FTSE 350 Mining TR (TRINMX551030)

TRINMX551030
🏛️ Royaume-Uni →
21,878.01
Dernière Mise à Jour: 2025-09-26
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 14,594.93 14,829.59 14,541.54 14,820.19 0.0M
2021-12-30 14,463.25 14,611.82 14,390.82 14,594.93 0.0M
2021-12-29 14,594.48 14,707.79 14,359.38 14,463.25 0.0M
2021-12-24 14,514.61 14,636.52 14,514.61 14,594.48 0.0M
2021-12-23 14,440.41 14,593.48 14,430.17 14,514.61 0.0M
2021-12-22 14,360.20 14,481.65 14,331.29 14,440.41 0.0M
2021-12-21 14,417.43 14,635.37 14,360.20 14,360.20 0.0M
2021-12-20 14,686.04 14,718.00 14,417.43 14,417.43 0.0M
2021-12-17 14,500.55 14,864.69 14,500.55 14,686.04 0.0M
2021-12-16 13,989.05 14,522.49 13,989.05 14,500.55 0.0M
2021-12-15 14,234.10 14,234.10 13,981.15 13,989.05 0.0M
2021-12-14 14,426.11 14,454.15 14,207.17 14,234.10 0.0M
2021-12-13 14,719.06 14,823.47 14,422.50 14,426.11 0.0M
2021-12-10 14,751.50 14,865.30 14,659.50 14,719.06 0.0M
2021-12-09 14,981.29 15,105.10 14,721.25 14,751.50 0.0M
2021-12-08 15,132.62 15,247.56 14,952.86 14,981.29 0.0M
2021-12-07 14,994.94 15,186.05 14,994.94 15,132.62 0.0M
2021-12-06 15,058.00 15,216.35 14,990.48 14,994.94 0.0M
2021-12-03 15,069.69 15,160.21 14,929.20 15,058.00 0.0M
2021-12-02 15,340.84 15,340.84 14,949.84 15,069.69 0.0M
2021-12-01 15,527.90 15,624.96 15,329.31 15,340.84 0.0M
2021-11-30 15,324.20 15,848.62 15,166.94 15,527.90 0.0M
2021-11-29 15,407.82 15,463.67 15,198.17 15,324.20 0.0M
2021-11-26 15,526.44 15,725.40 15,330.45 15,407.82 0.0M
2021-11-25 15,392.49 15,711.90 15,392.49 15,526.44 0.0M
2021-11-24 15,596.37 15,725.96 15,250.21 15,392.49 0.0M
2021-11-23 16,029.13 16,130.38 15,596.37 15,596.37 0.0M
2021-11-22 16,798.23 16,798.23 15,877.76 16,029.13 0.0M
2021-11-19 16,893.80 17,118.58 16,748.52 16,798.23 0.0M
2021-11-18 17,345.30 17,345.30 16,821.86 16,893.80 0.0M
2021-11-17 17,134.22 17,384.30 17,113.10 17,345.30 0.0M
2021-11-16 17,201.86 17,320.60 17,132.66 17,134.22 0.0M
2021-11-15 17,122.85 17,287.48 17,067.59 17,201.86 0.0M
2021-11-12 17,528.82 17,528.82 16,966.53 17,122.85 0.0M
2021-11-11 16,882.70 17,629.22 16,865.17 17,528.82 0.0M
2021-11-10 16,293.46 16,942.29 16,227.90 16,882.70 0.0M
2021-11-09 16,297.59 16,470.61 16,234.86 16,293.46 0.0M
2021-11-08 16,026.89 16,324.91 16,026.89 16,297.59 0.0M
2021-11-05 15,783.58 16,047.34 15,783.58 16,026.89 0.0M
2021-11-04 15,523.69 15,917.55 15,467.34 15,783.58 0.0M
2021-11-03 15,438.02 15,560.46 15,297.67 15,523.69 0.0M
2021-11-02 15,734.87 15,770.50 15,438.02 15,438.02 0.0M
2021-11-01 15,635.27 15,837.47 15,571.02 15,734.87 0.0M
2021-10-29 15,928.30 15,928.30 15,606.35 15,635.27 0.0M
2021-10-28 15,823.37 16,090.75 15,803.67 15,928.30 0.0M
2021-10-27 15,853.07 16,005.26 15,647.38 15,823.37 0.0M
2021-10-26 16,260.94 16,298.99 15,853.07 15,853.07 0.0M
2021-10-25 16,228.21 16,301.45 16,087.84 16,260.94 0.0M
