FTSE 350 High Yield (FTHY)

FTHY
🏛️ Royaume-Uni →
4,285.66
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
2021-12-31 3,336.63 3,336.63 3,314.88 3,328.67 0.0M
2021-12-30 3,343.86 3,351.65 3,336.63 3,336.63 0.0M
2021-12-29 3,329.63 3,359.88 3,329.63 3,343.86 0.0M
2021-12-24 3,329.87 3,342.47 3,328.03 3,329.63 0.0M
2021-12-23 3,318.14 3,334.72 3,309.31 3,329.87 0.0M
2021-12-22 3,309.35 3,318.14 3,292.16 3,318.14 0.0M
2021-12-21 3,267.68 3,309.35 3,267.68 3,309.35 0.0M
2021-12-20 3,298.39 3,298.39 3,228.53 3,267.68 0.0M
2021-12-17 3,296.41 3,307.11 3,288.18 3,298.39 0.0M
2021-12-16 3,253.19 3,302.42 3,253.19 3,296.41 0.0M
2021-12-15 3,271.53 3,271.53 3,250.93 3,253.19 0.0M
2021-12-14 3,269.87 3,292.73 3,268.14 3,271.53 0.0M
2021-12-13 3,292.42 3,296.46 3,266.49 3,269.87 0.0M
2021-12-10 3,298.66 3,307.09 3,288.95 3,292.42 0.0M
2021-12-09 3,301.62 3,315.38 3,290.33 3,298.66 0.0M
2021-12-08 3,299.78 3,316.52 3,299.78 3,301.62 0.0M
2021-12-07 3,268.25 3,301.89 3,268.25 3,299.78 0.0M
2021-12-06 3,224.16 3,275.75 3,224.16 3,268.25 0.0M
2021-12-03 3,220.26 3,246.79 3,218.69 3,224.16 0.0M
2021-12-02 3,223.67 3,227.03 3,199.95 3,220.26 0.0M
2021-12-01 3,182.46 3,229.75 3,182.46 3,223.67 0.0M
2021-11-30 3,201.90 3,202.88 3,149.17 3,182.46 0.0M
2021-11-29 3,176.71 3,224.64 3,176.71 3,201.90 0.0M
2021-11-26 3,277.35 3,277.35 3,175.44 3,176.71 0.0M
2021-11-25 3,270.54 3,279.31 3,266.33 3,277.35 0.0M
2021-11-24 3,256.39 3,275.76 3,256.13 3,270.54 0.0M
2021-11-23 3,237.16 3,265.04 3,224.69 3,256.39 0.0M
2021-11-22 3,219.45 3,243.67 3,208.58 3,237.16 0.0M
2021-11-19 3,232.04 3,246.66 3,213.19 3,219.45 0.0M
2021-11-18 3,256.48 3,256.48 3,225.81 3,232.04 0.0M
2021-11-17 3,272.71 3,272.71 3,253.78 3,256.48 0.0M
2021-11-16 3,292.41 3,296.06 3,272.71 3,272.71 0.0M
2021-11-15 3,282.79 3,300.42 3,279.07 3,292.41 0.0M
2021-11-12 3,313.11 3,316.71 3,281.01 3,282.79 0.0M
2021-11-11 3,295.42 3,317.94 3,288.64 3,313.11 0.0M
2021-11-10 3,265.57 3,295.42 3,265.57 3,295.42 0.0M
2021-11-09 3,279.58 3,281.60 3,264.25 3,265.57 0.0M
2021-11-08 3,281.71 3,289.47 3,278.48 3,279.58 0.0M
2021-11-05 3,272.13 3,296.12 3,269.72 3,281.71 0.0M
2021-11-04 3,255.27 3,278.85 3,254.50 3,272.13 0.0M
2021-11-03 3,273.99 3,273.99 3,250.00 3,255.27 0.0M
2021-11-02 3,276.32 3,276.32 3,253.27 3,273.99 0.0M
2021-11-01 3,255.83 3,284.06 3,255.83 3,276.32 0.0M
2021-10-29 3,270.34 3,270.34 3,245.89 3,255.83 0.0M
2021-10-28 3,278.15 3,278.15 3,258.05 3,270.34 0.0M
2021-10-27 3,284.46 3,289.12 3,272.52 3,278.15 0.0M
2021-10-26 3,262.31 3,286.93 3,262.31 3,284.46 0.0M
2021-10-25 3,250.54 3,272.59 3,250.54 3,262.31 0.0M
2021-10-22 3,238.12 3,262.48 3,238.12 3,250.54 0.0M
