FTSE 350 Low Yield TR (TFTLY)

TFTLY
🏛️ Royaume-Uni →
7,067.58
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 6,149.55 6,149.55 6,149.55 6,149.55 0.0M
2024-12-30 6,115.71 6,115.71 6,115.71 6,115.71 0.0M
2024-12-27 6,148.49 6,148.49 6,148.49 6,148.49 0.0M
2024-12-24 6,151.70 6,151.70 6,151.70 6,151.70 0.0M
2024-12-23 6,129.82 6,129.82 6,129.82 6,129.82 0.0M
2024-12-20 6,124.36 6,124.36 6,124.36 6,124.36 0.0M
2024-12-19 6,127.36 6,127.36 6,127.36 6,127.36 0.0M
2024-12-18 6,202.67 6,202.67 6,202.67 6,202.67 0.0M
2024-12-17 6,203.16 6,203.16 6,203.16 6,203.16 0.0M
2024-12-16 6,250.66 6,250.66 6,250.66 6,250.66 0.0M
2024-12-13 6,258.02 6,258.02 6,258.02 6,258.02 0.0M
2024-12-12 6,270.70 6,270.70 6,270.70 6,270.70 0.0M
2024-12-11 6,264.99 6,264.99 6,264.99 6,264.99 0.0M
2024-12-10 6,237.07 6,237.07 6,237.07 6,237.07 0.0M
2024-12-09 6,305.95 6,305.95 6,305.95 6,305.95 0.0M
2024-12-06 6,326.69 6,326.69 6,326.69 6,326.69 0.0M
2024-12-05 6,339.50 6,339.50 6,339.50 6,339.50 0.0M
2024-12-04 6,321.20 6,321.20 6,321.20 6,321.20 0.0M
2024-12-03 6,319.91 6,319.91 6,319.91 6,319.91 0.0M
2024-12-02 6,276.21 6,276.21 6,276.21 6,276.21 0.0M
2024-11-29 6,249.42 6,249.42 6,249.42 6,249.42 0.0M
2024-11-28 6,249.35 6,249.35 6,249.35 6,249.35 0.0M
2024-11-27 6,229.84 6,229.84 6,229.84 6,229.84 0.0M
2024-11-26 6,218.81 6,218.81 6,218.81 6,218.81 0.0M
2024-11-25 6,237.94 6,237.94 6,237.94 6,237.94 0.0M
2024-11-22 6,210.09 6,210.09 6,210.09 6,210.09 0.0M
2024-11-21 6,096.78 6,096.78 6,096.78 6,096.78 0.0M
2024-11-20 6,037.21 6,037.21 6,037.21 6,037.21 0.0M
2024-11-19 6,061.28 6,061.28 6,061.28 6,061.28 0.0M
2024-11-18 6,057.62 6,057.62 6,057.62 6,057.62 0.0M
2024-11-15 6,047.19 6,047.19 6,047.19 6,047.19 0.0M
2024-11-14 6,108.66 6,108.66 6,108.66 6,108.66 0.0M
2024-11-13 6,077.20 6,077.20 6,077.20 6,077.20 0.0M
2024-11-12 6,084.77 6,084.77 6,084.77 6,084.77 0.0M
2024-11-11 6,157.32 6,157.32 6,157.32 6,157.32 0.0M
2024-11-08 6,094.96 6,094.96 6,094.96 6,094.96 0.0M
2024-11-07 6,098.50 6,098.50 6,098.50 6,098.50 0.0M
2024-11-06 6,109.53 6,109.53 6,109.53 6,109.53 0.0M
2024-11-05 6,085.47 6,085.47 6,085.47 6,085.47 0.0M
2024-11-04 6,123.81 6,123.81 6,123.81 6,123.81 0.0M
2024-11-01 6,132.94 6,132.94 6,132.94 6,132.94 0.0M
2024-10-31 6,082.07 6,082.07 6,082.07 6,082.07 0.0M
2024-10-30 6,175.38 6,175.38 6,175.38 6,175.38 0.0M
2024-10-29 6,219.44 6,219.44 6,219.44 6,219.44 0.0M
2024-10-28 6,277.22 6,277.22 6,277.22 6,277.22 0.0M
2024-10-25 6,238.22 6,238.22 6,238.22 6,238.22 0.0M
2024-10-24 6,250.46 6,250.46 6,250.46 6,250.46 0.0M
2024-10-23 6,259.50 6,259.50 6,259.50 6,259.50 0.0M
2024-10-22 6,288.24 6,288.24 6,288.24 6,288.24 0.0M
