FTSE 350 Software

FTNMX101010
🏛️ Vereinigtes Königreich →
2,369.82
Letzte Aktualisierung: 2025-09-30
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 1,783.23 1,784.23 1,766.70 1,768.15 0.0M
2022-12-29 1,766.80 1,783.45 1,757.37 1,783.23 0.0M
2022-12-28 1,766.14 1,773.81 1,761.71 1,766.80 0.0M
2022-12-23 1,767.12 1,774.92 1,765.19 1,766.14 0.0M
2022-12-22 1,787.55 1,793.70 1,765.38 1,767.12 0.0M
2022-12-21 1,767.28 1,787.60 1,766.23 1,787.55 0.0M
2022-12-20 1,783.76 1,783.76 1,750.83 1,767.28 0.0M
2022-12-19 1,793.75 1,800.43 1,783.76 1,783.76 0.0M
2022-12-16 1,825.61 1,827.93 1,787.49 1,793.75 0.0M
2022-12-15 1,855.53 1,855.53 1,825.61 1,825.61 0.0M
2022-12-14 1,862.14 1,863.22 1,846.20 1,855.53 0.0M
2022-12-13 1,838.15 1,882.97 1,831.49 1,862.14 0.0M
2022-12-12 1,836.56 1,842.97 1,825.84 1,838.15 0.0M
2022-12-09 1,830.29 1,840.99 1,827.76 1,836.56 0.0M
2022-12-08 1,843.64 1,850.35 1,822.75 1,830.29 0.0M
2022-12-07 1,853.17 1,855.60 1,840.25 1,843.64 0.0M
2022-12-06 1,881.42 1,882.75 1,853.17 1,853.17 0.0M
2022-12-05 1,898.87 1,902.80 1,881.11 1,881.42 0.0M
2022-12-02 1,908.54 1,917.61 1,886.54 1,898.87 0.0M
2022-12-01 1,876.48 1,911.67 1,874.40 1,908.54 0.0M
2022-11-30 1,873.22 1,884.66 1,870.92 1,876.48 0.0M
2022-11-29 1,905.47 1,905.47 1,873.22 1,873.22 0.0M
2022-11-28 1,902.81 1,913.82 1,901.24 1,905.47 0.0M
2022-11-25 1,924.23 1,924.54 1,906.72 1,915.42 0.0M
2022-11-24 1,920.76 1,937.30 1,920.76 1,924.23 0.0M
2022-11-23 1,905.00 1,924.27 1,895.11 1,920.76 0.0M
2022-11-22 1,905.18 1,906.44 1,890.73 1,905.00 0.0M
2022-11-21 1,888.13 1,916.13 1,879.64 1,905.18 0.0M
2022-11-18 1,878.96 1,891.07 1,863.95 1,888.13 0.0M
2022-11-17 1,883.76 1,884.10 1,865.43 1,878.96 0.0M
2022-11-16 1,870.19 1,903.56 1,867.92 1,883.76 0.0M
2022-11-15 1,877.98 1,885.67 1,865.54 1,870.19 0.0M
2022-11-14 1,880.42 1,893.11 1,871.44 1,877.98 0.0M
2022-11-11 1,857.18 1,885.57 1,852.99 1,880.42 0.0M
2022-11-10 1,797.27 1,862.21 1,766.08 1,857.18 0.0M
2022-11-09 1,788.62 1,799.33 1,778.67 1,797.27 0.0M
2022-11-08 1,763.55 1,788.89 1,754.81 1,788.62 0.0M
2022-11-07 1,764.35 1,776.86 1,754.90 1,763.55 0.0M
2022-11-04 1,745.14 1,769.59 1,743.59 1,764.35 0.0M
2022-11-03 1,761.12 1,761.12 1,734.34 1,745.14 0.0M
2022-11-02 1,763.92 1,775.00 1,756.75 1,761.12 0.0M
2022-11-01 1,740.11 1,782.28 1,740.11 1,763.92 0.0M
2022-10-31 1,748.16 1,754.57 1,736.84 1,740.11 0.0M
2022-10-28 1,764.06 1,764.06 1,734.26 1,748.16 0.0M
2022-10-27 1,777.66 1,779.11 1,752.11 1,764.06 0.0M
2022-10-26 1,772.56 1,783.85 1,755.91 1,777.66 0.0M
2022-10-25 1,722.65 1,772.60 1,720.82 1,772.56 0.0M
2022-10-24 1,707.04 1,737.69 1,707.04 1,722.65 0.0M