2021-10-21 3,252.87 3,252.87 3,238.12 3,238.12 0.0M
2021-10-20 3,246.47 3,256.05 3,241.55 3,252.87 0.0M
2021-10-19 3,240.28 3,249.14 3,233.81 3,246.47 0.0M
2021-10-18 3,252.41 3,256.47 3,232.74 3,240.28 0.0M
2021-10-15 3,243.86 3,257.92 3,243.43 3,252.41 0.0M
2021-10-14 3,220.64 3,248.83 3,220.64 3,243.86 0.0M
2021-10-13 3,221.92 3,226.02 3,197.96 3,220.64 0.0M
2021-10-12 3,230.78 3,230.78 3,198.77 3,221.92 0.0M
2021-10-11 3,203.97 3,230.83 3,203.97 3,230.78 0.0M
2021-10-08 3,190.92 3,211.34 3,189.53 3,203.97 0.0M
2021-10-07 3,157.38 3,198.51 3,157.38 3,190.92 0.0M
2021-10-06 3,188.07 3,188.07 3,138.08 3,157.38 0.0M
2021-10-05 3,168.66 3,193.90 3,168.66 3,188.07 0.0M
2021-10-04 3,163.64 3,194.07 3,158.07 3,168.66 0.0M
2021-10-01 3,195.84 3,195.84 3,157.45 3,163.64 0.0M
2021-09-30 3,205.83 3,227.26 3,189.45 3,195.84 0.0M
2021-09-29 3,168.90 3,209.79 3,168.90 3,205.83 0.0M
2021-09-28 3,175.51 3,192.48 3,168.57 3,168.90 0.0M
2021-09-27 3,165.93 3,193.74 3,165.93 3,175.51 0.0M
2021-09-24 3,174.42 3,181.54 3,162.97 3,165.93 0.0M
2021-09-23 3,178.72 3,194.18 3,168.50 3,174.42 0.0M
2021-09-22 3,145.46 3,182.32 3,145.46 3,178.72 0.0M
2021-09-21 3,112.67 3,158.18 3,112.67 3,145.46 0.0M
2021-09-20 3,118.09 3,118.25 3,079.17 3,112.67 0.0M
2021-09-17 3,142.81 3,166.11 3,108.90 3,118.09 0.0M
2021-09-16 3,151.23 3,165.36 3,142.81 3,142.81 0.0M
2021-09-15 3,148.52 3,163.40 3,148.27 3,151.23 0.0M
2021-09-14 3,162.52 3,164.98 3,146.04 3,148.52 0.0M
2021-09-13 3,141.32 3,169.56 3,141.32 3,162.52 0.0M
2021-09-10 3,144.19 3,154.07 3,136.27 3,141.32 0.0M
2021-09-09 3,182.59 3,182.59 3,141.05 3,144.19 0.0M
2021-09-08 3,202.88 3,202.88 3,166.61 3,182.59 0.0M
2021-09-07 3,221.07 3,221.07 3,202.32 3,202.88 0.0M
2021-09-06 3,203.14 3,223.55 3,203.14 3,221.07 0.0M
2021-09-03 3,212.10 3,225.27 3,197.97 3,203.14 0.0M
2021-09-02 3,209.56 3,213.77 3,198.39 3,212.10 0.0M
2021-09-01 3,207.83 3,232.14 3,206.14 3,209.56 0.0M
2021-08-31 3,225.14 3,228.06 3,199.87 3,207.83 0.0M
2021-08-27 3,212.34 3,229.76 3,209.07 3,225.14 0.0M
2021-08-26 3,222.96 3,222.96 3,201.95 3,212.34 0.0M
2021-08-25 3,217.17 3,225.25 3,214.53 3,222.96 0.0M
2021-08-24 3,218.07 3,223.58 3,198.52 3,217.17 0.0M
2021-08-23 3,215.58 3,236.91 3,215.58 3,218.07 0.0M
2021-08-20 3,198.66 3,219.94 3,190.20 3,215.58 0.0M
2021-08-19 3,245.56 3,245.56 3,172.32 3,198.66 0.0M
2021-08-18 3,253.14 3,259.68 3,235.93 3,245.56 0.0M
2021-08-17 3,230.39 3,257.08 3,220.44 3,253.14 0.0M
2021-08-16 3,254.67 3,254.67 3,212.91 3,230.39 0.0M
2021-08-13 3,240.80 3,255.40 3,240.80 3,254.67 0.0M
2021-08-12 3,258.08 3,258.08 3,237.52 3,240.80 0.0M
2021-08-11 3,237.07 3,258.08 3,237.07 3,258.08 0.0M