2024-10-21 6,308.46 6,308.46 6,308.46 6,308.46 0.0M
2024-10-18 6,354.24 6,354.24 6,354.24 6,354.24 0.0M
2024-10-17 6,367.65 6,367.65 6,367.65 6,367.65 0.0M
2024-10-16 6,316.89 6,316.89 6,316.89 6,316.89 0.0M
2024-10-15 6,251.65 6,251.65 6,251.65 6,251.65 0.0M
2024-10-14 6,253.16 6,253.16 6,253.16 6,253.16 0.0M
2024-10-11 6,212.99 6,212.99 6,212.99 6,212.99 0.0M
2024-10-10 6,191.88 6,191.88 6,191.88 6,191.88 0.0M
2024-10-09 6,215.52 6,215.52 6,215.52 6,215.52 0.0M
2024-10-08 6,173.15 6,173.15 6,173.15 6,173.15 0.0M
2024-10-07 6,219.60 6,219.60 6,219.60 6,219.60 0.0M
2024-10-04 6,229.82 6,229.82 6,229.82 6,229.82 0.0M
2024-10-03 6,255.20 6,255.20 6,255.20 6,255.20 0.0M
2024-10-02 6,264.00 6,264.00 6,264.00 6,264.00 0.0M
2024-10-01 6,262.76 6,262.76 6,262.76 6,262.76 0.0M
2024-09-30 6,242.30 6,242.30 6,242.30 6,242.30 0.0M
2024-09-27 6,312.11 6,312.11 6,312.11 6,312.11 0.0M
2024-09-26 6,283.90 6,283.90 6,283.90 6,283.90 0.0M
2024-09-25 6,234.77 6,234.77 6,234.77 6,234.77 0.0M
2024-09-24 6,230.30 6,230.30 6,230.30 6,230.30 0.0M
2024-09-23 6,239.71 6,239.71 6,239.71 6,239.71 0.0M
2024-09-20 6,229.64 6,229.64 6,229.64 6,229.64 0.0M
2024-09-19 6,303.33 6,303.33 6,303.33 6,303.33 0.0M
2024-09-18 6,223.43 6,223.43 6,223.43 6,223.43 0.0M
2024-09-17 6,272.47 6,272.47 6,272.47 6,272.47 0.0M
2024-09-16 6,253.97 6,253.97 6,253.97 6,253.97 0.0M
2024-09-13 6,243.78 6,243.78 6,243.78 6,243.78 0.0M
2024-09-12 6,221.74 6,221.74 6,221.74 6,221.74 0.0M
2024-09-11 6,181.33 6,181.33 6,181.33 6,181.33 0.0M
2024-09-10 6,207.23 6,207.23 6,207.23 6,207.23 0.0M
2024-09-09 6,231.91 6,231.91 6,231.91 6,231.91 0.0M
2024-09-06 6,162.26 6,162.26 6,162.26 6,162.26 0.0M
2024-09-05 6,188.77 6,188.77 6,188.77 6,188.77 0.0M
2024-09-04 6,241.91 6,241.91 6,241.91 6,241.91 0.0M
2024-09-03 6,271.12 6,271.12 6,271.12 6,271.12 0.0M
2024-09-02 6,300.06 6,300.06 6,300.06 6,300.06 0.0M
2024-08-30 6,323.58 6,323.58 6,323.58 6,323.58 0.0M
2024-08-29 6,324.17 6,324.17 6,324.17 6,324.17 0.0M
2024-08-28 6,287.21 6,287.21 6,287.21 6,287.21 0.0M
2024-08-27 6,275.17 6,275.17 6,275.17 6,275.17 0.0M
2024-08-23 6,279.69 6,279.69 6,279.69 6,279.69 0.0M
2024-08-22 6,257.37 6,257.37 6,257.37 6,257.37 0.0M
2024-08-21 6,244.80 6,244.80 6,244.80 6,244.80 0.0M
2024-08-20 6,227.86 6,227.86 6,227.86 6,227.86 0.0M
2024-08-19 6,263.51 6,263.51 6,263.51 6,263.51 0.0M
2024-08-16 6,243.83 6,243.83 6,243.83 6,243.83 0.0M
2024-08-15 6,273.44 6,273.44 6,273.44 6,273.44 0.0M
2024-08-14 6,201.54 6,201.54 6,201.54 6,201.54 0.0M
2024-08-13 6,159.72 6,159.72 6,159.72 6,159.72 0.0M
2024-08-12 6,124.99 6,124.99 6,124.99 6,124.99 0.0M
2024-08-09 6,098.80 6,098.80 6,098.80 6,098.80 0.0M
