FTSE 350 Software

TRINMX101010
🏛️ Royaume-Uni →
3,836.08
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
2023-12-29 3,862.41 3,872.44 3,851.40 3,851.40 0.0M
2023-12-28 3,864.48 3,883.90 3,849.28 3,862.41 0.0M
2023-12-27 3,848.90 3,874.35 3,839.82 3,864.48 0.0M
2023-12-22 3,834.94 3,858.11 3,831.42 3,848.90 0.0M
2023-12-21 3,842.66 3,845.09 3,811.90 3,834.94 0.0M
2023-12-20 3,813.97 3,848.51 3,812.89 3,842.66 0.0M
2023-12-19 3,786.87 3,824.39 3,786.87 3,813.97 0.0M
2023-12-18 3,769.88 3,790.12 3,752.96 3,786.87 0.0M
2023-12-15 3,810.78 3,827.54 3,761.02 3,769.88 0.0M
2023-12-14 3,809.78 3,874.55 3,802.96 3,810.78 0.0M
2023-12-13 3,839.55 3,866.88 3,809.30 3,809.46 0.0M
2023-12-12 3,828.85 3,854.42 3,823.54 3,839.55 0.0M
2023-12-11 3,801.82 3,831.85 3,794.27 3,828.85 0.0M
2023-12-08 3,763.40 3,814.61 3,754.28 3,801.82 0.0M
2023-12-07 3,748.40 3,774.07 3,722.00 3,763.40 0.0M
2023-12-06 3,710.72 3,753.05 3,710.72 3,748.40 0.0M
2023-12-05 3,698.48 3,720.36 3,693.47 3,710.72 0.0M
2023-12-04 3,729.13 3,759.70 3,698.48 3,698.48 0.0M
2023-12-01 3,700.88 3,736.45 3,696.93 3,729.13 0.0M
2023-11-30 3,735.70 3,744.13 3,694.35 3,700.88 0.0M
2023-11-29 3,714.39 3,747.41 3,706.22 3,735.70 0.0M
2023-11-28 3,699.69 3,715.90 3,676.57 3,714.39 0.0M
2023-11-27 3,669.96 3,722.15 3,669.96 3,699.69 0.0M
2023-11-24 3,712.31 3,712.31 3,651.99 3,669.96 0.0M
2023-11-23 3,717.56 3,728.68 3,685.47 3,712.31 0.0M
2023-11-22 3,525.98 3,746.08 3,525.98 3,716.57 0.0M
2023-11-21 3,532.87 3,542.38 3,517.24 3,525.98 0.0M
2023-11-20 3,520.84 3,540.38 3,507.14 3,532.87 0.0M
2023-11-17 3,496.67 3,522.25 3,495.77 3,520.84 0.0M
2023-11-16 3,514.82 3,537.48 3,496.67 3,496.67 0.0M
2023-11-15 3,519.71 3,547.13 3,508.14 3,514.12 0.0M
2023-11-14 3,481.23 3,538.46 3,464.53 3,519.71 0.0M
2023-11-13 3,494.29 3,509.49 3,454.29 3,481.23 0.0M
2023-11-10 3,526.60 3,529.49 3,475.05 3,494.29 0.0M
2023-11-09 3,448.86 3,532.84 3,444.98 3,526.60 0.0M
2023-11-08 3,410.36 3,446.12 3,388.52 3,446.12 0.0M
2023-11-07 3,354.45 3,413.54 3,336.85 3,410.36 0.0M
2023-11-06 3,389.57 3,395.11 3,345.64 3,354.45 0.0M
2023-11-03 3,411.38 3,444.04 3,387.02 3,389.57 0.0M
2023-11-02 3,369.07 3,453.65 3,369.07 3,411.38 0.0M
2023-11-01 3,343.49 3,376.49 3,321.73 3,369.07 0.0M
2023-10-31 3,334.40 3,365.68 3,334.40 3,343.49 0.0M
2023-10-30 3,271.36 3,359.02 3,269.67 3,334.40 0.0M
2023-10-27 3,260.64 3,291.28 3,243.64 3,271.36 0.0M
2023-10-26 3,278.48 3,283.87 3,248.83 3,260.64 0.0M
2023-10-25 3,240.19 3,298.07 3,240.19 3,278.48 0.0M
2023-10-24 3,286.84 3,294.37 3,232.91 3,240.19 0.0M
2023-10-23 3,273.65 3,299.57 3,259.23 3,286.84 0.0M
2023-10-20 3,364.03 3,364.03 3,270.81 3,273.65 0.0M
2023-10-19 3,396.59 3,409.28 3,364.03 3,364.03 0.0M
2023-10-18 3,450.66 3,450.66 3,396.28 3,396.59 0.0M
