FTSE 350 Mining TR (TRINMX551030)

TRINMX551030
🏛️ Vereinigtes Königreich →
21,878.01
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
2023-12-29 8,043.32 8,060.17 7,977.74 7,981.16 0.0M
2023-12-28 8,115.35 8,137.39 8,032.80 8,043.32 0.0M
2023-12-27 8,064.27 8,183.67 8,049.00 8,115.35 0.0M
2023-12-22 8,024.83 8,109.85 8,024.83 8,064.27 0.0M
2023-12-21 8,102.25 8,102.25 7,943.33 8,024.83 0.0M
2023-12-20 8,075.55 8,198.20 8,075.55 8,102.25 0.0M
2023-12-19 7,909.42 8,081.17 7,874.16 8,075.55 0.0M
2023-12-18 7,973.55 7,973.55 7,791.38 7,909.42 0.0M
2023-12-15 8,047.69 8,107.60 7,921.48 7,973.55 0.0M
2023-12-14 7,602.97 8,230.42 7,602.97 8,047.69 0.0M
2023-12-13 7,570.01 7,643.86 7,512.58 7,602.97 0.0M
2023-12-12 7,661.68 7,769.08 7,570.01 7,570.01 0.0M
2023-12-11 7,849.11 7,849.11 7,595.01 7,661.68 0.0M
2023-12-08 7,982.45 8,038.30 7,844.86 7,849.11 0.0M
2023-12-07 8,055.74 8,079.82 7,925.16 7,982.45 0.0M
2023-12-06 7,922.07 8,126.52 7,922.07 8,055.74 0.0M
2023-12-05 8,252.92 8,252.92 7,853.37 7,922.07 0.0M
2023-12-04 8,315.67 8,385.33 8,228.27 8,252.92 0.0M
2023-12-01 8,085.94 8,346.93 8,083.95 8,315.67 0.0M
2023-11-30 8,094.72 8,135.19 8,000.02 8,085.94 0.0M
2023-11-29 7,893.59 8,170.75 7,893.59 8,094.72 0.0M
2023-11-28 7,716.51 7,893.59 7,677.69 7,893.59 0.0M
2023-11-27 7,550.75 7,794.71 7,538.01 7,716.51 0.0M
2023-11-24 7,545.76 7,550.75 7,427.96 7,550.75 0.0M
2023-11-23 7,557.64 7,577.27 7,520.23 7,545.76 0.0M
2023-11-22 7,550.65 7,620.56 7,530.45 7,557.64 0.0M
2023-11-21 7,530.43 7,625.78 7,466.01 7,550.65 0.0M
2023-11-20 7,562.76 7,604.44 7,453.33 7,530.43 0.0M
2023-11-17 7,500.32 7,697.68 7,500.32 7,562.76 0.0M
2023-11-16 7,431.59 7,536.52 7,353.92 7,500.32 0.0M
2023-11-15 7,345.94 7,572.59 7,345.94 7,431.59 0.0M
2023-11-14 7,148.53 7,359.40 7,064.94 7,345.94 0.0M
2023-11-13 7,212.66 7,267.25 7,120.39 7,148.53 0.0M
2023-11-10 7,420.07 7,441.92 7,208.34 7,212.66 0.0M
2023-11-09 7,373.30 7,426.91 7,096.86 7,420.07 0.0M
2023-11-08 7,420.30 7,527.63 7,340.31 7,373.30 0.0M
2023-11-07 7,566.98 7,572.30 7,401.67 7,420.30 0.0M
2023-11-06 7,589.51 7,683.49 7,523.37 7,566.98 0.0M
2023-11-03 7,305.47 7,595.88 7,305.47 7,589.51 0.0M
2023-11-02 7,287.97 7,502.36 7,284.74 7,305.47 0.0M
2023-11-01 7,398.26 7,398.26 7,228.69 7,287.97 0.0M
2023-10-31 7,357.58 7,428.87 7,318.92 7,398.26 0.0M
2023-10-30 7,234.96 7,400.48 7,234.96 7,357.58 0.0M
2023-10-27 7,144.44 7,351.87 7,144.44 7,234.96 0.0M
2023-10-26 7,336.95 7,368.45 7,055.28 7,144.44 0.0M
2023-10-25 7,307.81 7,368.20 7,238.19 7,336.95 0.0M
2023-10-24 7,321.28 7,423.92 7,203.10 7,307.81 0.0M
2023-10-23 7,561.24 7,561.24 7,256.52 7,321.28 0.0M
