FTSE 350 High Yield TR (TFTHY)

TFTHY
🏛️ Royaume-Uni →
11,396.38
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
2025-09-29 11,396.38 11,396.38 11,396.38 11,396.38 0.0M
2025-09-26 11,400.66 11,400.66 11,400.66 11,400.66 0.0M
2025-09-25 11,322.92 11,322.92 11,322.92 11,322.92 0.0M
2025-09-24 11,337.49 11,337.49 11,337.49 11,337.49 0.0M
2025-09-23 11,297.51 11,297.51 11,297.51 11,297.51 0.0M
2025-09-22 11,277.85 11,277.85 11,277.85 11,277.85 0.0M
2025-09-19 11,285.38 11,285.38 11,285.38 11,285.38 0.0M
2025-09-18 11,295.98 11,295.98 11,295.98 11,295.98 0.0M
2025-09-17 11,291.65 11,291.65 11,291.65 11,291.65 0.0M
2025-09-16 11,260.97 11,260.97 11,260.97 11,260.97 0.0M
2025-09-15 11,347.44 11,347.44 11,347.44 11,347.44 0.0M
2025-09-12 11,345.83 11,345.83 11,345.83 11,345.83 0.0M
2025-09-11 11,371.09 11,371.09 11,371.09 11,371.09 0.0M
2025-09-10 11,300.58 11,300.58 11,300.58 11,300.58 0.0M
2025-09-09 11,299.84 11,299.84 11,299.84 11,299.84 0.0M
2025-09-08 11,270.01 11,270.01 11,270.01 11,270.01 0.0M
2025-09-05 11,273.51 11,273.51 11,273.51 11,273.51 0.0M
2025-09-04 11,299.79 11,299.79 11,299.79 11,299.79 0.0M
2025-09-03 11,233.84 11,233.84 11,233.84 11,233.84 0.0M
2025-09-02 11,197.95 11,197.95 11,197.95 11,197.95 0.0M
2025-09-01 11,288.35 11,288.35 11,288.35 11,288.35 0.0M
2025-08-29 11,303.69 11,303.69 11,303.69 11,303.69 0.0M
2025-08-28 11,349.35 11,349.35 11,349.35 11,349.35 0.0M
2025-08-27 11,394.46 11,394.46 11,394.46 11,394.46 0.0M
2025-08-26 11,403.96 11,403.96 11,403.96 11,403.96 0.0M
2025-08-22 11,481.18 11,481.18 11,481.18 11,481.18 0.0M
2025-08-21 11,473.58 11,473.58 11,473.58 11,473.58 0.0M
2025-08-20 11,437.67 11,437.67 11,437.67 11,437.67 0.0M
2025-08-19 11,273.89 11,273.89 11,273.89 11,273.89 0.0M
2025-08-18 11,221.79 11,221.79 11,221.79 11,221.79 0.0M
2025-08-15 11,214.74 11,214.74 11,214.74 11,214.74 0.0M
2025-08-14 11,249.96 11,249.96 11,249.96 11,249.96 0.0M
2025-08-13 11,221.45 11,221.45 11,221.45 11,221.45 0.0M
2025-08-12 11,213.47 11,213.47 11,213.47 11,213.47 0.0M
2025-08-11 11,203.05 11,203.05 11,203.05 11,203.05 0.0M
2025-08-08 11,143.90 11,143.90 11,143.90 11,143.90 0.0M
2025-08-07 11,126.96 11,126.96 11,126.96 11,126.96 0.0M
2025-08-06 11,196.37 11,196.37 11,196.37 11,196.37 0.0M
2025-08-05 11,127.00 11,127.00 11,127.00 11,127.00 0.0M
2025-08-04 11,096.18 11,096.18 11,096.18 11,096.18 0.0M
2025-08-01 11,016.22 11,016.22 11,016.22 11,016.22 0.0M
2025-07-31 11,051.27 11,051.27 11,051.27 11,051.27 0.0M
2025-07-30 11,075.51 11,075.51 11,075.51 11,075.51 0.0M
2025-07-29 11,115.69 11,115.69 11,115.69 11,115.69 0.0M
2025-07-28 11,085.88 11,085.88 11,085.88 11,085.88 0.0M