2023-10-17 3,428.04 3,461.98 3,414.53 3,450.66 0.0M
2023-10-16 3,419.07 3,442.59 3,400.43 3,428.04 0.0M
2023-10-13 3,472.30 3,472.30 3,419.07 3,419.07 0.0M
2023-10-12 3,438.66 3,479.83 3,428.60 3,472.30 0.0M
2023-10-11 3,432.16 3,445.22 3,395.33 3,438.66 0.0M
2023-10-10 3,369.25 3,432.16 3,369.25 3,432.16 0.0M
2023-10-09 3,419.07 3,423.98 3,369.25 3,369.25 0.0M
2023-10-06 3,359.19 3,419.07 3,359.19 3,419.07 0.0M
2023-10-05 3,346.50 3,393.36 3,346.50 3,359.19 0.0M
2023-10-04 3,322.71 3,363.15 3,299.40 3,346.50 0.0M
2023-10-03 3,352.70 3,382.20 3,321.85 3,322.71 0.0M
2023-10-02 3,393.64 3,414.03 3,344.27 3,352.70 0.0M
2023-09-29 3,356.26 3,423.58 3,355.10 3,393.64 0.0M
2023-09-28 3,390.32 3,390.32 3,339.41 3,356.26 0.0M
2023-09-27 3,403.02 3,423.96 3,382.31 3,386.34 0.0M
2023-09-26 3,438.96 3,448.22 3,399.26 3,403.02 0.0M
2023-09-25 3,460.92 3,463.57 3,415.47 3,438.96 0.0M
2023-09-22 3,437.58 3,472.21 3,424.57 3,460.92 0.0M
2023-09-21 3,463.73 3,498.70 3,435.47 3,437.58 0.0M
2023-09-20 3,400.03 3,466.78 3,398.02 3,463.73 0.0M
2023-09-19 3,403.15 3,423.12 3,387.13 3,400.03 0.0M
2023-09-18 3,462.86 3,468.83 3,397.16 3,403.15 0.0M
2023-09-15 3,477.68 3,518.11 3,462.86 3,462.86 0.0M
2023-09-14 3,424.40 3,480.92 3,419.92 3,477.68 0.0M
2023-09-13 3,429.06 3,429.36 3,397.12 3,424.40 0.0M
2023-09-12 3,429.92 3,446.80 3,421.25 3,429.06 0.0M
2023-09-11 3,429.70 3,452.39 3,406.63 3,429.92 0.0M
2023-09-08 3,367.57 3,431.56 3,362.42 3,429.70 0.0M
2023-09-07 3,338.88 3,376.56 3,321.05 3,367.57 0.0M
2023-09-06 3,321.51 3,348.14 3,295.53 3,338.37 0.0M
2023-09-05 3,325.85 3,332.83 3,298.15 3,321.51 0.0M
2023-09-04 3,328.07 3,358.93 3,325.85 3,325.85 0.0M
2023-09-01 3,321.78 3,337.39 3,310.72 3,328.07 0.0M
2023-08-31 3,327.98 3,346.61 3,320.26 3,321.78 0.0M
2023-08-30 3,306.77 3,327.98 3,301.37 3,327.98 0.0M
2023-08-29 3,227.39 3,310.22 3,227.39 3,306.77 0.0M
2023-08-25 3,231.85 3,249.76 3,222.44 3,227.39 0.0M
2023-08-24 3,246.40 3,279.24 3,222.45 3,231.85 0.0M
2023-08-23 3,203.26 3,239.88 3,201.64 3,239.88 0.0M
2023-08-22 3,188.69 3,218.33 3,188.69 3,203.26 0.0M
2023-08-21 3,215.84 3,217.04 3,177.49 3,188.69 0.0M
2023-08-18 3,226.58 3,229.78 3,187.19 3,215.84 0.0M
2023-08-17 3,284.00 3,288.97 3,222.10 3,226.58 0.0M
2023-08-16 3,304.27 3,307.33 3,277.48 3,284.00 0.0M
2023-08-15 3,332.50 3,343.19 3,293.16 3,304.27 0.0M
2023-08-14 3,320.02 3,332.50 3,304.88 3,332.50 0.0M
2023-08-11 3,345.93 3,350.37 3,308.69 3,320.02 0.0M
2023-08-10 3,313.84 3,353.55 3,306.66 3,345.93 0.0M
2023-08-09 3,291.42 3,336.79 3,291.42 3,313.84 0.0M
2023-08-08 3,297.21 3,312.84 3,289.01 3,291.42 0.0M
2023-08-07 3,301.57 3,310.25 3,285.15 3,297.21 0.0M
2023-08-04 3,299.05 3,306.15 3,275.53 3,301.57 0.0M