2021-08-10 3,229.84 3,240.22 3,216.39 3,237.07 0.0M
2021-08-09 3,222.29 3,233.19 3,211.14 3,229.84 0.0M
2021-08-06 3,224.19 3,226.82 3,212.84 3,222.29 0.0M
2021-08-05 3,225.73 3,229.22 3,216.32 3,224.19 0.0M
2021-08-04 3,227.80 3,242.33 3,220.00 3,225.73 0.0M
2021-08-03 3,208.16 3,231.83 3,207.86 3,227.80 0.0M
2021-08-02 3,189.87 3,217.81 3,189.87 3,208.16 0.0M
2021-07-30 3,209.12 3,209.12 3,178.64 3,189.87 0.0M
2021-07-29 3,177.99 3,220.12 3,177.99 3,209.12 0.0M
2021-07-28 3,178.25 3,180.99 3,164.97 3,177.99 0.0M
2021-07-27 3,191.27 3,191.27 3,149.09 3,178.25 0.0M
2021-07-26 3,189.28 3,196.69 3,170.23 3,191.27 0.0M
2021-07-23 3,160.02 3,189.59 3,160.02 3,189.28 0.0M
2021-07-22 3,189.08 3,189.08 3,154.39 3,160.02 0.0M
2021-07-21 3,148.65 3,196.34 3,148.65 3,189.08 0.0M
2021-07-20 3,134.06 3,173.82 3,128.84 3,148.65 0.0M
2021-07-19 3,204.75 3,204.75 3,123.02 3,134.06 0.0M
2021-07-16 3,203.35 3,223.14 3,190.06 3,204.75 0.0M
2021-07-15 3,244.86 3,244.86 3,199.39 3,203.35 0.0M
2021-07-14 3,260.75 3,260.75 3,239.40 3,244.86 0.0M
2021-07-13 3,261.26 3,271.39 3,256.20 3,260.75 0.0M
2021-07-12 3,255.60 3,265.62 3,234.18 3,261.26 0.0M
2021-07-09 3,217.93 3,255.60 3,217.93 3,255.60 0.0M
2021-07-08 3,258.54 3,258.54 3,197.04 3,217.93 0.0M
2021-07-07 3,236.59 3,261.15 3,236.59 3,258.54 0.0M
2021-07-06 3,264.66 3,270.12 3,227.53 3,236.59 0.0M
2021-07-05 3,243.53 3,265.55 3,239.79 3,264.66 0.0M
2021-07-02 3,244.90 3,260.53 3,236.67 3,243.53 0.0M
2021-07-01 3,209.78 3,247.60 3,209.78 3,244.90 0.0M
2021-06-30 3,230.62 3,234.45 3,200.36 3,209.78 0.0M
2021-06-29 3,225.63 3,246.22 3,224.97 3,230.62 0.0M
2021-06-28 3,244.59 3,248.02 3,225.63 3,225.63 0.0M
2021-06-25 3,227.89 3,245.20 3,227.89 3,244.59 0.0M
2021-06-24 3,224.72 3,238.88 3,224.27 3,227.89 0.0M
2021-06-23 3,229.27 3,253.01 3,224.72 3,224.72 0.0M
2021-06-22 3,216.48 3,232.53 3,216.48 3,229.27 0.0M
2021-06-21 3,202.89 3,216.86 3,176.82 3,216.48 0.0M
2021-06-18 3,273.33 3,273.33 3,199.58 3,202.89 0.0M
2021-06-17 3,295.63 3,298.52 3,272.83 3,273.33 0.0M
2021-06-16 3,297.52 3,315.81 3,285.77 3,295.63 0.0M
2021-06-15 3,293.57 3,304.79 3,288.91 3,297.52 0.0M
2021-06-14 3,284.98 3,311.63 3,284.98 3,293.57 0.0M
2021-06-11 3,261.86 3,287.75 3,261.86 3,284.98 0.0M
2021-06-10 3,262.20 3,280.82 3,258.69 3,261.86 0.0M
2021-06-09 3,281.46 3,281.46 3,245.55 3,262.20 0.0M
2021-06-08 3,276.15 3,288.74 3,272.80 3,281.46 0.0M
2021-06-07 3,268.86 3,287.76 3,254.98 3,276.15 0.0M
2021-06-04 3,273.17 3,274.78 3,259.10 3,268.86 0.0M
2021-06-03 3,298.94 3,298.94 3,250.52 3,273.17 0.0M
2021-06-02 3,279.96 3,298.94 3,278.52 3,298.94 0.0M
2021-06-01 3,237.87 3,290.99 3,237.87 3,279.96 0.0M
