FTSE FT100 TR (TFTSE)

TFTSE
🏛️ Royaume-Uni →
10,671.06
Dernière Mise à Jour: 2025-09-30
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
2025-09-30 10,671.06 10,671.06 10,671.06 10,671.06 0.0M
2025-09-29 10,613.32 10,613.32 10,613.32 10,613.32 0.0M
2025-09-26 10,596.19 10,596.19 10,596.19 10,596.19 0.0M
2025-09-25 10,515.34 10,515.34 10,515.34 10,515.34 0.0M
2025-09-24 10,555.43 10,555.43 10,555.43 10,555.43 0.0M
2025-09-23 10,524.49 10,524.49 10,524.49 10,524.49 0.0M
2025-09-22 10,528.33 10,528.33 10,528.33 10,528.33 0.0M
2025-09-19 10,516.90 10,516.90 10,516.90 10,516.90 0.0M
2025-09-18 10,529.96 10,529.96 10,529.96 10,529.96 0.0M
2025-09-17 10,506.75 10,506.75 10,506.75 10,506.75 0.0M
2025-09-16 10,492.25 10,492.25 10,492.25 10,492.25 0.0M
2025-09-15 10,585.09 10,585.09 10,585.09 10,585.09 0.0M
2025-09-12 10,592.24 10,592.24 10,592.24 10,592.24 0.0M
2025-09-11 10,608.54 10,608.54 10,608.54 10,608.54 0.0M
2025-09-10 10,525.01 10,525.01 10,525.01 10,525.01 0.0M
2025-09-09 10,544.56 10,544.56 10,544.56 10,544.56 0.0M
2025-09-08 10,520.51 10,520.51 10,520.51 10,520.51 0.0M
2025-09-05 10,505.41 10,505.41 10,505.41 10,505.41 0.0M
2025-09-04 10,515.29 10,515.29 10,515.29 10,515.29 0.0M
2025-09-03 10,468.69 10,468.69 10,468.69 10,468.69 0.0M
2025-09-02 10,398.77 10,398.77 10,398.77 10,398.77 0.0M
2025-09-01 10,489.62 10,489.62 10,489.62 10,489.62 0.0M
2025-08-29 10,479.35 10,479.35 10,479.35 10,479.35 0.0M
2025-08-28 10,512.98 10,512.98 10,512.98 10,512.98 0.0M
2025-08-27 10,552.25 10,552.25 10,552.25 10,552.25 0.0M
2025-08-26 10,563.99 10,563.99 10,563.99 10,563.99 0.0M
2025-08-22 10,627.39 10,627.39 10,627.39 10,627.39 0.0M
2025-08-21 10,613.47 10,613.47 10,613.47 10,613.47 0.0M
2025-08-20 10,584.69 10,584.69 10,584.69 10,584.69 0.0M
2025-08-19 10,471.96 10,471.96 10,471.96 10,471.96 0.0M
2025-08-18 10,436.09 10,436.09 10,436.09 10,436.09 0.0M
2025-08-15 10,414.61 10,414.61 10,414.61 10,414.61 0.0M
2025-08-14 10,458.30 10,458.30 10,458.30 10,458.30 0.0M
2025-08-13 10,410.34 10,410.34 10,410.34 10,410.34 0.0M
2025-08-12 10,390.56 10,390.56 10,390.56 10,390.56 0.0M
2025-08-11 10,369.99 10,369.99 10,369.99 10,369.99 0.0M
2025-08-08 10,331.40 10,331.40 10,331.40 10,331.40 0.0M
2025-08-07 10,337.13 10,337.13 10,337.13 10,337.13 0.0M
2025-08-06 10,387.76 10,387.76 10,387.76 10,387.76 0.0M
2025-08-05 10,363.30 10,363.30 10,363.30 10,363.30 0.0M
2025-08-04 10,346.96 10,346.96 10,346.96 10,346.96 0.0M
2025-08-01 10,279.26 10,279.26 10,279.26 10,279.26 0.0M
2025-07-31 10,352.06 10,352.06 10,352.06 10,352.06 0.0M