2022-10-21 1,738.04 1,738.61 1,693.00 1,707.04 0.0M
2022-10-20 1,726.07 1,740.61 1,711.59 1,738.04 0.0M
2022-10-19 1,759.22 1,764.36 1,717.87 1,726.07 0.0M
2022-10-18 1,747.94 1,770.29 1,747.94 1,759.22 0.0M
2022-10-17 1,707.36 1,755.61 1,698.51 1,747.94 0.0M
2022-10-14 1,713.94 1,740.17 1,707.36 1,707.36 0.0M
2022-10-13 1,691.75 1,720.75 1,667.75 1,713.94 0.0M
2022-10-12 1,712.90 1,718.20 1,686.59 1,691.75 0.0M
2022-10-11 1,732.79 1,733.36 1,708.16 1,712.90 0.0M
2022-10-10 1,734.58 1,749.39 1,722.79 1,732.79 0.0M
2022-10-07 1,780.01 1,780.01 1,734.58 1,734.58 0.0M
2022-10-06 1,773.64 1,787.04 1,770.22 1,780.01 0.0M
2022-10-05 1,782.75 1,784.58 1,764.93 1,773.64 0.0M
2022-10-04 1,742.84 1,783.97 1,741.29 1,782.75 0.0M
2022-10-03 1,731.86 1,743.73 1,701.52 1,742.84 0.0M
2022-09-30 1,701.22 1,738.04 1,693.45 1,731.86 0.0M
2022-09-29 1,753.46 1,753.46 1,688.47 1,701.22 0.0M
2022-09-28 1,755.34 1,755.34 1,713.36 1,753.46 0.0M
2022-09-27 1,793.71 1,807.76 1,755.34 1,755.34 0.0M
2022-09-26 1,772.78 1,806.99 1,769.63 1,793.71 0.0M
2022-09-23 1,808.59 1,810.84 1,764.63 1,772.78 0.0M
2022-09-22 1,852.07 1,852.07 1,808.59 1,808.59 0.0M
2022-09-21 1,822.05 1,853.85 1,815.91 1,852.07 0.0M
2022-09-20 1,839.29 1,843.90 1,811.31 1,822.05 0.0M
2022-09-16 1,851.77 1,851.77 1,832.07 1,839.29 0.0M
2022-09-15 1,854.90 1,867.83 1,846.46 1,851.77 0.0M
2022-09-14 1,889.76 1,889.76 1,841.75 1,854.90 0.0M
2022-09-13 1,923.97 1,938.13 1,889.76 1,889.76 0.0M
2022-09-12 1,897.29 1,925.76 1,897.29 1,923.97 0.0M
2022-09-09 1,875.82 1,903.18 1,875.82 1,897.29 0.0M
2022-09-08 1,904.26 1,911.16 1,853.63 1,875.82 0.0M
2022-09-07 1,885.90 1,906.21 1,878.36 1,904.26 0.0M
2022-09-06 1,862.15 1,892.23 1,859.66 1,885.90 0.0M
2022-09-05 1,878.75 1,878.75 1,849.42 1,862.15 0.0M
2022-09-02 1,847.96 1,878.75 1,847.37 1,878.75 0.0M
2022-09-01 1,890.38 1,891.17 1,844.12 1,847.96 0.0M
2022-08-31 1,889.74 1,902.67 1,881.51 1,890.38 0.0M
2022-08-30 1,897.44 1,909.68 1,885.80 1,889.74 0.0M
2022-08-26 1,862.48 1,922.28 1,862.48 1,897.44 0.0M
2022-08-25 1,861.07 1,870.87 1,847.31 1,862.48 0.0M
2022-08-24 1,807.88 1,868.27 1,786.66 1,861.07 0.0M
2022-08-23 1,841.24 1,841.24 1,802.36 1,807.88 0.0M
2022-08-22 1,870.83 1,873.91 1,840.61 1,841.24 0.0M
2022-08-19 1,868.98 1,884.93 1,856.73 1,870.83 0.0M
2022-08-18 1,863.03 1,870.55 1,854.80 1,868.98 0.0M
2022-08-17 1,877.68 1,889.24 1,860.64 1,863.03 0.0M
2022-08-16 1,877.93 1,891.66 1,869.76 1,877.68 0.0M
2022-08-15 1,871.28 1,880.50 1,863.74 1,877.93 0.0M
2022-08-12 1,869.05 1,875.16 1,850.89 1,871.28 0.0M
2022-08-11 1,855.30 1,872.12 1,853.83 1,869.05 0.0M