2021-10-22 15,849.59 16,293.52 15,849.59 16,228.21 0.0M
2021-10-21 16,051.82 16,062.20 15,753.06 15,849.59 0.0M
2021-10-20 15,901.09 16,082.54 15,898.25 16,051.82 0.0M
2021-10-19 15,771.10 16,061.29 15,771.10 15,901.09 0.0M
2021-10-18 15,602.40 15,915.54 15,588.49 15,771.10 0.0M
2021-10-15 15,653.89 15,719.82 15,408.07 15,602.40 0.0M
2021-10-14 15,275.75 15,745.88 15,275.75 15,653.89 0.0M
2021-10-13 15,062.09 15,318.89 15,028.94 15,275.75 0.0M
2021-10-12 15,135.34 15,161.07 14,933.88 15,062.09 0.0M
2021-10-11 14,840.74 15,137.11 14,750.16 15,135.34 0.0M
2021-10-08 14,726.19 15,029.58 14,666.93 14,840.74 0.0M
2021-10-07 14,455.80 14,839.65 14,455.80 14,726.19 0.0M
2021-10-06 14,139.26 14,476.22 14,108.15 14,455.80 0.0M
2021-10-05 14,315.23 14,341.50 14,097.28 14,139.26 0.0M
2021-10-04 14,227.95 14,335.48 14,112.60 14,315.23 0.0M
2021-10-01 14,502.81 14,502.81 14,195.10 14,227.95 0.0M
2021-09-30 14,246.42 14,502.81 14,168.32 14,502.81 0.0M
2021-09-29 14,414.22 14,530.59 14,232.88 14,246.42 0.0M
2021-09-28 14,675.09 14,675.09 14,362.87 14,414.22 0.0M
2021-09-27 14,653.89 14,767.11 14,533.31 14,675.09 0.0M
2021-09-24 14,664.09 14,739.86 14,587.86 14,653.89 0.0M
2021-09-23 14,934.42 15,009.79 14,615.07 14,664.09 0.0M
2021-09-22 14,900.37 15,010.12 14,800.90 14,934.42 0.0M
2021-09-21 14,891.53 14,965.71 14,739.92 14,900.37 0.0M
2021-09-20 14,894.87 14,979.79 14,728.72 14,891.53 0.0M
2021-09-17 14,965.69 15,317.16 14,852.59 14,894.87 0.0M
2021-09-16 15,245.40 15,290.96 14,922.35 14,965.69 0.0M
2021-09-15 15,426.55 15,461.16 15,222.15 15,245.40 0.0M
2021-09-14 15,437.06 15,510.19 15,263.24 15,426.55 0.0M
2021-09-13 15,397.76 15,448.23 15,263.09 15,437.06 0.0M
2021-09-10 15,585.10 15,709.75 15,370.20 15,397.76 0.0M
2021-09-09 15,934.36 15,934.36 15,564.55 15,585.10 0.0M
2021-09-08 15,746.43 15,946.32 15,667.99 15,715.46 0.0M
2021-09-07 16,084.74 16,084.74 15,744.41 15,746.43 0.0M
2021-09-06 16,100.72 16,273.94 16,055.44 16,084.74 0.0M
2021-09-03 15,690.73 16,105.43 15,690.73 16,100.72 0.0M
2021-09-02 15,960.90 15,997.27 15,690.73 15,690.73 0.0M
2021-09-01 15,838.71 15,971.59 15,824.35 15,904.96 0.0M
2021-08-31 15,974.30 16,134.50 15,838.71 15,838.71 0.0M
2021-08-27 15,854.08 16,049.63 15,854.08 15,974.30 0.0M
2021-08-26 16,208.37 16,208.37 15,720.46 15,854.08 0.0M
2021-08-25 16,325.91 16,325.91 16,174.02 16,208.37 0.0M
2021-08-24 16,206.28 16,425.16 16,179.11 16,325.91 0.0M
2021-08-23 16,048.12 16,206.28 15,957.03 16,206.28 0.0M
2021-08-20 16,034.68 16,134.49 15,919.30 16,048.12 0.0M
2021-08-19 15,921.76 16,093.52 15,770.25 16,034.68 0.0M
2021-08-18 16,026.70 16,147.77 15,911.09 15,921.76 0.0M
2021-08-17 15,957.65 16,155.80 15,848.80 16,026.70 0.0M
2021-08-16 15,906.17 15,990.06 15,803.31 15,957.65 0.0M
2021-08-13 15,670.82 15,936.46 15,670.82 15,906.17 0.0M
2021-08-12 15,731.59 15,940.10 15,670.82 15,670.82 0.0M
2021-08-11 15,538.79 15,717.33 15,491.51 15,708.20 0.0M