2024-08-08 6,070.31 6,070.31 6,070.31 6,070.31 0.0M
2024-08-07 6,078.68 6,078.68 6,078.68 6,078.68 0.0M
2024-08-06 5,986.84 5,986.84 5,986.84 5,986.84 0.0M
2024-08-05 5,970.43 5,970.43 5,970.43 5,970.43 0.0M
2024-08-02 6,091.93 6,091.93 6,091.93 6,091.93 0.0M
2024-08-01 6,193.22 6,193.22 6,193.22 6,193.22 0.0M
2024-07-31 6,212.57 6,212.57 6,212.57 6,212.57 0.0M
2024-07-30 6,157.42 6,157.42 6,157.42 6,157.42 0.0M
2024-07-29 6,159.98 6,159.98 6,159.98 6,159.98 0.0M
2024-07-26 6,147.88 6,147.88 6,147.88 6,147.88 0.0M
2024-07-25 6,060.01 6,060.01 6,060.01 6,060.01 0.0M
2024-07-24 6,073.57 6,073.57 6,073.57 6,073.57 0.0M
2024-07-23 6,098.88 6,098.88 6,098.88 6,098.88 0.0M
2024-07-22 6,093.79 6,093.79 6,093.79 6,093.79 0.0M
2024-07-19 6,055.68 6,055.68 6,055.68 6,055.68 0.0M
2024-07-18 6,086.38 6,086.38 6,086.38 6,086.38 0.0M
2024-07-17 6,090.34 6,090.34 6,090.34 6,090.34 0.0M
2024-07-16 6,107.16 6,107.16 6,107.16 6,107.16 0.0M
2024-07-15 6,097.10 6,097.10 6,097.10 6,097.10 0.0M
2024-07-12 6,138.65 6,138.65 6,138.65 6,138.65 0.0M
2024-07-11 6,109.19 6,109.19 6,109.19 6,109.19 0.0M
2024-07-10 6,066.45 6,066.45 6,066.45 6,066.45 0.0M
2024-07-09 6,009.95 6,009.95 6,009.95 6,009.95 0.0M
2024-07-08 6,049.96 6,049.96 6,049.96 6,049.96 0.0M
2024-07-05 6,042.61 6,042.61 6,042.61 6,042.61 0.0M
2024-07-04 6,047.30 6,047.30 6,047.30 6,047.30 0.0M
2024-07-03 6,014.42 6,014.42 6,014.42 6,014.42 0.0M
2024-07-02 5,965.16 5,965.16 5,965.16 5,965.16 0.0M
2024-07-01 6,002.43 6,002.43 6,002.43 6,002.43 0.0M
2024-06-28 6,039.52 6,039.52 6,039.52 6,039.52 0.0M
2024-06-27 6,053.98 6,053.98 6,053.98 6,053.98 0.0M
2024-06-26 6,085.20 6,085.20 6,085.20 6,085.20 0.0M
2024-06-25 6,104.15 6,104.15 6,104.15 6,104.15 0.0M
2024-06-24 6,135.60 6,135.60 6,135.60 6,135.60 0.0M
2024-06-21 6,111.39 6,111.39 6,111.39 6,111.39 0.0M
2024-06-20 6,126.62 6,126.62 6,126.62 6,126.62 0.0M
2024-06-19 6,074.44 6,074.44 6,074.44 6,074.44 0.0M
2024-06-18 6,082.24 6,082.24 6,082.24 6,082.24 0.0M
2024-06-17 6,045.37 6,045.37 6,045.37 6,045.37 0.0M
2024-06-14 6,052.26 6,052.26 6,052.26 6,052.26 0.0M
2024-06-13 6,079.91 6,079.91 6,079.91 6,079.91 0.0M
2024-06-12 6,125.61 6,125.61 6,125.61 6,125.61 0.0M
2024-06-11 6,040.97 6,040.97 6,040.97 6,040.97 0.0M
2024-06-10 6,091.27 6,091.27 6,091.27 6,091.27 0.0M
2024-06-07 6,116.61 6,116.61 6,116.61 6,116.61 0.0M
2024-06-06 6,152.34 6,152.34 6,152.34 6,152.34 0.0M
2024-06-05 6,120.87 6,120.87 6,120.87 6,120.87 0.0M
2024-06-04 6,090.56 6,090.56 6,090.56 6,090.56 0.0M
2024-06-03 6,092.84 6,092.84 6,092.84 6,092.84 0.0M
2024-05-31 6,057.89 6,057.89 6,057.89 6,057.89 0.0M
2024-05-30 6,035.28 6,035.28 6,035.28 6,035.28 0.0M
2024-05-29 5,984.32 5,984.32 5,984.32 5,984.32 0.0M