2025-07-25 11,120.27 11,120.27 11,120.27 11,120.27 0.0M
2025-07-24 11,115.74 11,115.74 11,115.74 11,115.74 0.0M
2025-07-23 11,013.96 11,013.96 11,013.96 11,013.96 0.0M
2025-07-22 10,998.23 10,998.23 10,998.23 10,998.23 0.0M
2025-07-21 10,967.25 10,967.25 10,967.25 10,967.25 0.0M
2025-07-18 10,903.37 10,903.37 10,903.37 10,903.37 0.0M
2025-07-17 10,877.68 10,877.68 10,877.68 10,877.68 0.0M
2025-07-16 10,833.41 10,833.41 10,833.41 10,833.41 0.0M
2025-07-15 10,825.32 10,825.32 10,825.32 10,825.32 0.0M
2025-07-14 10,909.48 10,909.48 10,909.48 10,909.48 0.0M
2025-07-11 10,846.64 10,846.64 10,846.64 10,846.64 0.0M
2025-07-10 10,874.01 10,874.01 10,874.01 10,874.01 0.0M
2025-07-09 10,754.21 10,754.21 10,754.21 10,754.21 0.0M
2025-07-08 10,729.91 10,729.91 10,729.91 10,729.91 0.0M
2025-07-07 10,675.62 10,675.62 10,675.62 10,675.62 0.0M
2025-07-04 10,723.37 10,723.37 10,723.37 10,723.37 0.0M
2025-07-03 10,723.82 10,723.82 10,723.82 10,723.82 0.0M
2025-07-02 10,649.80 10,649.80 10,649.80 10,649.80 0.0M
2025-07-01 10,674.64 10,674.64 10,674.64 10,674.64 0.0M
2025-06-30 10,629.31 10,629.31 10,629.31 10,629.31 0.0M
2025-06-27 10,667.55 10,667.55 10,667.55 10,667.55 0.0M
2025-06-26 10,614.40 10,614.40 10,614.40 10,614.40 0.0M
2025-06-25 10,621.13 10,621.13 10,621.13 10,621.13 0.0M
2025-06-24 10,698.01 10,698.01 10,698.01 10,698.01 0.0M
2025-06-23 10,704.84 10,704.84 10,704.84 10,704.84 0.0M
2025-06-20 10,724.96 10,724.96 10,724.96 10,724.96 0.0M
2025-06-19 10,745.05 10,745.05 10,745.05 10,745.05 0.0M
2025-06-18 10,805.05 10,805.05 10,805.05 10,805.05 0.0M
2025-06-17 10,761.62 10,761.62 10,761.62 10,761.62 0.0M
2025-06-16 10,790.58 10,790.58 10,790.58 10,790.58 0.0M
2025-06-13 10,757.01 10,757.01 10,757.01 10,757.01 0.0M
2025-06-12 10,790.53 10,790.53 10,790.53 10,790.53 0.0M
2025-06-11 10,740.13 10,740.13 10,740.13 10,740.13 0.0M
2025-06-10 10,735.62 10,735.62 10,735.62 10,735.62 0.0M
2025-06-09 10,686.78 10,686.78 10,686.78 10,686.78 0.0M
2025-06-06 10,689.34 10,689.34 10,689.34 10,689.34 0.0M
2025-06-05 10,644.12 10,644.12 10,644.12 10,644.12 0.0M
2025-06-04 10,594.84 10,594.84 10,594.84 10,594.84 0.0M
2025-06-03 10,613.53 10,613.53 10,613.53 10,613.53 0.0M
2025-06-02 10,613.39 10,613.39 10,613.39 10,613.39 0.0M
2025-05-30 10,586.59 10,586.59 10,586.59 10,586.59 0.0M
2025-05-29 10,518.27 10,518.27 10,518.27 10,518.27 0.0M
2025-05-28 10,486.35 10,486.35 10,486.35 10,486.35 0.0M
2025-05-27 10,538.36 10,538.36 10,538.36 10,538.36 0.0M
2025-05-23 10,474.07 10,474.07 10,474.07 10,474.07 0.0M
2025-05-22 10,506.28 10,506.28 10,506.28 10,506.28 0.0M
2025-05-21 10,559.81 10,559.81 10,559.81 10,559.81 0.0M
