FTSE All Share Equity Investment Instruments (FTASX302040)

FTASX302040
🏛️ Royaume-Uni →
13,638.58
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 12,477.44 12,477.44 12,477.44 12,477.44 0.0M
2024-12-30 12,375.35 12,375.35 12,375.35 12,375.35 0.0M
2024-12-27 12,410.46 12,410.46 12,410.46 12,410.46 0.0M
2024-12-24 12,443.49 12,443.49 12,443.49 12,443.49 0.0M
2024-12-23 12,360.76 12,360.76 12,360.76 12,360.76 0.0M
2024-12-20 12,329.41 12,329.41 12,329.41 12,329.41 0.0M
2024-12-19 12,270.97 12,270.97 12,270.97 12,270.97 0.0M
2024-12-18 12,433.72 12,433.72 12,433.72 12,433.72 0.0M
2024-12-17 12,402.21 12,402.21 12,402.21 12,402.21 0.0M
2024-12-16 12,518.46 12,518.46 12,518.46 12,518.46 0.0M
2024-12-13 12,577.85 12,577.85 12,577.85 12,577.85 0.0M
2024-12-12 12,583.21 12,583.21 12,583.21 12,583.21 0.0M
2024-12-11 12,524.32 12,524.32 12,524.32 12,524.32 0.0M
2024-12-10 12,571.41 12,571.41 12,571.41 12,571.41 0.0M
2024-12-09 12,612.31 12,612.31 12,612.31 12,612.31 0.0M
2024-12-06 12,595.17 12,595.17 12,595.17 12,595.17 0.0M
2024-12-05 12,585.70 12,585.70 12,585.70 12,585.70 0.0M
2024-12-04 12,589.16 12,589.16 12,589.16 12,589.16 0.0M
2024-12-03 12,538.20 12,538.20 12,538.20 12,538.20 0.0M
2024-12-02 12,476.07 12,476.07 12,476.07 12,476.07 0.0M
2024-11-29 12,420.45 12,420.45 12,420.45 12,420.45 0.0M
2024-11-28 12,404.01 12,404.01 12,404.01 12,404.01 0.0M
2024-11-27 12,378.59 12,378.59 12,378.59 12,378.59 0.0M
2024-11-26 12,396.03 12,396.03 12,396.03 12,396.03 0.0M
2024-11-25 12,419.58 12,419.58 12,419.58 12,419.58 0.0M
2024-11-22 12,334.97 12,334.97 12,334.97 12,334.97 0.0M
2024-11-21 12,271.85 12,271.85 12,271.85 12,271.85 0.0M
2024-11-20 12,186.57 12,186.57 12,186.57 12,186.57 0.0M
2024-11-19 12,233.26 12,233.26 12,233.26 12,233.26 0.0M
2024-11-18 12,224.37 12,224.37 12,224.37 12,224.37 0.0M
2024-11-15 12,274.52 12,274.52 12,274.52 12,274.52 0.0M
2024-11-14 12,367.17 12,367.17 12,367.17 12,367.17 0.0M
2024-11-13 12,338.79 12,338.79 12,338.79 12,338.79 0.0M
2024-11-12 12,347.20 12,347.20 12,347.20 12,347.20 0.0M
2024-11-11 12,434.86 12,434.86 12,434.86 12,434.86 0.0M
2024-11-08 12,310.41 12,310.41 12,310.41 12,310.41 0.0M
2024-11-07 12,332.72 12,332.72 12,332.72 12,332.72 0.0M
2024-11-06 12,196.69 12,196.69 12,196.69 12,196.69 0.0M
2024-11-05 12,070.70 12,070.70 12,070.70 12,070.70 0.0M
2024-11-04 12,128.47 12,128.47 12,128.47 12,128.47 0.0M
2024-11-01 12,109.85 12,109.85 12,109.85 12,109.85 0.0M
2024-10-31 12,082.25 12,082.25 12,082.25 12,082.25 0.0M
2024-10-30 12,183.26 12,183.26 12,183.26 12,183.26 0.0M
2024-10-29 12,143.14 12,143.14 12,143.14 12,143.14 0.0M
2024-10-28 12,253.19 12,253.19 12,253.19 12,253.19 0.0M
2024-10-25 12,282.83 12,282.83 12,282.83 12,282.83 0.0M
2024-10-24 12,204.78 12,204.78 12,204.78 12,204.78 0.0M
2024-10-23 12,171.38 12,171.38 12,171.38 12,171.38 0.0M
2024-10-22 12,208.03 12,208.03 12,208.03 12,208.03 0.0M