2021-08-10 15,695.56 15,837.14 15,499.49 15,538.79 0.0M
2021-08-09 16,037.73 16,037.73 15,695.56 15,695.56 0.0M
2021-08-06 16,413.48 16,467.98 16,037.73 16,037.73 0.0M
2021-08-05 16,617.53 16,661.54 16,413.48 16,413.48 0.0M
2021-08-04 16,677.23 16,887.89 16,586.08 16,617.53 0.0M
2021-08-03 16,615.44 16,698.39 16,469.86 16,677.23 0.0M
2021-08-02 16,614.18 16,694.39 16,511.80 16,615.44 0.0M
2021-07-30 16,608.43 16,719.69 16,529.47 16,614.18 0.0M
2021-07-29 16,319.85 16,739.99 16,319.85 16,608.43 0.0M
2021-07-28 15,945.95 16,319.85 15,941.47 16,319.85 0.0M
2021-07-27 16,034.86 16,034.86 15,835.51 15,945.95 0.0M
2021-07-26 15,976.59 16,111.59 15,969.84 16,034.86 0.0M
2021-07-23 16,157.79 16,264.49 15,950.70 15,976.59 0.0M
2021-07-22 16,220.25 16,303.28 16,085.82 16,157.79 0.0M
2021-07-21 16,390.65 16,482.78 16,098.79 16,220.25 0.0M
2021-07-20 16,650.23 16,771.19 16,390.65 16,390.65 0.0M
2021-07-19 16,710.48 16,710.48 16,410.77 16,650.23 0.0M
2021-07-16 17,018.78 17,186.13 16,591.38 16,710.48 0.0M
2021-07-15 16,851.52 17,120.90 16,830.34 17,018.78 0.0M
2021-07-14 16,895.10 16,950.50 16,724.45 16,851.52 0.0M
2021-07-13 16,651.50 16,895.10 16,634.24 16,895.10 0.0M
2021-07-12 16,730.55 16,755.41 16,527.60 16,651.50 0.0M
2021-07-09 16,776.96 16,850.34 16,576.49 16,730.55 0.0M
2021-07-08 16,963.95 16,963.95 16,652.61 16,776.96 0.0M
2021-07-07 16,888.34 17,018.08 16,828.12 16,963.95 0.0M
2021-07-06 16,877.52 17,121.37 16,823.03 16,888.34 0.0M
2021-07-05 16,922.91 16,957.48 16,810.69 16,877.52 0.0M
2021-07-02 16,602.86 16,922.91 16,523.54 16,922.91 0.0M
2021-07-01 16,411.70 16,889.05 16,411.70 16,602.86 0.0M
2021-06-30 16,538.91 16,573.72 16,369.75 16,411.70 0.0M
2021-06-29 17,030.07 17,042.16 16,538.91 16,538.91 0.0M
2021-06-28 17,118.07 17,228.91 17,030.07 17,030.07 0.0M
2021-06-25 17,065.95 17,173.64 17,065.95 17,118.07 0.0M
2021-06-24 17,111.26 17,211.46 17,034.75 17,065.95 0.0M
2021-06-23 17,116.48 17,230.31 17,018.79 17,111.26 0.0M
2021-06-22 17,045.09 17,174.96 16,924.16 17,116.48 0.0M
2021-06-21 17,012.03 17,126.07 16,926.85 17,045.09 0.0M
2021-06-18 17,043.36 17,304.36 17,012.03 17,012.03 0.0M
2021-06-17 17,657.57 17,657.57 16,950.34 17,043.36 0.0M
2021-06-16 17,557.86 17,737.20 17,431.89 17,657.57 0.0M
2021-06-15 17,801.84 17,893.44 17,549.11 17,557.86 0.0M
2021-06-14 17,900.80 17,900.80 17,596.75 17,801.84 0.0M
2021-06-11 17,749.59 18,135.30 17,749.59 17,900.80 0.0M
2021-06-10 17,835.09 17,863.50 17,623.12 17,749.59 0.0M
2021-06-09 17,907.79 17,923.59 17,627.61 17,835.09 0.0M
2021-06-08 17,942.35 18,067.25 17,867.94 17,907.79 0.0M
2021-06-07 18,325.51 18,329.44 17,880.76 17,942.35 0.0M
2021-06-04 18,078.36 18,327.79 17,769.52 18,325.51 0.0M
2021-06-03 18,662.70 18,668.52 18,057.28 18,078.36 0.0M
2021-06-02 18,462.72 18,679.60 18,307.01 18,662.70 0.0M
2021-06-01 18,190.73 18,673.06 18,190.73 18,462.72 0.0M
