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
2023-12-29 8,762.09 8,762.09 8,762.09 8,762.09 0.0M
2023-12-28 8,749.78 8,749.78 8,749.78 8,749.78 0.0M
2023-12-27 8,753.70 8,753.70 8,753.70 8,753.70 0.0M
2023-12-22 8,735.97 8,735.97 8,735.97 8,735.97 0.0M
2023-12-21 8,709.15 8,709.15 8,709.15 8,709.15 0.0M
2023-12-20 8,721.87 8,721.87 8,721.87 8,721.87 0.0M
2023-12-19 8,630.49 8,630.49 8,630.49 8,630.49 0.0M
2023-12-18 8,611.46 8,611.46 8,611.46 8,611.46 0.0M
2023-12-15 8,566.74 8,566.74 8,566.74 8,566.74 0.0M
2023-12-14 8,630.31 8,630.31 8,630.31 8,630.31 0.0M
2023-12-13 8,481.26 8,481.26 8,481.26 8,481.26 0.0M
2023-12-12 8,486.92 8,486.92 8,486.92 8,486.92 0.0M
2023-12-11 8,523.88 8,523.88 8,523.88 8,523.88 0.0M
2023-12-08 8,556.79 8,556.79 8,556.79 8,556.79 0.0M
2023-12-07 8,542.20 8,542.20 8,542.20 8,542.20 0.0M
2023-12-06 8,534.34 8,534.34 8,534.34 8,534.34 0.0M
2023-12-05 8,523.42 8,523.42 8,523.42 8,523.42 0.0M
2023-12-04 8,548.01 8,548.01 8,548.01 8,548.01 0.0M
2023-12-01 8,587.58 8,587.58 8,587.58 8,587.58 0.0M
2023-11-30 8,500.37 8,500.37 8,500.37 8,500.37 0.0M
2023-11-29 8,474.31 8,474.31 8,474.31 8,474.31 0.0M
2023-11-28 8,519.77 8,519.77 8,519.77 8,519.77 0.0M
2023-11-27 8,520.21 8,520.21 8,520.21 8,520.21 0.0M
2023-11-24 8,546.50 8,546.50 8,546.50 8,546.50 0.0M
2023-11-23 8,531.28 8,531.28 8,531.28 8,531.28 0.0M
2023-11-22 8,499.52 8,499.52 8,499.52 8,499.52 0.0M
2023-11-21 8,550.48 8,550.48 8,550.48 8,550.48 0.0M
2023-11-20 8,586.95 8,586.95 8,586.95 8,586.95 0.0M
2023-11-17 8,569.82 8,569.82 8,569.82 8,569.82 0.0M
2023-11-16 8,448.56 8,448.56 8,448.56 8,448.56 0.0M
2023-11-15 8,547.46 8,547.46 8,547.46 8,547.46 0.0M
2023-11-14 8,481.21 8,481.21 8,481.21 8,481.21 0.0M
2023-11-13 8,439.55 8,439.55 8,439.55 8,439.55 0.0M
2023-11-10 8,360.80 8,360.80 8,360.80 8,360.80 0.0M
2023-11-09 8,411.58 8,411.58 8,411.58 8,411.58 0.0M
2023-11-08 8,338.15 8,338.15 8,338.15 8,338.15 0.0M
2023-11-07 8,376.94 8,376.94 8,376.94 8,376.94 0.0M
2023-11-06 8,421.78 8,421.78 8,421.78 8,421.78 0.0M
2023-11-03 8,421.52 8,421.52 8,421.52 8,421.52 0.0M
2023-11-02 8,457.08 8,457.08 8,457.08 8,457.08 0.0M
2023-11-01 8,280.24 8,280.24 8,280.24 8,280.24 0.0M
2023-10-31 8,286.23 8,286.23 8,286.23 8,286.23 0.0M
2023-10-30 8,327.74 8,327.74 8,327.74 8,327.74 0.0M
2023-10-27 8,314.69 8,314.69 8,314.69 8,314.69 0.0M
2023-10-26 8,365.13 8,365.13 8,365.13 8,365.13 0.0M
2023-10-25 8,407.79 8,407.79 8,407.79 8,407.79 0.0M
2023-10-24 8,380.89 8,380.89 8,380.89 8,380.89 0.0M
2023-10-23 8,371.55 8,371.55 8,371.55 8,371.55 0.0M
2023-10-20 8,413.38 8,413.38 8,413.38 8,413.38 0.0M