2025-05-20 10,569.70 10,569.70 10,569.70 10,569.70 0.0M
2025-05-19 10,440.69 10,440.69 10,440.69 10,440.69 0.0M
2025-05-16 10,430.64 10,430.64 10,430.64 10,430.64 0.0M
2025-05-15 10,357.18 10,357.18 10,357.18 10,357.18 0.0M
2025-05-14 10,306.00 10,306.00 10,306.00 10,306.00 0.0M
2025-05-13 10,321.35 10,321.35 10,321.35 10,321.35 0.0M
2025-05-12 10,337.69 10,337.69 10,337.69 10,337.69 0.0M
2025-05-09 10,246.48 10,246.48 10,246.48 10,246.48 0.0M
2025-05-08 10,195.66 10,195.66 10,195.66 10,195.66 0.0M
2025-05-07 10,219.53 10,219.53 10,219.53 10,219.53 0.0M
2025-05-06 10,245.51 10,245.51 10,245.51 10,245.51 0.0M
2025-05-02 10,237.46 10,237.46 10,237.46 10,237.46 0.0M
2025-05-01 10,146.18 10,146.18 10,146.18 10,146.18 0.0M
2025-04-30 10,158.90 10,158.90 10,158.90 10,158.90 0.0M
2025-04-29 10,166.48 10,166.48 10,166.48 10,166.48 0.0M
2025-04-28 10,109.73 10,109.73 10,109.73 10,109.73 0.0M
2025-04-25 10,094.22 10,094.22 10,094.22 10,094.22 0.0M
2025-04-24 10,086.06 10,086.06 10,086.06 10,086.06 0.0M
2025-04-23 10,099.53 10,099.53 10,099.53 10,099.53 0.0M
2025-04-22 9,990.88 9,990.88 9,990.88 9,990.88 0.0M
2025-04-17 9,907.42 9,907.42 9,907.42 9,907.42 0.0M
2025-04-16 9,877.37 9,877.37 9,877.37 9,877.37 0.0M
2025-04-15 9,802.82 9,802.82 9,802.82 9,802.82 0.0M
2025-04-14 9,670.88 9,670.88 9,670.88 9,670.88 0.0M
2025-04-11 9,460.86 9,460.86 9,460.86 9,460.86 0.0M
2025-04-10 9,381.14 9,381.14 9,381.14 9,381.14 0.0M
2025-04-09 9,141.80 9,141.80 9,141.80 9,141.80 0.0M
2025-04-08 9,432.58 9,432.58 9,432.58 9,432.58 0.0M
2025-04-07 9,253.42 9,253.42 9,253.42 9,253.42 0.0M
2025-04-04 9,602.09 9,602.09 9,602.09 9,602.09 0.0M
2025-04-03 10,120.37 10,120.37 10,120.37 10,120.37 0.0M
2025-04-02 10,383.75 10,383.75 10,383.75 10,383.75 0.0M
2025-04-01 10,412.61 10,412.61 10,412.61 10,412.61 0.0M
2025-03-31 10,388.70 10,388.70 10,388.70 10,388.70 0.0M
2025-03-28 10,464.35 10,464.35 10,464.35 10,464.35 0.0M
2025-03-27 10,497.47 10,497.47 10,497.47 10,497.47 0.0M
2025-03-26 10,529.44 10,529.44 10,529.44 10,529.44 0.0M
2025-03-25 10,464.77 10,464.77 10,464.77 10,464.77 0.0M
2025-03-24 10,417.51 10,417.51 10,417.51 10,417.51 0.0M
2025-03-21 10,425.13 10,425.13 10,425.13 10,425.13 0.0M
2025-03-20 10,477.67 10,477.67 10,477.67 10,477.67 0.0M
2025-03-19 10,496.12 10,496.12 10,496.12 10,496.12 0.0M
2025-03-18 10,477.40 10,477.40 10,477.40 10,477.40 0.0M
2025-03-17 10,421.37 10,421.37 10,421.37 10,421.37 0.0M
2025-03-14 10,336.14 10,336.14 10,336.14 10,336.14 0.0M
2025-03-13 10,238.66 10,238.66 10,238.66 10,238.66 0.0M
2025-03-12 10,211.47 10,211.47 10,211.47 10,211.47 0.0M
2025-03-11 10,180.26 10,180.26 10,180.26 10,180.26 0.0M