2021-05-28 3,237.98 3,260.68 3,237.87 3,237.87 0.0M
2021-05-27 3,232.15 3,249.48 3,229.41 3,237.98 0.0M
2021-05-26 3,226.94 3,234.38 3,214.43 3,232.15 0.0M
2021-05-25 3,250.56 3,259.28 3,226.94 3,226.94 0.0M
2021-05-24 3,236.00 3,250.56 3,228.95 3,250.56 0.0M
2021-05-21 3,236.06 3,241.21 3,213.78 3,236.00 0.0M
2021-05-20 3,223.83 3,240.57 3,197.52 3,236.06 0.0M
2021-05-19 3,276.63 3,276.63 3,198.12 3,223.83 0.0M
2021-05-18 3,280.07 3,318.24 3,276.53 3,276.63 0.0M
2021-05-17 3,281.16 3,291.69 3,251.24 3,280.07 0.0M
2021-05-14 3,243.68 3,282.51 3,243.68 3,281.16 0.0M
2021-05-13 3,281.01 3,281.01 3,184.06 3,243.68 0.0M
2021-05-12 3,247.47 3,291.29 3,247.47 3,281.01 0.0M
2021-05-11 3,329.84 3,329.84 3,235.64 3,247.47 0.0M
2021-05-10 3,316.19 3,341.90 3,316.19 3,329.84 0.0M
2021-05-07 3,288.53 3,325.01 3,288.53 3,316.19 0.0M
2021-05-06 3,264.38 3,288.53 3,264.38 3,288.53 0.0M
2021-05-05 3,201.87 3,266.29 3,201.87 3,264.38 0.0M
2021-05-04 3,208.56 3,251.75 3,198.89 3,201.87 0.0M
2021-04-30 3,202.42 3,224.62 3,196.09 3,208.56 0.0M
2021-04-29 3,211.03 3,235.01 3,200.46 3,202.42 0.0M
2021-04-28 3,193.14 3,222.37 3,193.14 3,211.03 0.0M
2021-04-27 3,199.19 3,209.23 3,187.24 3,193.14 0.0M
2021-04-26 3,171.85 3,202.32 3,164.15 3,199.19 0.0M
2021-04-23 3,166.21 3,173.46 3,150.30 3,171.85 0.0M
2021-04-22 3,154.52 3,167.52 3,145.04 3,166.21 0.0M
2021-04-21 3,141.11 3,169.48 3,137.69 3,154.52 0.0M
2021-04-20 3,228.98 3,228.98 3,141.11 3,141.11 0.0M
2021-04-19 3,233.72 3,241.87 3,220.94 3,228.98 0.0M
2021-04-16 3,215.09 3,244.16 3,215.09 3,233.72 0.0M
2021-04-15 3,204.34 3,220.82 3,203.09 3,215.09 0.0M
2021-04-14 3,169.35 3,204.34 3,165.09 3,204.34 0.0M
2021-04-13 3,171.81 3,176.31 3,158.17 3,169.35 0.0M
2021-04-12 3,184.89 3,187.54 3,151.88 3,171.81 0.0M
2021-04-09 3,207.19 3,207.19 3,177.24 3,184.89 0.0M
2021-04-08 3,196.18 3,211.78 3,188.02 3,207.19 0.0M
2021-04-07 3,156.42 3,202.21 3,156.42 3,196.18 0.0M
2021-04-06 3,110.74 3,171.89 3,110.74 3,156.42 0.0M
2021-04-01 3,106.46 3,128.12 3,106.46 3,110.74 0.0M
2021-03-31 3,139.26 3,143.00 3,106.46 3,106.46 0.0M
2021-03-30 3,110.71 3,148.54 3,110.71 3,139.26 0.0M
2021-03-29 3,120.78 3,123.36 3,100.07 3,110.71 0.0M
2021-03-26 3,077.54 3,124.86 3,077.54 3,120.78 0.0M
2021-03-25 3,108.34 3,108.34 3,050.69 3,077.54 0.0M
2021-03-24 3,091.51 3,111.52 3,067.36 3,108.34 0.0M
2021-03-23 3,112.60 3,112.60 3,087.45 3,091.51 0.0M
2021-03-22 3,121.23 3,121.23 3,089.35 3,112.60 0.0M
2021-03-19 3,155.81 3,155.81 3,096.21 3,121.23 0.0M
2021-03-18 3,139.66 3,163.52 3,137.61 3,155.81 0.0M
2021-03-17 3,154.13 3,154.13 3,132.58 3,139.66 0.0M
2021-03-16 3,139.59 3,161.34 3,134.89 3,154.13 0.0M