2023-10-19 8,539.72 8,539.72 8,539.72 8,539.72 0.0M
2023-10-18 8,630.12 8,630.12 8,630.12 8,630.12 0.0M
2023-10-17 8,687.61 8,687.61 8,687.61 8,687.61 0.0M
2023-10-16 8,641.10 8,641.10 8,641.10 8,641.10 0.0M
2023-10-13 8,590.53 8,590.53 8,590.53 8,590.53 0.0M
2023-10-12 8,615.99 8,615.99 8,615.99 8,615.99 0.0M
2023-10-11 8,589.41 8,589.41 8,589.41 8,589.41 0.0M
2023-10-10 8,609.72 8,609.72 8,609.72 8,609.72 0.0M
2023-10-09 8,454.90 8,454.90 8,454.90 8,454.90 0.0M
2023-10-06 8,428.80 8,428.80 8,428.80 8,428.80 0.0M
2023-10-05 8,367.85 8,367.85 8,367.85 8,367.85 0.0M
2023-10-04 8,328.38 8,328.38 8,328.38 8,328.38 0.0M
2023-10-03 8,426.10 8,426.10 8,426.10 8,426.10 0.0M
2023-10-02 8,490.63 8,490.63 8,490.63 8,490.63 0.0M
2023-09-29 8,618.04 8,618.04 8,618.04 8,618.04 0.0M
2023-09-28 8,626.95 8,626.95 8,626.95 8,626.95 0.0M
2023-09-27 8,607.91 8,607.91 8,607.91 8,607.91 0.0M
2023-09-26 8,629.92 8,629.92 8,629.92 8,629.92 0.0M
2023-09-25 8,615.26 8,615.26 8,615.26 8,615.26 0.0M
2023-09-22 8,690.13 8,690.13 8,690.13 8,690.13 0.0M
2023-09-21 8,673.85 8,673.85 8,673.85 8,673.85 0.0M
2023-09-20 8,712.19 8,712.19 8,712.19 8,712.19 0.0M
2023-09-19 8,641.65 8,641.65 8,641.65 8,641.65 0.0M
2023-09-18 8,608.57 8,608.57 8,608.57 8,608.57 0.0M
2023-09-15 8,662.70 8,662.70 8,662.70 8,662.70 0.0M
2023-09-14 8,631.66 8,631.66 8,631.66 8,631.66 0.0M
2023-09-13 8,433.22 8,433.22 8,433.22 8,433.22 0.0M
2023-09-12 8,418.21 8,418.21 8,418.21 8,418.21 0.0M
2023-09-11 8,378.39 8,378.39 8,378.39 8,378.39 0.0M
2023-09-08 8,299.13 8,299.13 8,299.13 8,299.13 0.0M
2023-09-07 8,265.47 8,265.47 8,265.47 8,265.47 0.0M
2023-09-06 8,273.50 8,273.50 8,273.50 8,273.50 0.0M
2023-09-05 8,273.82 8,273.82 8,273.82 8,273.82 0.0M
2023-09-04 8,276.41 8,276.41 8,276.41 8,276.41 0.0M
2023-09-01 8,291.73 8,291.73 8,291.73 8,291.73 0.0M
2023-08-31 8,247.00 8,247.00 8,247.00 8,247.00 0.0M
2023-08-30 8,261.94 8,261.94 8,261.94 8,261.94 0.0M
2023-08-29 8,247.13 8,247.13 8,247.13 8,247.13 0.0M
2023-08-25 8,102.41 8,102.41 8,102.41 8,102.41 0.0M
2023-08-24 8,094.43 8,094.43 8,094.43 8,094.43 0.0M
2023-08-23 8,065.80 8,065.80 8,065.80 8,065.80 0.0M
2023-08-22 8,019.78 8,019.78 8,019.78 8,019.78 0.0M
2023-08-21 7,998.62 7,998.62 7,998.62 7,998.62 0.0M
2023-08-18 8,011.52 8,011.52 8,011.52 8,011.52 0.0M
2023-08-17 8,062.21 8,062.21 8,062.21 8,062.21 0.0M
2023-08-16 8,062.47 8,062.47 8,062.47 8,062.47 0.0M
2023-08-15 8,101.18 8,101.18 8,101.18 8,101.18 0.0M
2023-08-14 8,236.30 8,236.30 8,236.30 8,236.30 0.0M
2023-08-11 8,281.86 8,281.86 8,281.86 8,281.86 0.0M
2023-08-10 8,380.81 8,380.81 8,380.81 8,380.81 0.0M
2023-08-09 8,321.17 8,321.17 8,321.17 8,321.17 0.0M