2023-10-20 7,351.26 7,565.63 7,351.26 7,561.24 0.0M
2023-10-19 7,401.55 7,459.33 7,348.95 7,351.26 0.0M
2023-10-18 7,411.95 7,528.68 7,382.86 7,401.55 0.0M
2023-10-17 7,374.36 7,418.15 7,280.78 7,411.95 0.0M
2023-10-16 7,378.68 7,392.52 7,283.65 7,374.36 0.0M
2023-10-13 7,036.42 7,383.17 7,035.88 7,378.68 0.0M
2023-10-12 7,048.95 7,219.57 7,035.71 7,036.42 0.0M
2023-10-11 7,026.26 7,096.00 7,007.73 7,048.95 0.0M
2023-10-10 6,857.61 7,076.41 6,857.61 7,026.26 0.0M
2023-10-09 6,783.48 6,913.88 6,727.57 6,857.61 0.0M
2023-10-06 6,700.80 6,798.72 6,629.65 6,783.48 0.0M
2023-10-05 6,746.16 6,762.16 6,692.65 6,700.80 0.0M
2023-10-04 6,911.10 6,911.10 6,680.02 6,746.16 0.0M
2023-10-03 6,941.56 6,941.56 6,834.86 6,911.10 0.0M
2023-10-02 7,106.53 7,141.12 6,911.00 6,941.56 0.0M
2023-09-29 7,061.91 7,233.83 7,061.91 7,106.53 0.0M
2023-09-28 7,094.29 7,100.72 6,995.78 7,061.91 0.0M
2023-09-27 7,241.91 7,266.75 7,080.77 7,094.29 0.0M
2023-09-26 7,310.94 7,337.75 7,222.67 7,241.91 0.0M
2023-09-25 7,398.19 7,413.56 7,248.76 7,310.94 0.0M
2023-09-22 7,406.95 7,454.34 7,336.94 7,398.19 0.0M
2023-09-21 7,518.31 7,526.30 7,367.69 7,406.95 0.0M
2023-09-20 7,336.97 7,518.31 7,266.58 7,518.31 0.0M
2023-09-19 7,417.51 7,489.68 7,331.68 7,336.97 0.0M
2023-09-18 7,509.66 7,536.02 7,379.46 7,417.51 0.0M
2023-09-15 7,257.46 7,509.66 7,257.46 7,509.66 0.0M
2023-09-14 7,068.86 7,302.94 7,048.50 7,257.46 0.0M
2023-09-13 7,137.91 7,161.25 7,058.25 7,068.86 0.0M
2023-09-12 7,052.07 7,196.71 7,052.07 7,137.91 0.0M
2023-09-11 7,077.16 7,179.59 7,035.13 7,052.07 0.0M
2023-09-08 7,078.43 7,130.62 7,018.70 7,077.16 0.0M
2023-09-07 7,167.54 7,170.21 7,045.11 7,078.43 0.0M
2023-09-06 7,158.50 7,185.98 7,074.77 7,167.54 0.0M
2023-09-05 7,206.29 7,217.84 7,100.57 7,158.50 0.0M
2023-09-04 7,315.21 7,323.93 7,198.73 7,206.29 0.0M
2023-09-01 7,314.08 7,407.69 7,271.95 7,315.21 0.0M
2023-08-31 7,487.05 7,487.05 7,285.78 7,314.08 0.0M
2023-08-30 7,341.85 7,452.64 7,332.72 7,376.97 0.0M
2023-08-29 7,169.22 7,352.18 7,169.22 7,341.85 0.0M
2023-08-25 7,360.54 7,378.78 7,164.53 7,169.22 0.0M
2023-08-24 7,325.61 7,396.18 7,249.02 7,360.54 0.0M
2023-08-23 7,058.86 7,344.20 7,052.22 7,325.61 0.0M
2023-08-22 6,868.50 7,061.71 6,868.50 7,058.86 0.0M
2023-08-21 6,859.79 6,893.31 6,821.36 6,868.50 0.0M
2023-08-18 6,910.59 6,910.59 6,802.90 6,859.79 0.0M
2023-08-17 6,996.53 6,996.53 6,905.25 6,910.59 0.0M
2023-08-16 7,145.97 7,207.80 6,977.28 6,996.53 0.0M
2023-08-15 7,278.54 7,278.54 7,124.13 7,145.97 0.0M
2023-08-14 7,381.87 7,396.71 7,242.54 7,278.54 0.0M
2023-08-11 7,384.30 7,470.73 7,371.36 7,381.87 0.0M
2023-08-10 7,370.73 7,485.53 7,356.14 7,384.30 0.0M