2024-10-21 12,208.86 12,208.86 12,208.86 12,208.86 0.0M
2024-10-18 12,318.01 12,318.01 12,318.01 12,318.01 0.0M
2024-10-17 12,266.65 12,266.65 12,266.65 12,266.65 0.0M
2024-10-16 12,185.93 12,185.93 12,185.93 12,185.93 0.0M
2024-10-15 12,142.26 12,142.26 12,142.26 12,142.26 0.0M
2024-10-14 12,275.18 12,275.18 12,275.18 12,275.18 0.0M
2024-10-11 12,254.25 12,254.25 12,254.25 12,254.25 0.0M
2024-10-10 12,232.41 12,232.41 12,232.41 12,232.41 0.0M
2024-10-09 12,259.51 12,259.51 12,259.51 12,259.51 0.0M
2024-10-08 12,210.45 12,210.45 12,210.45 12,210.45 0.0M
2024-10-07 12,330.72 12,330.72 12,330.72 12,330.72 0.0M
2024-10-04 12,327.89 12,327.89 12,327.89 12,327.89 0.0M
2024-10-03 12,284.14 12,284.14 12,284.14 12,284.14 0.0M
2024-10-02 12,253.50 12,253.50 12,253.50 12,253.50 0.0M
2024-10-01 12,242.94 12,242.94 12,242.94 12,242.94 0.0M
2024-09-30 12,296.90 12,296.90 12,296.90 12,296.90 0.0M
2024-09-27 12,327.88 12,327.88 12,327.88 12,327.88 0.0M
2024-09-26 12,205.12 12,205.12 12,205.12 12,205.12 0.0M
2024-09-25 12,142.66 12,142.66 12,142.66 12,142.66 0.0M
2024-09-24 12,149.59 12,149.59 12,149.59 12,149.59 0.0M
2024-09-23 12,148.56 12,148.56 12,148.56 12,148.56 0.0M
2024-09-20 12,168.60 12,168.60 12,168.60 12,168.60 0.0M
2024-09-19 12,278.57 12,278.57 12,278.57 12,278.57 0.0M
2024-09-18 12,117.71 12,117.71 12,117.71 12,117.71 0.0M
2024-09-17 12,171.53 12,171.53 12,171.53 12,171.53 0.0M
2024-09-16 12,127.89 12,127.89 12,127.89 12,127.89 0.0M
2024-09-13 12,151.96 12,151.96 12,151.96 12,151.96 0.0M
2024-09-12 12,059.22 12,059.22 12,059.22 12,059.22 0.0M
2024-09-11 11,952.66 11,952.66 11,952.66 11,952.66 0.0M
2024-09-10 11,998.67 11,998.67 11,998.67 11,998.67 0.0M
2024-09-09 12,019.60 12,019.60 12,019.60 12,019.60 0.0M
2024-09-06 11,920.17 11,920.17 11,920.17 11,920.17 0.0M
2024-09-05 12,051.89 12,051.89 12,051.89 12,051.89 0.0M
2024-09-04 12,093.41 12,093.41 12,093.41 12,093.41 0.0M
2024-09-03 12,132.37 12,132.37 12,132.37 12,132.37 0.0M
2024-09-02 12,233.39 12,233.39 12,233.39 12,233.39 0.0M
2024-08-30 12,281.11 12,281.11 12,281.11 12,281.11 0.0M
2024-08-29 12,280.96 12,280.96 12,280.96 12,280.96 0.0M
2024-08-28 12,237.50 12,237.50 12,237.50 12,237.50 0.0M
2024-08-27 12,316.34 12,316.34 12,316.34 12,316.34 0.0M
2024-08-23 12,395.10 12,395.10 12,395.10 12,395.10 0.0M
2024-08-22 12,383.45 12,383.45 12,383.45 12,383.45 0.0M
2024-08-21 12,435.77 12,435.77 12,435.77 12,435.77 0.0M
2024-08-20 12,372.88 12,372.88 12,372.88 12,372.88 0.0M
2024-08-19 12,436.43 12,436.43 12,436.43 12,436.43 0.0M
2024-08-16 12,403.59 12,403.59 12,403.59 12,403.59 0.0M
2024-08-15 12,412.81 12,412.81 12,412.81 12,412.81 0.0M
2024-08-14 12,298.08 12,298.08 12,298.08 12,298.08 0.0M
2024-08-13 12,199.11 12,199.11 12,199.11 12,199.11 0.0M
2024-08-12 12,184.92 12,184.92 12,184.92 12,184.92 0.0M
2024-08-09 12,167.97 12,167.97 12,167.97 12,167.97 0.0M