2025-03-10 10,306.19 10,306.19 10,306.19 10,306.19 0.0M
2025-03-07 10,351.56 10,351.56 10,351.56 10,351.56 0.0M
2025-03-06 10,322.04 10,322.04 10,322.04 10,322.04 0.0M
2025-03-05 10,314.86 10,314.86 10,314.86 10,314.86 0.0M
2025-03-04 10,317.43 10,317.43 10,317.43 10,317.43 0.0M
2025-03-03 10,485.48 10,485.48 10,485.48 10,485.48 0.0M
2025-02-28 10,437.07 10,437.07 10,437.07 10,437.07 0.0M
2025-02-27 10,373.75 10,373.75 10,373.75 10,373.75 0.0M
2025-02-26 10,391.74 10,391.74 10,391.74 10,391.74 0.0M
2025-02-25 10,293.59 10,293.59 10,293.59 10,293.59 0.0M
2025-02-24 10,288.25 10,288.25 10,288.25 10,288.25 0.0M
2025-02-21 10,281.14 10,281.14 10,281.14 10,281.14 0.0M
2025-02-20 10,293.58 10,293.58 10,293.58 10,293.58 0.0M
2025-02-19 10,318.49 10,318.49 10,318.49 10,318.49 0.0M
2025-02-18 10,374.72 10,374.72 10,374.72 10,374.72 0.0M
2025-02-17 10,363.99 10,363.99 10,363.99 10,363.99 0.0M
2025-02-14 10,350.79 10,350.79 10,350.79 10,350.79 0.0M
2025-02-13 10,356.21 10,356.21 10,356.21 10,356.21 0.0M
2025-02-12 10,496.00 10,496.00 10,496.00 10,496.00 0.0M
2025-02-11 10,471.92 10,471.92 10,471.92 10,471.92 0.0M
2025-02-10 10,460.96 10,460.96 10,460.96 10,460.96 0.0M
2025-02-07 10,362.35 10,362.35 10,362.35 10,362.35 0.0M
2025-02-06 10,371.67 10,371.67 10,371.67 10,371.67 0.0M
2025-02-05 10,238.64 10,238.64 10,238.64 10,238.64 0.0M
2025-02-04 10,154.56 10,154.56 10,154.56 10,154.56 0.0M
2025-02-03 10,137.61 10,137.61 10,137.61 10,137.61 0.0M
2025-01-31 10,257.57 10,257.57 10,257.57 10,257.57 0.0M
2025-01-30 10,229.85 10,229.85 10,229.85 10,229.85 0.0M
2025-01-29 10,121.68 10,121.68 10,121.68 10,121.68 0.0M
2025-01-28 10,082.22 10,082.22 10,082.22 10,082.22 0.0M
2025-01-27 10,064.86 10,064.86 10,064.86 10,064.86 0.0M
2025-01-24 10,056.07 10,056.07 10,056.07 10,056.07 0.0M
2025-01-23 10,146.72 10,146.72 10,146.72 10,146.72 0.0M
2025-01-22 10,124.81 10,124.81 10,124.81 10,124.81 0.0M
2025-01-21 10,149.61 10,149.61 10,149.61 10,149.61 0.0M
2025-01-20 10,146.98 10,146.98 10,146.98 10,146.98 0.0M
2025-01-17 10,125.44 10,125.44 10,125.44 10,125.44 0.0M
2025-01-16 9,993.20 9,993.20 9,993.20 9,993.20 0.0M
2025-01-15 9,916.32 9,916.32 9,916.32 9,916.32 0.0M
2025-01-14 9,780.08 9,780.08 9,780.08 9,780.08 0.0M
2025-01-13 9,801.47 9,801.47 9,801.47 9,801.47 0.0M
2025-01-10 9,766.44 9,766.44 9,766.44 9,766.44 0.0M
2025-01-09 9,843.99 9,843.99 9,843.99 9,843.99 0.0M
2025-01-08 9,771.66 9,771.66 9,771.66 9,771.66 0.0M
2025-01-07 9,811.45 9,811.45 9,811.45 9,811.45 0.0M
2025-01-06 9,836.43 9,836.43 9,836.43 9,836.43 0.0M
2025-01-03 9,810.60 9,810.60 9,810.60 9,810.60 0.0M
2025-01-02 9,818.25 9,818.25 9,818.25 9,818.25 0.0M