2023-08-08 8,233.40 8,233.40 8,233.40 8,233.40 0.0M
2023-08-07 8,288.68 8,288.68 8,288.68 8,288.68 0.0M
2023-08-04 8,309.70 8,309.70 8,309.70 8,309.70 0.0M
2023-08-03 8,263.45 8,263.45 8,263.45 8,263.45 0.0M
2023-08-02 8,258.11 8,258.11 8,258.11 8,258.11 0.0M
2023-08-01 8,395.75 8,395.75 8,395.75 8,395.75 0.0M
2023-07-31 8,431.17 8,431.17 8,431.17 8,431.17 0.0M
2023-07-28 8,423.22 8,423.22 8,423.22 8,423.22 0.0M
2023-07-27 8,464.69 8,464.69 8,464.69 8,464.69 0.0M
2023-07-26 8,495.60 8,495.60 8,495.60 8,495.60 0.0M
2023-07-25 8,535.41 8,535.41 8,535.41 8,535.41 0.0M
2023-07-24 8,492.68 8,492.68 8,492.68 8,492.68 0.0M
2023-07-21 8,457.92 8,457.92 8,457.92 8,457.92 0.0M
2023-07-20 8,453.10 8,453.10 8,453.10 8,453.10 0.0M
2023-07-19 8,370.00 8,370.00 8,370.00 8,370.00 0.0M
2023-07-18 8,198.47 8,198.47 8,198.47 8,198.47 0.0M
2023-07-17 8,130.25 8,130.25 8,130.25 8,130.25 0.0M
2023-07-14 8,165.11 8,165.11 8,165.11 8,165.11 0.0M
2023-07-13 8,205.43 8,205.43 8,205.43 8,205.43 0.0M
2023-07-12 8,184.93 8,184.93 8,184.93 8,184.93 0.0M
2023-07-11 8,007.41 8,007.41 8,007.41 8,007.41 0.0M
2023-07-10 7,978.58 7,978.58 7,978.58 7,978.58 0.0M
2023-07-07 7,978.27 7,978.27 7,978.27 7,978.27 0.0M
2023-07-06 7,976.00 7,976.00 7,976.00 7,976.00 0.0M
2023-07-05 8,160.03 8,160.03 8,160.03 8,160.03 0.0M
2023-07-04 8,257.90 8,257.90 8,257.90 8,257.90 0.0M
2023-07-03 8,279.79 8,279.79 8,279.79 8,279.79 0.0M
2023-06-30 8,167.78 8,167.78 8,167.78 8,167.78 0.0M
2023-06-29 8,119.37 8,119.37 8,119.37 8,119.37 0.0M
2023-06-28 8,134.63 8,134.63 8,134.63 8,134.63 0.0M
2023-06-27 8,103.89 8,103.89 8,103.89 8,103.89 0.0M
2023-06-26 8,094.80 8,094.80 8,094.80 8,094.80 0.0M
2023-06-23 8,078.62 8,078.62 8,078.62 8,078.62 0.0M
2023-06-22 8,120.51 8,120.51 8,120.51 8,120.51 0.0M
2023-06-21 8,217.43 8,217.43 8,217.43 8,217.43 0.0M
2023-06-20 8,219.34 8,219.34 8,219.34 8,219.34 0.0M
2023-06-19 8,262.82 8,262.82 8,262.82 8,262.82 0.0M
2023-06-16 8,302.46 8,302.46 8,302.46 8,302.46 0.0M
2023-06-15 8,300.24 8,300.24 8,300.24 8,300.24 0.0M
2023-06-14 8,290.29 8,290.29 8,290.29 8,290.29 0.0M
2023-06-13 8,267.26 8,267.26 8,267.26 8,267.26 0.0M
2023-06-12 8,248.95 8,248.95 8,248.95 8,248.95 0.0M
2023-06-09 8,276.30 8,276.30 8,276.30 8,276.30 0.0M
2023-06-08 8,302.40 8,302.40 8,302.40 8,302.40 0.0M
2023-06-07 8,313.87 8,313.87 8,313.87 8,313.87 0.0M
2023-06-06 8,321.06 8,321.06 8,321.06 8,321.06 0.0M
2023-06-05 8,286.70 8,286.70 8,286.70 8,286.70 0.0M
2023-06-02 8,287.78 8,287.78 8,287.78 8,287.78 0.0M
2023-06-01 8,152.33 8,152.33 8,152.33 8,152.33 0.0M
2023-05-31 8,087.76 8,087.76 8,087.76 8,087.76 0.0M