2022-08-10 1,810.67 1,855.30 1,790.95 1,855.30 0.0M
2022-08-09 1,847.93 1,852.55 1,806.68 1,810.67 0.0M
2022-08-08 1,845.37 1,859.38 1,837.23 1,847.93 0.0M
2022-08-05 1,871.48 1,881.01 1,845.37 1,845.37 0.0M
2022-08-04 1,835.75 1,875.88 1,834.25 1,871.48 0.0M
2022-08-03 1,727.13 1,838.77 1,717.59 1,835.75 0.0M
2022-08-02 1,752.69 1,764.17 1,721.76 1,727.13 0.0M
2022-08-01 1,744.06 1,755.59 1,729.70 1,752.69 0.0M
2022-07-29 1,724.29 1,758.47 1,721.44 1,749.20 0.0M
2022-07-28 1,709.52 1,724.44 1,695.67 1,724.29 0.0M
2022-07-27 1,699.07 1,717.93 1,686.92 1,709.52 0.0M
2022-07-26 1,727.87 1,729.61 1,696.00 1,699.07 0.0M
2022-07-25 1,744.08 1,748.88 1,725.56 1,727.87 0.0M
2022-07-22 1,748.03 1,762.65 1,741.44 1,744.08 0.0M
2022-07-21 1,711.71 1,748.69 1,711.71 1,748.03 0.0M
2022-07-20 1,683.62 1,713.03 1,682.19 1,711.71 0.0M
2022-07-19 1,677.79 1,684.42 1,658.58 1,683.62 0.0M
2022-07-18 1,660.27 1,682.88 1,660.27 1,677.79 0.0M
2022-07-15 1,624.36 1,660.27 1,616.49 1,660.27 0.0M
2022-07-14 1,642.02 1,645.21 1,609.69 1,624.36 0.0M
2022-07-13 1,655.68 1,661.38 1,618.12 1,642.02 0.0M
2022-07-12 1,664.01 1,668.57 1,643.00 1,655.68 0.0M
2022-07-11 1,661.36 1,667.13 1,638.38 1,664.01 0.0M
2022-07-08 1,647.99 1,662.11 1,639.62 1,661.36 0.0M
2022-07-07 1,645.42 1,658.83 1,638.52 1,647.99 0.0M
2022-07-06 1,598.08 1,653.04 1,598.08 1,645.42 0.0M
2022-07-05 1,594.72 1,615.10 1,583.90 1,598.08 0.0M
2022-07-04 1,591.23 1,610.16 1,589.97 1,594.72 0.0M
2022-07-01 1,600.33 1,600.33 1,572.55 1,591.23 0.0M
2022-06-30 1,616.07 1,616.07 1,573.19 1,600.33 0.0M
2022-06-29 1,637.16 1,637.16 1,603.46 1,616.07 0.0M
2022-06-28 1,650.79 1,661.89 1,637.16 1,637.16 0.0M
2022-06-27 1,648.50 1,669.56 1,646.48 1,650.79 0.0M
2022-06-24 1,608.64 1,653.22 1,608.64 1,648.50 0.0M
2022-06-23 1,615.63 1,618.63 1,590.05 1,608.64 0.0M
2022-06-22 1,611.84 1,617.92 1,575.38 1,615.63 0.0M
2022-06-21 1,601.98 1,611.84 1,598.83 1,611.84 0.0M
2022-06-20 1,593.99 1,606.81 1,592.10 1,601.98 0.0M
2022-06-17 1,538.58 1,593.99 1,538.58 1,593.99 0.0M
2022-06-16 1,586.51 1,589.07 1,536.60 1,538.58 0.0M
2022-06-15 1,562.92 1,590.23 1,562.92 1,586.51 0.0M
2022-06-14 1,590.45 1,601.65 1,562.92 1,562.92 0.0M
2022-06-13 1,637.72 1,637.72 1,581.98 1,590.45 0.0M
2022-06-10 1,669.44 1,669.44 1,631.38 1,637.72 0.0M
2022-06-09 1,695.68 1,695.68 1,666.34 1,669.44 0.0M
2022-06-08 1,689.36 1,699.07 1,677.39 1,695.68 0.0M
2022-06-07 1,707.39 1,707.39 1,674.48 1,689.36 0.0M
2022-06-06 1,686.54 1,717.60 1,682.74 1,707.39 0.0M
2022-06-01 1,709.35 1,722.56 1,682.48 1,686.54 0.0M
2022-05-31 1,736.71 1,736.71 1,707.98 1,709.35 0.0M
2022-05-30 1,711.47 1,745.52 1,711.47 1,736.71 0.0M