2024-08-08 12,117.13 12,117.13 12,117.13 12,117.13 0.0M
2024-08-07 12,115.68 12,115.68 12,115.68 12,115.68 0.0M
2024-08-06 11,981.15 11,981.15 11,981.15 11,981.15 0.0M
2024-08-05 11,800.65 11,800.65 11,800.65 11,800.65 0.0M
2024-08-02 12,173.43 12,173.43 12,173.43 12,173.43 0.0M
2024-08-01 12,613.46 12,613.46 12,613.46 12,613.46 0.0M
2024-07-31 12,630.02 12,630.02 12,630.02 12,630.02 0.0M
2024-07-30 12,492.77 12,492.77 12,492.77 12,492.77 0.0M
2024-07-29 12,445.70 12,445.70 12,445.70 12,445.70 0.0M
2024-07-26 12,450.94 12,450.94 12,450.94 12,450.94 0.0M
2024-07-25 12,272.56 12,272.56 12,272.56 12,272.56 0.0M
2024-07-24 12,356.12 12,356.12 12,356.12 12,356.12 0.0M
2024-07-23 12,498.63 12,498.63 12,498.63 12,498.63 0.0M
2024-07-22 12,499.72 12,499.72 12,499.72 12,499.72 0.0M
2024-07-19 12,460.21 12,460.21 12,460.21 12,460.21 0.0M
2024-07-18 12,513.67 12,513.67 12,513.67 12,513.67 0.0M
2024-07-17 12,486.76 12,486.76 12,486.76 12,486.76 0.0M
2024-07-16 12,591.27 12,591.27 12,591.27 12,591.27 0.0M
2024-07-15 12,594.68 12,594.68 12,594.68 12,594.68 0.0M
2024-07-12 12,602.84 12,602.84 12,602.84 12,602.84 0.0M
2024-07-11 12,606.08 12,606.08 12,606.08 12,606.08 0.0M
2024-07-10 12,523.56 12,523.56 12,523.56 12,523.56 0.0M
2024-07-09 12,443.52 12,443.52 12,443.52 12,443.52 0.0M
2024-07-08 12,445.03 12,445.03 12,445.03 12,445.03 0.0M
2024-07-05 12,434.22 12,434.22 12,434.22 12,434.22 0.0M
2024-07-04 12,401.44 12,401.44 12,401.44 12,401.44 0.0M
2024-07-03 12,363.11 12,363.11 12,363.11 12,363.11 0.0M
2024-07-02 12,265.75 12,265.75 12,265.75 12,265.75 0.0M
2024-07-01 12,271.39 12,271.39 12,271.39 12,271.39 0.0M
2024-06-28 12,311.86 12,311.86 12,311.86 12,311.86 0.0M
2024-06-27 12,282.42 12,282.42 12,282.42 12,282.42 0.0M
2024-06-26 12,324.46 12,324.46 12,324.46 12,324.46 0.0M
2024-06-25 12,295.74 12,295.74 12,295.74 12,295.74 0.0M
2024-06-24 12,342.05 12,342.05 12,342.05 12,342.05 0.0M
2024-06-21 12,360.22 12,360.22 12,360.22 12,360.22 0.0M
2024-06-20 12,387.16 12,387.16 12,387.16 12,387.16 0.0M
2024-06-19 12,325.87 12,325.87 12,325.87 12,325.87 0.0M
2024-06-18 12,323.41 12,323.41 12,323.41 12,323.41 0.0M
2024-06-17 12,218.19 12,218.19 12,218.19 12,218.19 0.0M
2024-06-14 12,225.07 12,225.07 12,225.07 12,225.07 0.0M
2024-06-13 12,208.87 12,208.87 12,208.87 12,208.87 0.0M
2024-06-12 12,290.78 12,290.78 12,290.78 12,290.78 0.0M
2024-06-11 12,194.68 12,194.68 12,194.68 12,194.68 0.0M
2024-06-10 12,239.34 12,239.34 12,239.34 12,239.34 0.0M
2024-06-07 12,317.95 12,317.95 12,317.95 12,317.95 0.0M
2024-06-06 12,359.46 12,359.46 12,359.46 12,359.46 0.0M
2024-06-05 12,318.62 12,318.62 12,318.62 12,318.62 0.0M
2024-06-04 12,242.90 12,242.90 12,242.90 12,242.90 0.0M
2024-06-03 12,309.36 12,309.36 12,309.36 12,309.36 0.0M
2024-05-31 12,254.21 12,254.21 12,254.21 12,254.21 0.0M
2024-05-30 12,237.72 12,237.72 12,237.72 12,237.72 0.0M