2021-03-15 3,161.57 3,175.19 3,128.20 3,139.59 0.0M
2021-03-12 3,148.01 3,164.64 3,132.58 3,161.57 0.0M
2021-03-11 3,140.04 3,155.95 3,124.91 3,148.01 0.0M
2021-03-10 3,145.71 3,147.79 3,110.27 3,140.04 0.0M
2021-03-09 3,163.77 3,184.88 3,127.50 3,145.71 0.0M
2021-03-08 3,112.82 3,163.77 3,112.82 3,163.77 0.0M
2021-03-05 3,109.08 3,154.83 3,073.19 3,112.82 0.0M
2021-03-04 3,130.12 3,130.12 3,077.17 3,109.08 0.0M
2021-03-03 3,086.87 3,131.41 3,086.87 3,130.12 0.0M
2021-03-02 3,073.41 3,106.04 3,055.66 3,086.87 0.0M
2021-03-01 3,025.18 3,087.79 3,025.18 3,073.41 0.0M
2021-02-26 3,109.52 3,109.52 3,017.91 3,025.18 0.0M
2021-02-25 3,100.65 3,133.90 3,100.65 3,109.52 0.0M
2021-02-24 3,067.50 3,104.20 3,046.77 3,100.65 0.0M
2021-02-23 3,052.84 3,095.57 3,028.02 3,067.50 0.0M
2021-02-22 3,037.00 3,057.35 3,012.95 3,052.84 0.0M
2021-02-19 3,014.64 3,047.33 3,006.37 3,037.00 0.0M
2021-02-18 3,067.52 3,077.67 3,005.49 3,014.64 0.0M
2021-02-17 3,086.47 3,096.88 3,063.51 3,067.52 0.0M
2021-02-16 3,084.66 3,113.20 3,073.52 3,086.47 0.0M
2021-02-15 2,984.28 3,089.95 2,984.28 3,084.66 0.0M
2021-02-12 2,967.20 2,984.28 2,937.49 2,984.28 0.0M
2021-02-11 2,980.17 2,984.30 2,960.93 2,967.20 0.0M
2021-02-10 2,970.65 2,995.98 2,956.80 2,980.17 0.0M
2021-02-09 2,965.53 2,980.72 2,954.37 2,970.65 0.0M
2021-02-08 2,945.13 2,979.89 2,945.13 2,965.53 0.0M
2021-02-05 2,935.51 2,954.26 2,926.99 2,945.13 0.0M
2021-02-04 2,934.43 2,960.76 2,920.04 2,935.51 0.0M
2021-02-03 2,930.22 2,958.73 2,921.47 2,934.43 0.0M
2021-02-02 2,918.29 2,934.91 2,916.49 2,930.22 0.0M
2021-02-01 2,900.35 2,940.00 2,900.35 2,918.29 0.0M
2021-01-29 2,954.56 2,954.56 2,896.35 2,900.35 0.0M
2021-01-28 2,966.58 2,966.58 2,903.09 2,954.56 0.0M
2021-01-27 2,994.58 3,005.54 2,936.51 2,966.58 0.0M
2021-01-26 2,981.89 3,017.30 2,980.11 2,994.58 0.0M
2021-01-25 3,024.67 3,034.54 2,969.62 2,981.89 0.0M
2021-01-22 3,047.76 3,047.76 3,006.46 3,024.67 0.0M
2021-01-21 3,073.39 3,091.12 3,047.76 3,047.76 0.0M
2021-01-20 3,052.07 3,073.64 3,047.76 3,073.39 0.0M
2021-01-19 3,060.90 3,087.11 3,043.31 3,052.07 0.0M
2021-01-18 3,069.75 3,069.75 3,050.03 3,060.90 0.0M
2021-01-15 3,108.14 3,108.14 3,039.22 3,069.75 0.0M
2021-01-14 3,066.92 3,108.14 3,065.04 3,108.14 0.0M
2021-01-13 3,082.25 3,091.31 3,066.92 3,066.92 0.0M
2021-01-12 3,083.71 3,098.83 3,071.70 3,082.25 0.0M
2021-01-11 3,120.20 3,120.20 3,063.90 3,083.71 0.0M
2021-01-08 3,119.89 3,133.06 3,108.16 3,120.20 0.0M
2021-01-07 3,105.44 3,139.37 3,085.64 3,119.89 0.0M
2021-01-06 2,974.34 3,110.68 2,974.34 3,105.44 0.0M
2021-01-05 2,935.19 2,974.34 2,927.64 2,974.34 0.0M
2021-01-04 2,893.08 2,987.72 2,893.08 2,935.19 0.0M