2023-08-09 7,353.94 7,419.10 7,353.94 7,367.83 0.0M
2023-08-08 7,481.04 7,486.28 7,353.94 7,353.94 0.0M
2023-08-07 7,576.81 7,599.85 7,481.04 7,481.04 0.0M
2023-08-04 7,543.05 7,627.12 7,453.67 7,576.81 0.0M
2023-08-03 7,634.55 7,638.08 7,487.45 7,543.05 0.0M
2023-08-02 7,942.10 7,942.10 7,465.44 7,634.55 0.0M
2023-08-01 8,159.14 8,159.14 7,913.35 7,942.10 0.0M
2023-07-31 8,018.47 8,200.85 7,975.73 8,159.14 0.0M
2023-07-28 8,073.07 8,108.79 7,974.49 8,018.47 0.0M
2023-07-27 8,327.03 8,366.09 8,073.07 8,073.07 0.0M
2023-07-26 8,298.54 8,377.38 8,237.42 8,327.03 0.0M
2023-07-25 8,256.55 8,328.35 8,254.61 8,298.54 0.0M
2023-07-24 8,298.26 8,362.80 8,190.80 8,256.55 0.0M
2023-07-21 8,299.59 8,342.05 8,209.29 8,298.26 0.0M
2023-07-20 8,375.54 8,470.19 8,274.84 8,299.59 0.0M
2023-07-19 8,210.51 8,375.54 8,210.51 8,375.54 0.0M
2023-07-18 8,039.91 8,221.76 8,036.73 8,210.51 0.0M
2023-07-17 8,134.25 8,134.25 7,998.72 8,039.91 0.0M
2023-07-14 8,136.75 8,157.04 8,102.62 8,134.25 0.0M
2023-07-13 8,123.23 8,196.40 8,085.34 8,136.75 0.0M
2023-07-12 7,966.69 8,134.84 7,880.00 8,123.23 0.0M
2023-07-11 7,857.28 8,000.22 7,857.28 7,966.69 0.0M
2023-07-10 7,873.94 7,879.01 7,745.83 7,857.28 0.0M
2023-07-07 7,860.29 7,922.10 7,789.61 7,873.94 0.0M
2023-07-06 8,060.70 8,060.70 7,846.07 7,860.29 0.0M
2023-07-05 8,195.73 8,195.73 8,036.49 8,060.70 0.0M
2023-07-04 8,179.25 8,257.64 8,145.61 8,195.73 0.0M
2023-07-03 8,064.82 8,191.67 8,011.98 8,179.25 0.0M
2023-06-30 7,949.41 8,094.20 7,880.21 8,064.82 0.0M
2023-06-29 7,950.63 7,961.22 7,793.32 7,949.41 0.0M
2023-06-28 8,028.10 8,033.78 7,912.65 7,950.63 0.0M
2023-06-27 8,028.66 8,217.48 7,969.94 8,028.10 0.0M
2023-06-26 8,063.37 8,124.26 7,957.44 8,028.66 0.0M
2023-06-23 8,035.85 8,135.67 8,000.26 8,063.37 0.0M
2023-06-22 8,198.93 8,211.37 7,988.23 8,035.85 0.0M
2023-06-21 8,393.54 8,393.54 8,185.57 8,198.93 0.0M
2023-06-20 8,510.22 8,580.38 8,377.07 8,393.54 0.0M
2023-06-19 8,656.69 8,659.17 8,479.95 8,510.22 0.0M
2023-06-16 8,588.33 8,696.54 8,547.23 8,656.69 0.0M
2023-06-15 8,701.82 8,701.82 8,515.51 8,588.33 0.0M
2023-06-14 8,736.40 8,736.40 8,605.83 8,701.82 0.0M
2023-06-13 8,621.16 8,892.87 8,608.99 8,736.40 0.0M
2023-06-12 8,695.10 8,742.16 8,585.71 8,621.16 0.0M
2023-06-09 8,757.73 8,772.20 8,610.84 8,695.10 0.0M
2023-06-08 8,882.26 8,882.26 8,603.37 8,757.73 0.0M
2023-06-07 8,938.19 8,981.11 8,845.89 8,882.26 0.0M
2023-06-06 8,939.16 8,962.81 8,852.11 8,938.19 0.0M
2023-06-05 9,212.99 9,212.99 8,871.64 8,939.16 0.0M
2023-06-02 9,187.76 9,406.57 9,109.88 9,212.99 0.0M
2023-06-01 9,018.70 9,187.76 8,861.60 9,187.76 0.0M
2023-05-31 8,674.43 8,985.15 8,599.61 8,985.15 0.0M