2024-05-29 12,185.63 12,185.63 12,185.63 12,185.63 0.0M
2024-05-28 12,292.81 12,292.81 12,292.81 12,292.81 0.0M
2024-05-24 12,334.24 12,334.24 12,334.24 12,334.24 0.0M
2024-05-23 12,327.80 12,327.80 12,327.80 12,327.80 0.0M
2024-05-22 12,342.43 12,342.43 12,342.43 12,342.43 0.0M
2024-05-21 12,371.20 12,371.20 12,371.20 12,371.20 0.0M
2024-05-20 12,471.97 12,471.97 12,471.97 12,471.97 0.0M
2024-05-17 12,424.75 12,424.75 12,424.75 12,424.75 0.0M
2024-05-16 12,483.85 12,483.85 12,483.85 12,483.85 0.0M
2024-05-15 12,493.02 12,493.02 12,493.02 12,493.02 0.0M
2024-05-14 12,415.88 12,415.88 12,415.88 12,415.88 0.0M
2024-05-13 12,408.65 12,408.65 12,408.65 12,408.65 0.0M
2024-05-10 12,435.90 12,435.90 12,435.90 12,435.90 0.0M
2024-05-09 12,414.29 12,414.29 12,414.29 12,414.29 0.0M
2024-05-08 12,390.04 12,390.04 12,390.04 12,390.04 0.0M
2024-05-07 12,386.08 12,386.08 12,386.08 12,386.08 0.0M
2024-05-03 12,254.09 12,254.09 12,254.09 12,254.09 0.0M
2024-05-02 12,150.89 12,150.89 12,150.89 12,150.89 0.0M
2024-05-01 12,045.41 12,045.41 12,045.41 12,045.41 0.0M
2024-04-30 12,067.20 12,067.20 12,067.20 12,067.20 0.0M
2024-04-29 12,092.22 12,092.22 12,092.22 12,092.22 0.0M
2024-04-26 12,030.57 12,030.57 12,030.57 12,030.57 0.0M
2024-04-25 11,877.71 11,877.71 11,877.71 11,877.71 0.0M
2024-04-24 11,980.58 11,980.58 11,980.58 11,980.58 0.0M
2024-04-23 11,974.61 11,974.61 11,974.61 11,974.61 0.0M
2024-04-22 11,862.72 11,862.72 11,862.72 11,862.72 0.0M
2024-04-19 11,737.87 11,737.87 11,737.87 11,737.87 0.0M
2024-04-18 11,803.10 11,803.10 11,803.10 11,803.10 0.0M
2024-04-17 11,757.34 11,757.34 11,757.34 11,757.34 0.0M
2024-04-16 11,766.31 11,766.31 11,766.31 11,766.31 0.0M
2024-04-15 11,963.09 11,963.09 11,963.09 11,963.09 0.0M
2024-04-12 11,995.20 11,995.20 11,995.20 11,995.20 0.0M
2024-04-11 11,938.43 11,938.43 11,938.43 11,938.43 0.0M
2024-04-10 11,984.09 11,984.09 11,984.09 11,984.09 0.0M
2024-04-09 11,974.18 11,974.18 11,974.18 11,974.18 0.0M
2024-04-08 12,014.88 12,014.88 12,014.88 12,014.88 0.0M
2024-04-05 11,909.22 11,909.22 11,909.22 11,909.22 0.0M
2024-04-04 11,992.65 11,992.65 11,992.65 11,992.65 0.0M
2024-04-03 11,941.80 11,941.80 11,941.80 11,941.80 0.0M
2024-04-02 11,925.28 11,925.28 11,925.28 11,925.28 0.0M
2024-03-28 12,009.06 12,009.06 12,009.06 12,009.06 0.0M
2024-03-27 11,960.50 11,960.50 11,960.50 11,960.50 0.0M
2024-03-26 11,967.03 11,967.03 11,967.03 11,967.03 0.0M
2024-03-25 11,920.39 11,920.39 11,920.39 11,920.39 0.0M
2024-03-22 11,985.65 11,985.65 11,985.65 11,985.65 0.0M
2024-03-21 11,931.54 11,931.54 11,931.54 11,931.54 0.0M
2024-03-20 11,775.76 11,775.76 11,775.76 11,775.76 0.0M
2024-03-19 11,749.62 11,749.62 11,749.62 11,749.62 0.0M
2024-03-18 11,789.82 11,789.82 11,789.82 11,789.82 0.0M
2024-03-15 11,804.86 11,804.86 11,804.86 11,804.86 0.0M
2024-03-14 11,737.89 11,737.89 11,737.89 11,737.89 0.0M
2024-03-13 11,778.80 11,778.80 11,778.80 11,778.80 0.0M