2025-07-30 10,353.33 10,353.33 10,353.33 10,353.33 0.0M
2025-07-29 10,352.63 10,352.63 10,352.63 10,352.63 0.0M
2025-07-28 10,290.45 10,290.45 10,290.45 10,290.45 0.0M
2025-07-25 10,334.49 10,334.49 10,334.49 10,334.49 0.0M
2025-07-24 10,354.95 10,354.95 10,354.95 10,354.95 0.0M
2025-07-23 10,265.62 10,265.62 10,265.62 10,265.62 0.0M
2025-07-22 10,222.94 10,222.94 10,222.94 10,222.94 0.0M
2025-07-21 10,210.68 10,210.68 10,210.68 10,210.68 0.0M
2025-07-18 10,187.03 10,187.03 10,187.03 10,187.03 0.0M
2025-07-17 10,164.97 10,164.97 10,164.97 10,164.97 0.0M
2025-07-16 10,112.75 10,112.75 10,112.75 10,112.75 0.0M
2025-07-15 10,126.08 10,126.08 10,126.08 10,126.08 0.0M
2025-07-14 10,193.77 10,193.77 10,193.77 10,193.77 0.0M
2025-07-11 10,129.26 10,129.26 10,129.26 10,129.26 0.0M
2025-07-10 10,168.39 10,168.39 10,168.39 10,168.39 0.0M
2025-07-09 10,044.95 10,044.95 10,044.95 10,044.95 0.0M
2025-07-08 10,030.40 10,030.40 10,030.40 10,030.40 0.0M
2025-07-07 9,976.41 9,976.41 9,976.41 9,976.41 0.0M
2025-07-04 9,994.97 9,994.97 9,994.97 9,994.97 0.0M
2025-07-03 9,995.30 9,995.30 9,995.30 9,995.30 0.0M
2025-07-02 9,939.42 9,939.42 9,939.42 9,939.42 0.0M
2025-07-01 9,951.47 9,951.47 9,951.47 9,951.47 0.0M
2025-06-30 9,923.86 9,923.86 9,923.86 9,923.86 0.0M
2025-06-27 9,966.86 9,966.86 9,966.86 9,966.86 0.0M
2025-06-26 9,895.13 9,895.13 9,895.13 9,895.13 0.0M
2025-06-25 9,869.82 9,869.82 9,869.82 9,869.82 0.0M
2025-06-24 9,915.37 9,915.37 9,915.37 9,915.37 0.0M
2025-06-23 9,914.30 9,914.30 9,914.30 9,914.30 0.0M
2025-06-20 9,933.10 9,933.10 9,933.10 9,933.10 0.0M
2025-06-19 9,952.51 9,952.51 9,952.51 9,952.51 0.0M
2025-06-18 10,004.72 10,004.72 10,004.72 10,004.72 0.0M
2025-06-17 9,994.04 9,994.04 9,994.04 9,994.04 0.0M
2025-06-16 10,040.64 10,040.64 10,040.64 10,040.64 0.0M
2025-06-13 10,012.82 10,012.82 10,012.82 10,012.82 0.0M
2025-06-12 10,051.61 10,051.61 10,051.61 10,051.61 0.0M
2025-06-11 10,027.00 10,027.00 10,027.00 10,027.00 0.0M
2025-06-10 10,014.25 10,014.25 10,014.25 10,014.25 0.0M
2025-06-09 9,990.72 9,990.72 9,990.72 9,990.72 0.0M
2025-06-06 9,997.10 9,997.10 9,997.10 9,997.10 0.0M
2025-06-05 9,966.70 9,966.70 9,966.70 9,966.70 0.0M
2025-06-04 9,951.84 9,951.84 9,951.84 9,951.84 0.0M
2025-06-03 9,935.70 9,935.70 9,935.70 9,935.70 0.0M
2025-06-02 9,921.27 9,921.27 9,921.27 9,921.27 0.0M
2025-05-30 9,919.15 9,919.15 9,919.15 9,919.15 0.0M
2025-05-29 9,855.91 9,855.91 9,855.91 9,855.91 0.0M
2025-05-28 9,855.12 9,855.12 9,855.12 9,855.12 0.0M
2025-05-27 9,913.89 9,913.89 9,913.89 9,913.89 0.0M