2021-05-28 18,499.26 18,513.71 17,958.09 18,190.73 0.0M
2021-05-27 18,437.81 18,563.70 18,284.75 18,499.26 0.0M
2021-05-26 18,281.80 18,661.11 18,281.80 18,437.81 0.0M
2021-05-25 18,366.03 18,420.29 18,200.63 18,281.80 0.0M
2021-05-24 18,379.57 18,553.11 18,285.50 18,366.03 0.0M
2021-05-21 18,407.90 18,605.58 18,298.61 18,379.57 0.0M
2021-05-20 18,359.60 18,453.54 18,120.03 18,407.90 0.0M
2021-05-19 18,308.91 18,421.33 17,848.49 18,318.82 0.0M
2021-05-18 18,163.42 18,495.13 18,163.42 18,308.91 0.0M
2021-05-17 17,612.36 18,178.76 17,612.36 18,163.42 0.0M
2021-05-14 17,435.19 17,711.60 17,435.19 17,612.36 0.0M
2021-05-13 17,815.35 17,815.35 17,302.76 17,435.19 0.0M
2021-05-12 17,791.16 18,023.86 17,739.84 17,815.35 0.0M
2021-05-11 18,006.97 18,006.97 17,558.36 17,791.16 0.0M
2021-05-10 17,987.46 18,297.56 17,929.84 18,006.97 0.0M
2021-05-07 17,730.61 18,136.08 17,642.53 17,987.46 0.0M
2021-05-06 17,240.05 17,738.01 17,022.88 17,730.61 0.0M
2021-05-05 16,670.11 16,847.83 16,649.60 16,828.11 0.0M
2021-05-04 16,186.00 16,878.41 16,186.00 16,670.11 0.0M
2021-04-30 16,373.26 16,458.80 16,186.00 16,186.00 0.0M
2021-04-29 16,632.40 16,919.44 16,362.16 16,373.26 0.0M
2021-04-28 16,985.25 16,998.90 16,626.09 16,632.40 0.0M
2021-04-27 17,390.30 17,493.62 16,940.70 16,985.25 0.0M
2021-04-26 17,494.21 17,586.69 17,303.45 17,390.30 0.0M
2021-04-23 17,676.37 17,736.36 17,461.25 17,494.21 0.0M
2021-04-22 17,373.39 17,700.21 17,361.22 17,676.37 0.0M
2021-04-21 17,222.14 17,418.23 17,121.72 17,319.51 0.0M
2021-04-20 17,091.62 17,332.73 17,091.62 17,222.14 0.0M
2021-04-19 17,114.00 17,527.45 17,051.55 17,091.62 0.0M
2021-04-16 16,831.46 17,209.13 16,813.98 17,114.00 0.0M
2021-04-15 16,436.82 16,892.50 16,374.96 16,831.46 0.0M
2021-04-14 16,550.88 16,685.73 16,436.82 16,436.82 0.0M
2021-04-13 16,128.90 16,555.88 16,026.00 16,550.88 0.0M
2021-04-12 16,242.80 16,322.82 16,027.32 16,128.90 0.0M
2021-04-09 16,323.59 16,323.59 16,070.31 16,242.80 0.0M
2021-04-08 16,085.14 16,323.59 16,041.30 16,323.59 0.0M
2021-04-07 16,093.81 16,163.15 16,023.52 16,085.14 0.0M
2021-04-06 15,901.97 16,137.15 15,878.97 16,093.81 0.0M
2021-04-01 15,694.55 15,949.83 15,694.55 15,901.97 0.0M
2021-03-31 15,463.18 15,742.72 15,425.78 15,694.55 0.0M
2021-03-30 15,805.97 15,943.13 15,408.44 15,463.18 0.0M
2021-03-29 15,913.77 16,023.85 15,781.05 15,805.97 0.0M
2021-03-26 15,889.65 15,951.94 15,728.76 15,913.77 0.0M
2021-03-25 16,101.30 16,130.59 15,816.57 15,889.65 0.0M
2021-03-24 16,222.13 16,283.15 16,077.78 16,101.30 0.0M
2021-03-23 16,563.59 16,563.59 16,203.40 16,222.13 0.0M
2021-03-22 16,768.36 16,768.36 16,502.55 16,563.59 0.0M
2021-03-19 17,110.20 17,110.20 16,594.09 16,768.36 0.0M
2021-03-18 16,863.42 17,142.45 16,863.42 17,110.20 0.0M
2021-03-17 17,243.23 17,243.23 16,804.90 16,804.90 0.0M
2021-03-16 17,220.58 17,300.36 17,008.14 17,243.23 0.0M