2022-05-27 1,700.92 1,716.84 1,700.92 1,711.47 0.0M
2022-05-26 1,672.70 1,701.34 1,670.80 1,700.92 0.0M
2022-05-25 1,659.59 1,680.75 1,655.64 1,672.70 0.0M
2022-05-24 1,678.13 1,682.16 1,658.63 1,659.59 0.0M
2022-05-23 1,650.20 1,686.55 1,650.20 1,678.13 0.0M
2022-05-20 1,625.14 1,668.18 1,625.14 1,650.20 0.0M
2022-05-19 1,633.56 1,633.56 1,598.94 1,625.14 0.0M
2022-05-18 1,666.16 1,673.09 1,633.56 1,633.56 0.0M
2022-05-17 1,661.01 1,688.60 1,650.30 1,666.16 0.0M
2022-05-16 1,680.07 1,682.15 1,651.17 1,661.01 0.0M
2022-05-13 1,639.87 1,680.07 1,639.87 1,680.07 0.0M
2022-05-12 1,652.07 1,652.07 1,599.39 1,639.87 0.0M
2022-05-11 1,641.50 1,665.00 1,639.90 1,652.07 0.0M
2022-05-10 1,643.33 1,673.84 1,641.20 1,641.50 0.0M
2022-05-09 1,696.28 1,697.11 1,641.38 1,643.33 0.0M
2022-05-06 1,749.06 1,749.06 1,679.84 1,696.28 0.0M
2022-05-05 1,746.28 1,785.81 1,746.28 1,749.06 0.0M
2022-05-04 1,776.13 1,779.95 1,743.37 1,746.28 0.0M
2022-05-03 1,796.39 1,802.11 1,772.39 1,776.13 0.0M
2022-04-29 1,789.17 1,805.14 1,783.19 1,796.39 0.0M
2022-04-28 1,745.67 1,789.17 1,744.26 1,789.17 0.0M
2022-04-27 1,782.37 1,789.44 1,735.95 1,745.67 0.0M
2022-04-26 1,821.87 1,833.10 1,782.01 1,782.37 0.0M
2022-04-25 1,842.53 1,842.53 1,794.52 1,821.87 0.0M
2022-04-22 1,852.06 1,853.61 1,828.70 1,842.53 0.0M
2022-04-21 1,848.80 1,874.13 1,837.78 1,852.06 0.0M
2022-04-20 1,837.22 1,851.72 1,828.32 1,848.80 0.0M
2022-04-19 1,843.16 1,846.70 1,815.07 1,837.22 0.0M
2022-04-14 1,848.65 1,856.88 1,841.17 1,843.16 0.0M
2022-04-13 1,855.37 1,859.08 1,828.47 1,848.65 0.0M
2022-04-12 1,848.29 1,866.53 1,832.99 1,855.37 0.0M
2022-04-11 1,868.47 1,872.62 1,843.70 1,848.29 0.0M
2022-04-08 1,872.52 1,887.58 1,856.94 1,868.47 0.0M
2022-04-07 1,871.75 1,880.03 1,861.84 1,872.52 0.0M
2022-04-06 1,900.49 1,904.92 1,866.27 1,871.75 0.0M
2022-04-05 1,906.90 1,916.65 1,891.39 1,900.49 0.0M
2022-04-04 1,875.06 1,911.12 1,872.37 1,906.90 0.0M
2022-04-01 1,867.48 1,879.14 1,864.11 1,875.06 0.0M
2022-03-31 1,882.23 1,901.63 1,864.00 1,867.48 0.0M
2022-03-30 1,909.32 1,912.56 1,876.85 1,882.23 0.0M
2022-03-29 1,862.71 1,920.66 1,862.71 1,909.32 0.0M
2022-03-28 1,858.89 1,876.23 1,849.39 1,862.71 0.0M
2022-03-25 1,870.37 1,892.99 1,857.72 1,858.89 0.0M
2022-03-24 1,881.30 1,883.58 1,864.31 1,870.37 0.0M
2022-03-23 1,884.73 1,897.17 1,867.77 1,881.30 0.0M
2022-03-22 1,901.12 1,916.59 1,866.23 1,884.73 0.0M
2022-03-21 1,928.08 1,931.34 1,892.79 1,901.12 0.0M
2022-03-18 1,896.04 1,928.08 1,881.97 1,928.08 0.0M
2022-03-17 1,877.08 1,903.18 1,876.99 1,896.04 0.0M
2022-03-16 1,832.63 1,880.31 1,827.04 1,877.08 0.0M