2025-05-23 9,846.03 9,846.03 9,846.03 9,846.03 0.0M
2025-05-22 9,870.08 9,870.08 9,870.08 9,870.08 0.0M
2025-05-21 9,919.22 9,919.22 9,919.22 9,919.22 0.0M
2025-05-20 9,913.19 9,913.19 9,913.19 9,913.19 0.0M
2025-05-19 9,820.84 9,820.84 9,820.84 9,820.84 0.0M
2025-05-16 9,804.19 9,804.19 9,804.19 9,804.19 0.0M
2025-05-15 9,746.83 9,746.83 9,746.83 9,746.83 0.0M
2025-05-14 9,667.41 9,667.41 9,667.41 9,667.41 0.0M
2025-05-13 9,687.58 9,687.58 9,687.58 9,687.58 0.0M
2025-05-12 9,689.90 9,689.90 9,689.90 9,689.90 0.0M
2025-05-09 9,633.39 9,633.39 9,633.39 9,633.39 0.0M
2025-05-08 9,607.28 9,607.28 9,607.28 9,607.28 0.0M
2025-05-07 9,628.59 9,628.59 9,628.59 9,628.59 0.0M
2025-05-06 9,671.43 9,671.43 9,671.43 9,671.43 0.0M
2025-05-02 9,670.23 9,670.23 9,670.23 9,670.23 0.0M
2025-05-01 9,558.24 9,558.24 9,558.24 9,558.24 0.0M
2025-04-30 9,553.28 9,553.28 9,553.28 9,553.28 0.0M
2025-04-29 9,517.99 9,517.99 9,517.99 9,517.99 0.0M
2025-04-28 9,466.12 9,466.12 9,466.12 9,466.12 0.0M
2025-04-25 9,463.77 9,463.77 9,463.77 9,463.77 0.0M
2025-04-24 9,454.98 9,454.98 9,454.98 9,454.98 0.0M
2025-04-23 9,443.27 9,443.27 9,443.27 9,443.27 0.0M
2025-04-22 9,359.46 9,359.46 9,359.46 9,359.46 0.0M
2025-04-17 9,299.97 9,299.97 9,299.97 9,299.97 0.0M
2025-04-16 9,291.28 9,291.28 9,291.28 9,291.28 0.0M
2025-04-15 9,261.55 9,261.55 9,261.55 9,261.55 0.0M
2025-04-14 9,132.68 9,132.68 9,132.68 9,132.68 0.0M
2025-04-11 8,941.65 8,941.65 8,941.65 8,941.65 0.0M
2025-04-10 8,884.46 8,884.46 8,884.46 8,884.46 0.0M
2025-04-09 8,608.18 8,608.18 8,608.18 8,608.18 0.0M
2025-04-08 8,867.17 8,867.17 8,867.17 8,867.17 0.0M
2025-04-07 8,633.52 8,633.52 8,633.52 8,633.52 0.0M
2025-04-04 9,029.09 9,029.09 9,029.09 9,029.09 0.0M
2025-04-03 9,499.62 9,499.62 9,499.62 9,499.62 0.0M
2025-04-02 9,645.74 9,645.74 9,645.74 9,645.74 0.0M
2025-04-01 9,675.23 9,675.23 9,675.23 9,675.23 0.0M
2025-03-31 9,616.97 9,616.97 9,616.97 9,616.97 0.0M
2025-03-28 9,702.18 9,702.18 9,702.18 9,702.18 0.0M
2025-03-27 9,710.32 9,710.32 9,710.32 9,710.32 0.0M
2025-03-26 9,722.76 9,722.76 9,722.76 9,722.76 0.0M
2025-03-25 9,693.90 9,693.90 9,693.90 9,693.90 0.0M
2025-03-24 9,665.05 9,665.05 9,665.05 9,665.05 0.0M
2025-03-21 9,674.87 9,674.87 9,674.87 9,674.87 0.0M
2025-03-20 9,736.63 9,736.63 9,736.63 9,736.63 0.0M
2025-03-19 9,740.36 9,740.36 9,740.36 9,740.36 0.0M
2025-03-18 9,738.76 9,738.76 9,738.76 9,738.76 0.0M
2025-03-17 9,710.86 9,710.86 9,710.86 9,710.86 0.0M
2025-03-14 9,657.21 9,657.21 9,657.21 9,657.21 0.0M
2025-03-13 9,556.77 9,556.77 9,556.77 9,556.77 0.0M