2024-05-28 6,050.76 6,050.76 6,050.76 6,050.76 0.0M
2024-05-24 6,120.66 6,120.66 6,120.66 6,120.66 0.0M
2024-05-23 6,124.49 6,124.49 6,124.49 6,124.49 0.0M
2024-05-22 6,128.55 6,128.55 6,128.55 6,128.55 0.0M
2024-05-21 6,143.78 6,143.78 6,143.78 6,143.78 0.0M
2024-05-20 6,149.91 6,149.91 6,149.91 6,149.91 0.0M
2024-05-17 6,132.66 6,132.66 6,132.66 6,132.66 0.0M
2024-05-16 6,165.71 6,165.71 6,165.71 6,165.71 0.0M
2024-05-15 6,163.77 6,163.77 6,163.77 6,163.77 0.0M
2024-05-14 6,130.92 6,130.92 6,130.92 6,130.92 0.0M
2024-05-13 6,119.36 6,119.36 6,119.36 6,119.36 0.0M
2024-05-10 6,148.63 6,148.63 6,148.63 6,148.63 0.0M
2024-05-09 6,123.07 6,123.07 6,123.07 6,123.07 0.0M
2024-05-08 6,107.51 6,107.51 6,107.51 6,107.51 0.0M
2024-05-07 6,060.83 6,060.83 6,060.83 6,060.83 0.0M
2024-05-03 5,992.23 5,992.23 5,992.23 5,992.23 0.0M
2024-05-02 5,943.93 5,943.93 5,943.93 5,943.93 0.0M
2024-05-01 5,914.44 5,914.44 5,914.44 5,914.44 0.0M
2024-04-30 5,931.32 5,931.32 5,931.32 5,931.32 0.0M
2024-04-29 5,947.05 5,947.05 5,947.05 5,947.05 0.0M
2024-04-26 5,941.59 5,941.59 5,941.59 5,941.59 0.0M
2024-04-25 5,886.26 5,886.26 5,886.26 5,886.26 0.0M
2024-04-24 5,878.83 5,878.83 5,878.83 5,878.83 0.0M
2024-04-23 5,893.07 5,893.07 5,893.07 5,893.07 0.0M
2024-04-22 5,848.63 5,848.63 5,848.63 5,848.63 0.0M
2024-04-19 5,764.97 5,764.97 5,764.97 5,764.97 0.0M
2024-04-18 5,767.71 5,767.71 5,767.71 5,767.71 0.0M
2024-04-17 5,742.68 5,742.68 5,742.68 5,742.68 0.0M
2024-04-16 5,738.76 5,738.76 5,738.76 5,738.76 0.0M
2024-04-15 5,827.96 5,827.96 5,827.96 5,827.96 0.0M
2024-04-12 5,832.16 5,832.16 5,832.16 5,832.16 0.0M
2024-04-11 5,835.78 5,835.78 5,835.78 5,835.78 0.0M
2024-04-10 5,825.96 5,825.96 5,825.96 5,825.96 0.0M
2024-04-09 5,813.55 5,813.55 5,813.55 5,813.55 0.0M
2024-04-08 5,838.78 5,838.78 5,838.78 5,838.78 0.0M
2024-04-05 5,834.61 5,834.61 5,834.61 5,834.61 0.0M
2024-04-04 5,879.48 5,879.48 5,879.48 5,879.48 0.0M
2024-04-03 5,851.23 5,851.23 5,851.23 5,851.23 0.0M
2024-04-02 5,865.52 5,865.52 5,865.52 5,865.52 0.0M
2024-03-28 5,939.49 5,939.49 5,939.49 5,939.49 0.0M
2024-03-27 5,931.79 5,931.79 5,931.79 5,931.79 0.0M
2024-03-26 5,919.02 5,919.02 5,919.02 5,919.02 0.0M
2024-03-25 5,887.05 5,887.05 5,887.05 5,887.05 0.0M
2024-03-22 5,916.45 5,916.45 5,916.45 5,916.45 0.0M
2024-03-21 5,886.86 5,886.86 5,886.86 5,886.86 0.0M
2024-03-20 5,765.53 5,765.53 5,765.53 5,765.53 0.0M
2024-03-19 5,761.13 5,761.13 5,761.13 5,761.13 0.0M
2024-03-18 5,772.81 5,772.81 5,772.81 5,772.81 0.0M
2024-03-15 5,787.13 5,787.13 5,787.13 5,787.13 0.0M
2024-03-14 5,821.16 5,821.16 5,821.16 5,821.16 0.0M
2024-03-13 5,840.01 5,840.01 5,840.01 5,840.01 0.0M