2023-05-30 8,618.25 8,804.14 8,588.73 8,674.43 0.0M
2023-05-26 8,502.11 8,689.11 8,502.11 8,618.25 0.0M
2023-05-25 8,671.30 8,672.26 8,485.00 8,502.11 0.0M
2023-05-24 8,749.17 8,806.18 8,629.78 8,671.30 0.0M
2023-05-23 8,691.40 8,802.11 8,637.93 8,749.17 0.0M
2023-05-22 8,728.65 8,737.00 8,630.26 8,691.40 0.0M
2023-05-19 8,676.54 8,759.07 8,633.28 8,728.65 0.0M
2023-05-18 8,787.33 8,829.53 8,601.38 8,676.54 0.0M
2023-05-17 8,894.31 8,940.04 8,757.97 8,787.33 0.0M
2023-05-16 9,014.93 9,014.93 8,869.13 8,894.31 0.0M
2023-05-15 8,943.47 9,084.81 8,943.47 9,014.93 0.0M
2023-05-12 8,904.84 9,000.74 8,811.74 8,943.47 0.0M
2023-05-11 9,083.74 9,145.86 8,861.34 8,904.84 0.0M
2023-05-10 9,132.43 9,247.75 9,071.92 9,083.74 0.0M
2023-05-09 9,154.05 9,217.68 9,106.38 9,132.43 0.0M
2023-05-05 9,154.05 9,154.05 9,154.05 9,154.05 0.0M
2023-05-04 9,124.97 9,341.24 8,927.30 9,207.49 0.0M
2023-05-03 8,912.18 9,133.56 8,814.63 9,124.97 0.0M
2023-05-02 8,954.49 8,954.49 8,755.07 8,912.18 0.0M
2023-04-28 9,024.77 9,071.65 8,903.89 8,954.49 0.0M
2023-04-27 9,117.45 9,123.62 8,894.98 9,024.77 0.0M
2023-04-26 9,026.47 9,127.76 8,990.30 9,089.23 0.0M
2023-04-25 9,145.10 9,161.21 8,995.33 9,026.47 0.0M
2023-04-24 9,206.09 9,213.46 9,061.56 9,145.10 0.0M
2023-04-21 9,431.83 9,431.83 9,157.10 9,206.09 0.0M
2023-04-20 9,494.88 9,494.88 9,358.40 9,431.83 0.0M
2023-04-19 9,564.63 9,564.63 9,338.89 9,494.88 0.0M
2023-04-18 9,345.08 9,602.85 9,345.08 9,564.63 0.0M
2023-04-17 9,428.46 9,536.60 9,269.97 9,345.08 0.0M
2023-04-14 9,598.19 9,671.80 9,359.43 9,428.46 0.0M
2023-04-13 9,409.88 9,650.54 9,406.88 9,598.19 0.0M
2023-04-12 9,583.59 9,726.07 9,340.24 9,409.88 0.0M
2023-04-11 9,386.77 9,583.59 9,368.70 9,583.59 0.0M
2023-04-06 9,219.03 9,402.13 9,180.26 9,386.77 0.0M
2023-04-05 9,072.97 9,396.46 9,072.97 9,219.03 0.0M
2023-04-04 8,934.14 9,144.04 8,874.23 9,072.97 0.0M
2023-04-03 8,877.95 8,961.92 8,674.00 8,934.14 0.0M
2023-03-31 8,820.03 8,950.53 8,762.74 8,877.95 0.0M
2023-03-30 8,573.83 8,964.71 8,573.83 8,820.03 0.0M
2023-03-29 8,447.83 8,648.14 8,447.83 8,573.83 0.0M
2023-03-28 8,370.37 8,495.33 8,314.91 8,447.83 0.0M
2023-03-27 8,471.07 8,471.07 8,299.09 8,370.37 0.0M
2023-03-24 8,442.35 8,514.97 8,290.81 8,471.07 0.0M
2023-03-23 8,218.50 8,464.01 8,218.50 8,442.35 0.0M
2023-03-22 8,082.03 8,244.73 7,973.63 8,218.50 0.0M
2023-03-21 8,453.93 8,469.23 8,048.46 8,082.03 0.0M
2023-03-20 8,105.55 8,591.70 8,105.55 8,453.93 0.0M
2023-03-17 7,962.66 8,174.08 7,837.77 8,105.55 0.0M
2023-03-16 8,251.16 8,320.60 7,860.06 7,962.66 0.0M
2023-03-15 8,283.58 8,467.44 8,111.13 8,251.16 0.0M