2025-03-12 9,548.48 9,548.48 9,548.48 9,548.48 0.0M
2025-03-11 9,498.20 9,498.20 9,498.20 9,498.20 0.0M
2025-03-10 9,614.72 9,614.72 9,614.72 9,614.72 0.0M
2025-03-07 9,703.78 9,703.78 9,703.78 9,703.78 0.0M
2025-03-06 9,707.09 9,707.09 9,707.09 9,707.09 0.0M
2025-03-05 9,756.76 9,756.76 9,756.76 9,756.76 0.0M
2025-03-04 9,760.28 9,760.28 9,760.28 9,760.28 0.0M
2025-03-03 9,885.43 9,885.43 9,885.43 9,885.43 0.0M
2025-02-28 9,816.82 9,816.82 9,816.82 9,816.82 0.0M
2025-02-27 9,757.17 9,757.17 9,757.17 9,757.17 0.0M
2025-02-26 9,718.46 9,718.46 9,718.46 9,718.46 0.0M
2025-02-25 9,648.58 9,648.58 9,648.58 9,648.58 0.0M
2025-02-24 9,637.79 9,637.79 9,637.79 9,637.79 0.0M
2025-02-21 9,638.22 9,638.22 9,638.22 9,638.22 0.0M
2025-02-20 9,642.24 9,642.24 9,642.24 9,642.24 0.0M
2025-02-19 9,675.79 9,675.79 9,675.79 9,675.79 0.0M
2025-02-18 9,735.98 9,735.98 9,735.98 9,735.98 0.0M
2025-02-17 9,737.40 9,737.40 9,737.40 9,737.40 0.0M
2025-02-14 9,697.92 9,697.92 9,697.92 9,697.92 0.0M
2025-02-13 9,733.75 9,733.75 9,733.75 9,733.75 0.0M
2025-02-12 9,773.07 9,773.07 9,773.07 9,773.07 0.0M
2025-02-11 9,739.73 9,739.73 9,739.73 9,739.73 0.0M
2025-02-10 9,729.09 9,729.09 9,729.09 9,729.09 0.0M
2025-02-07 9,654.44 9,654.44 9,654.44 9,654.44 0.0M
2025-02-06 9,684.12 9,684.12 9,684.12 9,684.12 0.0M
2025-02-05 9,568.73 9,568.73 9,568.73 9,568.73 0.0M
2025-02-04 9,510.45 9,510.45 9,510.45 9,510.45 0.0M
2025-02-03 9,524.64 9,524.64 9,524.64 9,524.64 0.0M
2025-01-31 9,624.96 9,624.96 9,624.96 9,624.96 0.0M
2025-01-30 9,594.91 9,594.91 9,594.91 9,594.91 0.0M
2025-01-29 9,496.07 9,496.07 9,496.07 9,496.07 0.0M
2025-01-28 9,469.51 9,469.51 9,469.51 9,469.51 0.0M
2025-01-27 9,436.04 9,436.04 9,436.04 9,436.04 0.0M
2025-01-24 9,434.54 9,434.54 9,434.54 9,434.54 0.0M
2025-01-23 9,504.27 9,504.27 9,504.27 9,504.27 0.0M
2025-01-22 9,481.77 9,481.77 9,481.77 9,481.77 0.0M
2025-01-21 9,485.29 9,485.29 9,485.29 9,485.29 0.0M
2025-01-20 9,454.49 9,454.49 9,454.49 9,454.49 0.0M
2025-01-17 9,437.49 9,437.49 9,437.49 9,437.49 0.0M
2025-01-16 9,311.75 9,311.75 9,311.75 9,311.75 0.0M
2025-01-15 9,208.34 9,208.34 9,208.34 9,208.34 0.0M
2025-01-14 9,097.86 9,097.86 9,097.86 9,097.86 0.0M
2025-01-13 9,122.99 9,122.99 9,122.99 9,122.99 0.0M
2025-01-10 9,149.95 9,149.95 9,149.95 9,149.95 0.0M
2025-01-09 9,228.92 9,228.92 9,228.92 9,228.92 0.0M
2025-01-08 9,150.81 9,150.81 9,150.81 9,150.81 0.0M
2025-01-07 9,144.43 9,144.43 9,144.43 9,144.43 0.0M
2025-01-06 9,149.29 9,149.29 9,149.29 9,149.29 0.0M
2025-01-03 9,120.81 9,120.81 9,120.81 9,120.81 0.0M