 3,834.88 3,958.96 0.0M
2022-03-04 4,166.06 4,166.06 4,008.59 4,035.98 0.0M
2022-03-03 4,321.84 4,321.84 4,153.94 4,166.06 0.0M
2022-03-02 4,240.95 4,347.44 4,236.15 4,321.84 0.0M
2022-03-01 4,312.42 4,324.33 4,238.18 4,240.95 0.0M
2022-02-28 4,331.94 4,331.94 4,240.84 4,312.42 0.0M
2022-02-25 4,160.60 4,345.11 4,160.60 4,331.94 0.0M
2022-02-24 4,338.66 4,338.66 4,144.20 4,160.60 0.0M
2022-02-23 4,338.04 4,392.29 4,332.38 4,338.66 0.0M
2022-02-22 4,318.36 4,351.53 4,243.38 4,338.04 0.0M
2022-02-21 4,345.09 4,393.54 4,304.15 4,318.36 0.0M
2022-02-18 4,378.40 4,397.20 4,345.09 4,345.09 0.0M
2022-02-17 4,431.81 4,446.85 4,363.09 4,378.40 0.0M
2022-02-16 4,467.16 4,472.58 4,412.72 4,431.81 0.0M
2022-02-15 4,390.39 4,482.64 4,382.49 4,467.16 0.0M
2022-02-14 4,464.34 4,464.34 4,346.02 4,390.39 0.0M
2022-02-11 4,467.32 4,478.26 4,419.40 4,464.34 0.0M
2022-02-10 4,456.82 4,472.09 4,341.66 4,467.32 0.0M
2022-02-09 4,366.02 4,461.81 4,366.02 4,456.82 0.0M
2022-02-08 4,368.67 4,380.36 4,335.78 4,366.02 0.0M
2022-02-07 4,352.48 4,395.95 4,346.62 4,368.67 0.0M
2022-02-04 4,350.51 4,398.08 4,344.27 4,352.48 0.0M
2022-02-03 4,425.45 4,432.60 4,342.62 4,350.51 0.0M
2022-02-02 4,371.97 4,442.96 4,370.71 4,425.45 0.0M
2022-02-01 4,354.75 4,401.06 4,352.53 4,371.97 0.0M
2022-01-31 4,298.13 4,355.94 4,298.13 4,354.75 0.0M
2022-01-28 4,326.22 4,326.22 4,258.89 4,298.13 0.0M
2022-01-27 4,311.65 4,332.90 4,235.08 4,326.22 0.0M
2022-01-26 4,252.28 4,349.58 4,252.28 4,311.65 0.0M
2022-01-25 4,247.93 4,290.56 4,217.30 4,252.28 0.0M
2022-01-24 4,401.25 4,402.43 4,247.35 4,247.93 0.0M
2022-01-21 4,459.55 4,460.64 4,380.33 4,401.25 0.0M
2022-01-20 4,432.96 4,466.59 4,408.14 4,459.55 0.0M
2022-01-19 4,386.68 4,442.67 4,349.89 4,432.96 0.0M
2022-01-18 4,418.70 4,418.70 4,366.23 4,386.68 0.0M
2022-01-17 4,311.59 4,426.65 4,311.19 4,418.70 0.0M
2022-01-14 4,324.22 4,365.70 4,305.08 4,311.59 0.0M
2022-01-13 4,348.35 4,348.35 4,304.40 4,324.22 0.0M
2022-01-12 4,313.86 4,355.28 4,313.86 4,348.17 0.0M
2022-01-11 4,269.36 4,334.20 4,269.36 4,313.86 0.0M
2022-01-10 4,340.37 4,341.77 4,236.77 4,269.36 0.0M
2022-01-07 4,345.79 4,345.79 4,296.90 4,340.37 0.0M
2022-01-06 4,475.68 4,475.68 4,323.58 4,345.79 0.0M
2022-01-05 4,488.97 4,500.56 4,455.37 4,475.68 0.0M
2022-01-04 4,482.92 4,524.39 4,475.60 4,488.97 0.0M