2023-05-30 8,201.79 8,201.79 8,201.79 8,201.79 0.0M
2023-05-26 8,322.79 8,322.79 8,322.79 8,322.79 0.0M
2023-05-25 8,286.65 8,286.65 8,286.65 8,286.65 0.0M
2023-05-24 8,374.71 8,374.71 8,374.71 8,374.71 0.0M
2023-05-23 8,505.38 8,505.38 8,505.38 8,505.38 0.0M
2023-05-22 8,480.86 8,480.86 8,480.86 8,480.86 0.0M
2023-05-19 8,474.94 8,474.94 8,474.94 8,474.94 0.0M
2023-05-18 8,459.02 8,459.02 8,459.02 8,459.02 0.0M
2023-05-17 8,444.53 8,444.53 8,444.53 8,444.53 0.0M
2023-05-16 8,475.82 8,475.82 8,475.82 8,475.82 0.0M
2023-05-15 8,527.80 8,527.80 8,527.80 8,527.80 0.0M
2023-05-12 8,493.73 8,493.73 8,493.73 8,493.73 0.0M
2023-05-11 8,455.38 8,455.38 8,455.38 8,455.38 0.0M
2023-05-10 8,474.57 8,474.57 8,474.57 8,474.57 0.0M
2023-05-09 8,502.76 8,502.76 8,502.76 8,502.76 0.0M
2023-05-05 8,536.04 8,536.04 8,536.04 8,536.04 0.0M
2023-05-04 8,423.20 8,423.20 8,423.20 8,423.20 0.0M
2023-05-03 8,504.53 8,504.53 8,504.53 8,504.53 0.0M
2023-05-02 8,509.16 8,509.16 8,509.16 8,509.16 0.0M
2023-04-28 8,638.62 8,638.62 8,638.62 8,638.62 0.0M
2023-04-27 8,589.02 8,589.02 8,589.02 8,589.02 0.0M
2023-04-26 8,612.84 8,612.84 8,612.84 8,612.84 0.0M
2023-04-25 8,601.22 8,601.22 8,601.22 8,601.22 0.0M
2023-04-24 8,633.16 8,633.16 8,633.16 8,633.16 0.0M
2023-04-21 8,629.84 8,629.84 8,629.84 8,629.84 0.0M
2023-04-20 8,651.13 8,651.13 8,651.13 8,651.13 0.0M
2023-04-19 8,673.90 8,673.90 8,673.90 8,673.90 0.0M
2023-04-18 8,683.12 8,683.12 8,683.12 8,683.12 0.0M
2023-04-17 8,676.55 8,676.55 8,676.55 8,676.55 0.0M
2023-04-14 8,667.84 8,667.84 8,667.84 8,667.84 0.0M
2023-04-13 8,636.79 8,636.79 8,636.79 8,636.79 0.0M
2023-04-12 8,623.33 8,623.33 8,623.33 8,623.33 0.0M
2023-04-11 8,597.92 8,597.92 8,597.92 8,597.92 0.0M
2023-04-06 8,529.21 8,529.21 8,529.21 8,529.21 0.0M
2023-04-05 8,419.88 8,419.88 8,419.88 8,419.88 0.0M
2023-04-04 8,386.39 8,386.39 8,386.39 8,386.39 0.0M
2023-04-03 8,447.32 8,447.32 8,447.32 8,447.32 0.0M
2023-03-31 8,351.91 8,351.91 8,351.91 8,351.91 0.0M
2023-03-30 8,362.84 8,362.84 8,362.84 8,362.84 0.0M
2023-03-29 8,307.75 8,307.75 8,307.75 8,307.75 0.0M
2023-03-28 8,214.20 8,214.20 8,214.20 8,214.20 0.0M
2023-03-27 8,182.01 8,182.01 8,182.01 8,182.01 0.0M
2023-03-24 8,109.96 8,109.96 8,109.96 8,109.96 0.0M
2023-03-23 8,233.13 8,233.13 8,233.13 8,233.13 0.0M
2023-03-22 8,323.91 8,323.91 8,323.91 8,323.91 0.0M
2023-03-21 8,296.25 8,296.25 8,296.25 8,296.25 0.0M
2023-03-20 8,147.27 8,147.27 8,147.27 8,147.27 0.0M
2023-03-17 8,058.53 8,058.53 8,058.53 8,058.53 0.0M
2023-03-16 8,151.85 8,151.85 8,151.85 8,151.85 0.0M
2023-03-15 8,128.76 8,128.76 8,128.76 8,128.76 0.0M
2023-03-14 8,481.93 8,481.93 8,481.93 8,481.93 0.0M