2024-03-12 11,782.05 11,782.05 11,782.05 11,782.05 0.0M
2024-03-11 11,755.60 11,755.60 11,755.60 11,755.60 0.0M
2024-03-08 11,835.89 11,835.89 11,835.89 11,835.89 0.0M
2024-03-07 11,831.14 11,831.14 11,831.14 11,831.14 0.0M
2024-03-06 11,829.81 11,829.81 11,829.81 11,829.81 0.0M
2024-03-05 11,738.04 11,738.04 11,738.04 11,738.04 0.0M
2024-03-04 11,791.55 11,791.55 11,791.55 11,791.55 0.0M
2024-03-01 11,820.00 11,820.00 11,820.00 11,820.00 0.0M
2024-02-29 11,699.00 11,699.00 11,699.00 11,699.00 0.0M
2024-02-28 11,686.94 11,686.94 11,686.94 11,686.94 0.0M
2024-02-27 11,731.47 11,731.47 11,731.47 11,731.47 0.0M
2024-02-26 11,715.30 11,715.30 11,715.30 11,715.30 0.0M
2024-02-23 11,686.31 11,686.31 11,686.31 11,686.31 0.0M
2024-02-22 11,708.62 11,708.62 11,708.62 11,708.62 0.0M
2024-02-21 11,569.50 11,569.50 11,569.50 11,569.50 0.0M
2024-02-20 11,581.62 11,581.62 11,581.62 11,581.62 0.0M
2024-02-19 11,662.66 11,662.66 11,662.66 11,662.66 0.0M
2024-02-16 11,673.61 11,673.61 11,673.61 11,673.61 0.0M
2024-02-15 11,606.62 11,606.62 11,606.62 11,606.62 0.0M
2024-02-14 11,567.82 11,567.82 11,567.82 11,567.82 0.0M
2024-02-13 11,534.84 11,534.84 11,534.84 11,534.84 0.0M
2024-02-12 11,678.63 11,678.63 11,678.63 11,678.63 0.0M
2024-02-09 11,630.30 11,630.30 11,630.30 11,630.30 0.0M
2024-02-08 11,590.30 11,590.30 11,590.30 11,590.30 0.0M
2024-02-07 11,598.49 11,598.49 11,598.49 11,598.49 0.0M
2024-02-06 11,617.45 11,617.45 11,617.45 11,617.45 0.0M
2024-02-05 11,560.34 11,560.34 11,560.34 11,560.34 0.0M
2024-02-02 11,576.21 11,576.21 11,576.21 11,576.21 0.0M
2024-02-01 11,522.83 11,522.83 11,522.83 11,522.83 0.0M
2024-01-31 11,622.11 11,622.11 11,622.11 11,622.11 0.0M
2024-01-30 11,651.46 11,651.46 11,651.46 11,651.46 0.0M
2024-01-29 11,608.18 11,608.18 11,608.18 11,608.18 0.0M
2024-01-26 11,603.96 11,603.96 11,603.96 11,603.96 0.0M
2024-01-25 11,580.32 11,580.32 11,580.32 11,580.32 0.0M
2024-01-24 11,562.96 11,562.96 11,562.96 11,562.96 0.0M
2024-01-23 11,501.89 11,501.89 11,501.89 11,501.89 0.0M
2024-01-22 11,501.29 11,501.29 11,501.29 11,501.29 0.0M
2024-01-19 11,429.82 11,429.82 11,429.82 11,429.82 0.0M
2024-01-18 11,412.18 11,412.18 11,412.18 11,412.18 0.0M
2024-01-17 11,383.23 11,383.23 11,383.23 11,383.23 0.0M
2024-01-16 11,539.47 11,539.47 11,539.47 11,539.47 0.0M
2024-01-15 11,579.66 11,579.66 11,579.66 11,579.66 0.0M
2024-01-12 11,551.34 11,551.34 11,551.34 11,551.34 0.0M
2024-01-11 11,548.18 11,548.18 11,548.18 11,548.18 0.0M
2024-01-10 11,582.52 11,582.52 11,582.52 11,582.52 0.0M
2024-01-09 11,592.24 11,592.24 11,592.24 11,592.24 0.0M
2024-01-08 11,527.39 11,527.39 11,527.39 11,527.39 0.0M
2024-01-05 11,525.60 11,525.60 11,525.60 11,525.60 0.0M
2024-01-04 11,594.49 11,594.49 11,594.49 11,594.49 0.0M
2024-01-03 11,615.61 11,615.61 11,615.61 11,615.61 0.0M
2024-01-02 11,716.78 11,716.78 11,716.78 11,716.78 0.0M