2023-03-14 8,209.39 8,283.58 8,117.62 8,283.58 0.0M
2023-03-13 7,872.77 8,312.30 7,872.77 8,209.39 0.0M
2023-03-10 7,732.69 7,971.99 7,630.22 7,872.77 0.0M
2023-03-09 7,924.82 7,929.04 7,490.76 7,732.69 0.0M
2023-03-08 7,880.66 7,969.53 7,804.17 7,924.82 0.0M
2023-03-07 8,245.58 8,245.58 7,875.52 7,880.66 0.0M
2023-03-06 8,391.36 8,408.57 8,245.58 8,245.58 0.0M
2023-03-03 8,329.60 8,435.13 8,320.90 8,391.36 0.0M
2023-03-02 8,361.10 8,384.07 8,273.27 8,329.60 0.0M
2023-03-01 8,105.97 8,395.27 8,105.97 8,361.10 0.0M
2023-02-28 8,107.26 8,126.48 8,042.61 8,105.97 0.0M
2023-02-27 8,101.10 8,150.56 8,055.29 8,107.26 0.0M
2023-02-24 8,103.87 8,161.90 8,071.36 8,101.10 0.0M
2023-02-23 8,257.94 8,269.50 8,099.15 8,103.87 0.0M
2023-02-22 8,291.37 8,291.37 8,042.51 8,169.71 0.0M
2023-02-21 8,453.46 8,484.28 8,256.21 8,291.37 0.0M
2023-02-20 8,354.65 8,453.77 8,338.84 8,453.46 0.0M
2023-02-17 8,331.69 8,395.52 8,282.52 8,354.65 0.0M
2023-02-16 8,459.11 8,497.72 8,301.45 8,331.69 0.0M
2023-02-15 8,458.97 8,523.59 8,347.54 8,459.11 0.0M
2023-02-14 8,454.55 8,573.15 8,407.06 8,458.97 0.0M
2023-02-13 8,481.04 8,514.42 8,427.78 8,454.55 0.0M
2023-02-10 8,708.70 8,708.70 8,445.15 8,481.04 0.0M
2023-02-09 8,918.18 8,981.00 8,693.04 8,708.70 0.0M
2023-02-08 8,921.00 8,990.57 8,888.71 8,918.18 0.0M
2023-02-07 8,845.61 8,981.46 8,824.52 8,921.00 0.0M
2023-02-06 8,788.76 8,861.28 8,699.24 8,845.61 0.0M
2023-02-03 8,862.21 8,915.82 8,721.77 8,788.76 0.0M
2023-02-02 8,766.33 8,973.90 8,766.33 8,862.21 0.0M
2023-02-01 8,862.40 8,863.22 8,677.57 8,766.33 0.0M
2023-01-31 8,938.21 8,938.21 8,702.13 8,862.40 0.0M
2023-01-30 9,057.49 9,057.49 8,834.72 8,938.21 0.0M
2023-01-27 9,124.74 9,127.50 9,012.71 9,057.49 0.0M
2023-01-26 9,113.92 9,185.32 9,093.45 9,124.74 0.0M
2023-01-25 9,168.59 9,168.59 8,974.11 9,113.92 0.0M
2023-01-24 9,094.11 9,307.21 9,094.11 9,168.59 0.0M
2023-01-23 9,367.08 9,435.04 9,043.52 9,094.11 0.0M
2023-01-20 9,299.26 9,428.95 9,299.26 9,367.08 0.0M
2023-01-19 9,313.45 9,323.37 8,997.58 9,299.26 0.0M
2023-01-18 9,312.99 9,403.07 9,245.27 9,313.45 0.0M
2023-01-17 9,487.61 9,495.83 9,307.73 9,312.99 0.0M
2023-01-16 9,531.07 9,546.63 9,452.19 9,487.61 0.0M
2023-01-13 9,506.04 9,557.97 9,349.62 9,531.07 0.0M
2023-01-12 9,358.87 9,635.31 9,358.87 9,506.04 0.0M
2023-01-11 9,381.63 9,604.99 9,358.87 9,358.87 0.0M
2023-01-10 9,342.33 9,454.51 9,250.56 9,381.63 0.0M
2023-01-09 9,483.61 9,516.86 9,331.09 9,342.33 0.0M
2023-01-06 9,189.12 9,547.14 9,189.12 9,483.61 0.0M
2023-01-05 9,211.65 9,314.83 9,169.03 9,189.12 0.0M
2023-01-04 8,802.33 9,255.56 8,802.33 9,211.65 0.0M
2023-01-03 8,699.17 8,881.59 8,699.17 8,802.33 0.0M