2023-03-13 8,389.09 8,389.09 8,389.09 8,389.09 0.0M
2023-03-10 8,638.82 8,638.82 8,638.82 8,638.82 0.0M
2023-03-09 8,778.83 8,778.83 8,778.83 8,778.83 0.0M
2023-03-08 8,833.41 8,833.41 8,833.41 8,833.41 0.0M
2023-03-07 8,819.24 8,819.24 8,819.24 8,819.24 0.0M
2023-03-06 8,839.41 8,839.41 8,839.41 8,839.41 0.0M
2023-03-03 8,847.09 8,847.09 8,847.09 8,847.09 0.0M
2023-03-02 8,844.96 8,844.96 8,844.96 8,844.96 0.0M
2023-03-01 8,797.66 8,797.66 8,797.66 8,797.66 0.0M
2023-02-28 8,762.50 8,762.50 8,762.50 8,762.50 0.0M
2023-02-27 8,797.04 8,797.04 8,797.04 8,797.04 0.0M
2023-02-24 8,739.60 8,739.60 8,739.60 8,739.60 0.0M
2023-02-23 8,751.70 8,751.70 8,751.70 8,751.70 0.0M
2023-02-22 8,762.30 8,762.30 8,762.30 8,762.30 0.0M
2023-02-21 8,844.17 8,844.17 8,844.17 8,844.17 0.0M
2023-02-20 8,880.02 8,880.02 8,880.02 8,880.02 0.0M
2023-02-17 8,868.19 8,868.19 8,868.19 8,868.19 0.0M
2023-02-16 8,892.76 8,892.76 8,892.76 8,892.76 0.0M
2023-02-15 8,848.05 8,848.05 8,848.05 8,848.05 0.0M
2023-02-14 8,811.24 8,811.24 8,811.24 8,811.24 0.0M
2023-02-13 8,804.04 8,804.04 8,804.04 8,804.04 0.0M
2023-02-10 8,739.63 8,739.63 8,739.63 8,739.63 0.0M
2023-02-09 8,736.15 8,736.15 8,736.15 8,736.15 0.0M
2023-02-08 8,703.10 8,703.10 8,703.10 8,703.10 0.0M
2023-02-07 8,683.56 8,683.56 8,683.56 8,683.56 0.0M
2023-02-06 8,605.41 8,605.41 8,605.41 8,605.41 0.0M
2023-02-03 8,661.57 8,661.57 8,661.57 8,661.57 0.0M
2023-02-02 8,589.53 8,589.53 8,589.53 8,589.53 0.0M
2023-02-01 8,576.06 8,576.06 8,576.06 8,576.06 0.0M
2023-01-31 8,574.23 8,574.23 8,574.23 8,574.23 0.0M
2023-01-30 8,591.14 8,591.14 8,591.14 8,591.14 0.0M
2023-01-27 8,574.62 8,574.62 8,574.62 8,574.62 0.0M
2023-01-26 8,554.24 8,554.24 8,554.24 8,554.24 0.0M
2023-01-25 8,497.33 8,497.33 8,497.33 8,497.33 0.0M
2023-01-24 8,499.94 8,499.94 8,499.94 8,499.94 0.0M
2023-01-23 8,515.95 8,515.95 8,515.95 8,515.95 0.0M
2023-01-20 8,487.20 8,487.20 8,487.20 8,487.20 0.0M
2023-01-19 8,443.64 8,443.64 8,443.64 8,443.64 0.0M
2023-01-18 8,526.71 8,526.71 8,526.71 8,526.71 0.0M
2023-01-17 8,564.65 8,564.65 8,564.65 8,564.65 0.0M
2023-01-16 8,579.09 8,579.09 8,579.09 8,579.09 0.0M
2023-01-13 8,574.75 8,574.75 8,574.75 8,574.75 0.0M
2023-01-12 8,556.32 8,556.32 8,556.32 8,556.32 0.0M
2023-01-11 8,428.64 8,428.64 8,428.64 8,428.64 0.0M
2023-01-10 8,398.05 8,398.05 8,398.05 8,398.05 0.0M
2023-01-09 8,449.48 8,449.48 8,449.48 8,449.48 0.0M
2023-01-06 8,451.17 8,451.17 8,451.17 8,451.17 0.0M
2023-01-05 8,371.51 8,371.51 8,371.51 8,371.51 0.0M
2023-01-04 8,303.41 8,303.41 8,303.41 8,303.41 0.0M
2023-01-03 8,299.69 8,299.69 8,299.69 8,299.69 0.0M