2021-03-15 17,516.31 17,625.85 17,049.86 17,220.58 0.0M
2021-03-12 17,513.41 17,584.92 17,273.75 17,516.31 0.0M
2021-03-11 17,069.14 17,550.26 17,069.14 17,513.41 0.0M
2021-03-10 17,438.29 17,438.29 16,777.98 17,069.14 0.0M
2021-03-09 17,964.68 17,964.92 17,149.10 17,438.29 0.0M
2021-03-08 17,442.78 17,972.35 17,422.14 17,964.68 0.0M
2021-03-05 17,523.19 17,894.32 17,230.51 17,442.78 0.0M
2021-03-04 18,544.86 18,544.86 17,400.95 17,523.19 0.0M
2021-03-03 18,148.99 18,481.77 17,894.09 18,187.10 0.0M
2021-03-02 17,845.73 18,290.68 17,590.52 18,148.99 0.0M
2021-03-01 17,443.74 17,967.63 17,443.74 17,845.73 0.0M
2021-02-26 18,257.79 18,257.79 17,354.94 17,443.74 0.0M
2021-02-25 17,958.05 18,398.65 17,958.05 18,257.79 0.0M
2021-02-24 17,826.06 18,167.79 17,624.80 17,958.05 0.0M
2021-02-23 17,858.64 18,182.55 17,381.21 17,826.06 0.0M
2021-02-22 17,889.82 18,212.18 17,708.41 17,858.64 0.0M
2021-02-19 17,421.09 17,991.65 17,405.03 17,889.82 0.0M
2021-02-18 17,465.05 18,061.60 17,319.75 17,421.09 0.0M
2021-02-17 17,565.62 18,008.67 17,435.59 17,465.05 0.0M
2021-02-16 17,350.23 17,762.01 17,350.23 17,565.62 0.0M
2021-02-15 16,594.37 17,403.68 16,594.37 17,350.23 0.0M
2021-02-12 16,562.52 16,610.04 16,266.70 16,594.37 0.0M
2021-02-11 16,642.21 16,772.26 16,489.45 16,562.52 0.0M
2021-02-10 16,245.74 16,821.80 16,245.34 16,642.21 0.0M
2021-02-09 16,266.32 16,352.41 16,155.85 16,245.74 0.0M
2021-02-08 15,865.59 16,368.75 15,865.59 16,266.32 0.0M
2021-02-05 15,656.08 15,903.87 15,630.59 15,865.59 0.0M
2021-02-04 15,716.89 15,970.52 15,530.55 15,656.08 0.0M
2021-02-03 15,665.89 15,920.64 15,480.46 15,716.89 0.0M
2021-02-02 15,857.92 15,933.86 15,510.51 15,665.89 0.0M
2021-02-01 15,538.01 16,161.07 15,538.01 15,857.92 0.0M
2021-01-29 15,794.13 15,794.13 15,340.03 15,538.01 0.0M
2021-01-28 15,599.49 15,946.47 15,240.13 15,794.13 0.0M
2021-01-27 16,266.74 16,266.74 15,380.27 15,599.49 0.0M
2021-01-26 16,271.76 16,422.10 16,152.07 16,266.74 0.0M
2021-01-25 16,553.88 16,770.35 16,161.51 16,271.76 0.0M
2021-01-22 16,755.35 16,755.35 16,336.09 16,553.88 0.0M
2021-01-21 16,973.39 17,100.22 16,735.24 16,755.35 0.0M
2021-01-20 16,597.39 16,994.55 16,597.39 16,973.39 0.0M
2021-01-19 16,758.67 17,045.96 16,539.32 16,597.39 0.0M
2021-01-18 16,777.47 16,814.38 16,618.61 16,758.67 0.0M
2021-01-15 17,348.50 17,348.50 16,522.76 16,777.47 0.0M
2021-01-14 16,893.53 17,348.50 16,860.81 17,348.50 0.0M
2021-01-13 17,080.44 17,106.73 16,877.17 16,893.53 0.0M
2021-01-12 17,153.97 17,270.47 16,860.50 17,080.44 0.0M
2021-01-11 17,525.76 17,525.76 16,948.78 17,153.97 0.0M
2021-01-08 17,545.38 17,738.06 17,353.22 17,525.76 0.0M
2021-01-07 17,198.96 17,582.63 17,168.06 17,545.38 0.0M
2021-01-06 16,251.40 17,240.80 16,240.73 17,198.96 0.0M
2021-01-05 16,078.73 16,254.62 15,970.62 16,251.40 0.0M
2021-01-04 15,216.76 16,244.34 15,216.76 16,078.73 0.0M