2024-03-12 5,841.94 5,841.94 5,841.94 5,841.94 0.0M
2024-03-11 5,791.16 5,791.16 5,791.16 5,791.16 0.0M
2024-03-08 5,780.82 5,780.82 5,780.82 5,780.82 0.0M
2024-03-07 5,794.78 5,794.78 5,794.78 5,794.78 0.0M
2024-03-06 5,764.02 5,764.02 5,764.02 5,764.02 0.0M
2024-03-05 5,740.14 5,740.14 5,740.14 5,740.14 0.0M
2024-03-04 5,746.49 5,746.49 5,746.49 5,746.49 0.0M
2024-03-01 5,772.37 5,772.37 5,772.37 5,772.37 0.0M
2024-02-29 5,734.65 5,734.65 5,734.65 5,734.65 0.0M
2024-02-28 5,732.87 5,732.87 5,732.87 5,732.87 0.0M
2024-02-27 5,800.23 5,800.23 5,800.23 5,800.23 0.0M
2024-02-26 5,805.15 5,805.15 5,805.15 5,805.15 0.0M
2024-02-23 5,803.27 5,803.27 5,803.27 5,803.27 0.0M
2024-02-22 5,784.65 5,784.65 5,784.65 5,784.65 0.0M
2024-02-21 5,730.11 5,730.11 5,730.11 5,730.11 0.0M
2024-02-20 5,746.41 5,746.41 5,746.41 5,746.41 0.0M
2024-02-19 5,764.56 5,764.56 5,764.56 5,764.56 0.0M
2024-02-16 5,735.68 5,735.68 5,735.68 5,735.68 0.0M
2024-02-15 5,656.14 5,656.14 5,656.14 5,656.14 0.0M
2024-02-14 5,616.17 5,616.17 5,616.17 5,616.17 0.0M
2024-02-13 5,571.62 5,571.62 5,571.62 5,571.62 0.0M
2024-02-12 5,638.99 5,638.99 5,638.99 5,638.99 0.0M
2024-02-09 5,643.41 5,643.41 5,643.41 5,643.41 0.0M
2024-02-08 5,643.69 5,643.69 5,643.69 5,643.69 0.0M
2024-02-07 5,692.07 5,692.07 5,692.07 5,692.07 0.0M
2024-02-06 5,712.35 5,712.35 5,712.35 5,712.35 0.0M
2024-02-05 5,665.25 5,665.25 5,665.25 5,665.25 0.0M
2024-02-02 5,671.59 5,671.59 5,671.59 5,671.59 0.0M
2024-02-01 5,664.62 5,664.62 5,664.62 5,664.62 0.0M
2024-01-31 5,690.91 5,690.91 5,690.91 5,690.91 0.0M
2024-01-30 5,717.03 5,717.03 5,717.03 5,717.03 0.0M
2024-01-29 5,685.56 5,685.56 5,685.56 5,685.56 0.0M
2024-01-26 5,695.63 5,695.63 5,695.63 5,695.63 0.0M
2024-01-25 5,634.36 5,634.36 5,634.36 5,634.36 0.0M
2024-01-24 5,617.65 5,617.65 5,617.65 5,617.65 0.0M
2024-01-23 5,586.41 5,586.41 5,586.41 5,586.41 0.0M
2024-01-22 5,616.65 5,616.65 5,616.65 5,616.65 0.0M
2024-01-19 5,578.81 5,578.81 5,578.81 5,578.81 0.0M
2024-01-18 5,576.61 5,576.61 5,576.61 5,576.61 0.0M
2024-01-17 5,538.76 5,538.76 5,538.76 5,538.76 0.0M
2024-01-16 5,612.17 5,612.17 5,612.17 5,612.17 0.0M
2024-01-15 5,631.70 5,631.70 5,631.70 5,631.70 0.0M
2024-01-12 5,646.47 5,646.47 5,646.47 5,646.47 0.0M
2024-01-11 5,608.18 5,608.18 5,608.18 5,608.18 0.0M
2024-01-10 5,646.56 5,646.56 5,646.56 5,646.56 0.0M
2024-01-09 5,639.57 5,639.57 5,639.57 5,639.57 0.0M
2024-01-08 5,641.80 5,641.80 5,641.80 5,641.80 0.0M
2024-01-05 5,599.42 5,599.42 5,599.42 5,599.42 0.0M
2024-01-04 5,637.03 5,637.03 5,637.03 5,637.03 0.0M
2024-01-03 5,610.44 5,610.44 5,610.44 5,610.44 0.0M
2024-01-02 5,657.82 5,657.82 5,657.82 5,657.82 0.0M