2022-03-15 1,843.66 1,846.80 1,814.21 1,832.63 0.0M
2022-03-14 1,825.86 1,851.72 1,823.51 1,843.66 0.0M
2022-03-11 1,812.96 1,855.33 1,812.96 1,825.86 0.0M
2022-03-10 1,849.23 1,851.38 1,809.11 1,812.96 0.0M
2022-03-09 1,759.78 1,849.23 1,759.78 1,849.23 0.0M
2022-03-08 1,777.30 1,786.55 1,757.53 1,759.78 0.0M
2022-03-07 1,777.49 1,795.74 1,713.31 1,777.30 0.0M
2022-03-04 1,845.69 1,855.69 1,777.49 1,777.49 0.0M
2022-03-03 1,900.12 1,918.40 1,845.69 1,845.69 0.0M
2022-03-02 1,876.42 1,912.66 1,868.44 1,900.12 0.0M
2022-03-01 1,888.26 1,894.10 1,865.07 1,876.42 0.0M
2022-02-28 1,864.09 1,888.26 1,842.34 1,888.26 0.0M
2022-02-25 1,814.05 1,864.09 1,813.73 1,864.09 0.0M
2022-02-24 1,833.02 1,833.02 1,769.60 1,814.05 0.0M
2022-02-23 1,843.15 1,863.35 1,833.02 1,833.02 0.0M
2022-02-22 1,824.81 1,853.33 1,793.29 1,843.15 0.0M
2022-02-21 1,827.11 1,835.70 1,811.96 1,824.81 0.0M
2022-02-18 1,855.29 1,855.29 1,826.32 1,827.11 0.0M
2022-02-17 1,874.98 1,884.73 1,851.80 1,855.29 0.0M
2022-02-16 1,883.35 1,887.16 1,860.28 1,874.98 0.0M
2022-02-15 1,864.82 1,887.98 1,858.61 1,883.35 0.0M
2022-02-14 1,896.80 1,896.80 1,843.83 1,864.82 0.0M
2022-02-11 1,920.94 1,920.94 1,888.65 1,896.80 0.0M
2022-02-10 1,932.69 1,939.91 1,903.64 1,920.94 0.0M
2022-02-09 1,898.63 1,946.29 1,897.21 1,932.69 0.0M
2022-02-08 1,926.03 1,926.13 1,875.87 1,898.63 0.0M
2022-02-07 1,923.88 1,935.79 1,921.19 1,926.03 0.0M
2022-02-04 1,929.97 1,948.38 1,915.95 1,923.88 0.0M
2022-02-03 1,992.88 1,992.88 1,929.97 1,929.97 0.0M
2022-02-02 1,965.36 2,012.34 1,964.91 1,992.88 0.0M
2022-02-01 1,951.96 1,986.64 1,949.92 1,965.36 0.0M
2022-01-31 1,922.99 1,954.15 1,921.84 1,951.96 0.0M
2022-01-28 1,919.48 1,927.01 1,894.09 1,922.99 0.0M
2022-01-27 1,923.14 1,923.14 1,889.98 1,919.48 0.0M
2022-01-26 1,930.47 1,958.88 1,923.14 1,923.14 0.0M
2022-01-25 1,951.25 1,969.09 1,927.18 1,930.47 0.0M
2022-01-24 2,038.09 2,039.24 1,950.88 1,951.25 0.0M
2022-01-21 2,083.88 2,086.20 2,026.44 2,038.09 0.0M
2022-01-20 2,060.90 2,084.98 2,054.46 2,083.88 0.0M
2022-01-19 2,055.72 2,074.82 2,036.85 2,060.90 0.0M
2022-01-18 2,082.42 2,082.42 2,034.71 2,055.72 0.0M
2022-01-17 2,064.63 2,088.97 2,058.17 2,082.42 0.0M
2022-01-14 2,090.43 2,090.43 2,063.53 2,064.63 0.0M
2022-01-13 2,123.87 2,123.87 2,085.88 2,090.43 0.0M
2022-01-12 2,110.48 2,136.41 2,110.48 2,123.87 0.0M
2022-01-11 2,075.09 2,121.76 2,074.19 2,110.48 0.0M
2022-01-10 2,122.61 2,126.24 2,065.09 2,075.09 0.0M
2022-01-07 2,142.95 2,145.77 2,113.20 2,122.61 0.0M
2022-01-06 2,203.02 2,203.34 2,128.12 2,142.95 0.0M
2022-01-05 2,208.59 2,217.67 2,194.03 2,203.02 0.0M
2022-01-04 2,233.08 2,250.65 2,206.76 2,208.59 0.0M