2023-08-03 3,312.29 3,312.29 3,279.22 3,299.05 0.0M
2023-08-02 3,356.77 3,356.77 3,297.51 3,310.14 0.0M
2023-08-01 3,356.76 3,358.89 3,334.42 3,356.77 0.0M
2023-07-31 3,357.62 3,366.74 3,338.37 3,356.76 0.0M
2023-07-28 3,378.39 3,381.66 3,336.69 3,357.62 0.0M
2023-07-27 3,343.90 3,410.74 3,341.61 3,378.39 0.0M
2023-07-26 3,343.72 3,350.16 3,326.19 3,343.90 0.0M
2023-07-25 3,356.53 3,356.53 3,309.18 3,343.72 0.0M
2023-07-24 3,376.89 3,390.89 3,355.52 3,356.53 0.0M
2023-07-21 3,405.39 3,405.39 3,369.26 3,376.89 0.0M
2023-07-20 3,440.55 3,440.55 3,402.96 3,405.39 0.0M
2023-07-19 3,330.93 3,439.22 3,330.93 3,439.22 0.0M
2023-07-18 3,280.75 3,346.51 3,276.28 3,330.93 0.0M
2023-07-17 3,295.39 3,298.37 3,273.31 3,280.75 0.0M
2023-07-14 3,268.21 3,309.71 3,255.16 3,295.39 0.0M
2023-07-13 3,241.17 3,277.05 3,234.89 3,268.21 0.0M
2023-07-12 3,171.24 3,242.08 3,158.29 3,241.17 0.0M
2023-07-11 3,173.51 3,192.13 3,158.23 3,171.24 0.0M
2023-07-10 3,175.33 3,190.00 3,165.01 3,173.51 0.0M
2023-07-07 3,171.71 3,175.33 3,139.39 3,175.33 0.0M
2023-07-06 3,217.23 3,220.53 3,171.71 3,171.71 0.0M
2023-07-05 3,249.98 3,249.98 3,213.16 3,217.23 0.0M
2023-07-04 3,239.95 3,252.63 3,226.26 3,249.98 0.0M
2023-07-03 3,256.40 3,259.67 3,234.08 3,239.95 0.0M
2023-06-30 3,225.51 3,268.78 3,217.12 3,256.40 0.0M
2023-06-29 3,235.09 3,236.90 3,210.69 3,225.51 0.0M
2023-06-28 3,150.63 3,246.88 3,150.29 3,235.09 0.0M
2023-06-27 3,140.65 3,153.18 3,128.87 3,150.63 0.0M
2023-06-26 3,156.29 3,163.32 3,118.93 3,140.65 0.0M
2023-06-23 3,167.95 3,175.26 3,150.94 3,156.29 0.0M
2023-06-22 3,208.48 3,208.48 3,131.46 3,167.95 0.0M
2023-06-21 3,247.59 3,247.59 3,205.06 3,208.48 0.0M
2023-06-20 3,255.90 3,264.47 3,232.18 3,247.59 0.0M
2023-06-19 3,304.22 3,304.22 3,248.22 3,255.90 0.0M
2023-06-16 3,244.18 3,311.78 3,243.46 3,304.22 0.0M
2023-06-15 3,252.79 3,260.37 3,213.88 3,244.18 0.0M
2023-06-14 3,238.88 3,265.38 3,224.57 3,248.30 0.0M
2023-06-13 3,218.56 3,251.58 3,218.43 3,238.88 0.0M
2023-06-12 3,157.02 3,218.56 3,157.02 3,218.56 0.0M
2023-06-09 3,167.30 3,167.30 3,134.83 3,157.02 0.0M
2023-06-08 3,173.11 3,175.52 3,142.34 3,167.30 0.0M
2023-06-07 3,186.20 3,202.40 3,166.69 3,173.11 0.0M
2023-06-06 3,170.87 3,190.68 3,159.21 3,186.20 0.0M
2023-06-05 3,181.23 3,191.19 3,166.89 3,170.87 0.0M
2023-06-02 3,149.38 3,181.23 3,144.62 3,181.23 0.0M
2023-06-01 3,170.13 3,172.54 3,118.18 3,149.38 0.0M
2023-05-31 3,116.91 3,171.09 3,097.52 3,161.60 0.0M
2023-05-30 3,109.27 3,135.68 3,104.13 3,116.91 0.0M
2023-05-26 3,089.83 3,114.12 3,077.61 3,109.27 0.0M
2023-05-25 3,086.72 3,108.29 3,078.80 3,089.83 0.0M
2023-05-24 3,143.13 3,143.13 3,067.02 3,086.72 0.0M
2023-05-23 3,178.15 3,179.03 3,142.15 3,143.13 0.0M
2023-05-22 3,171.01 3,192.57 3,161.12 3,178.15 0.0M
2023-05-19 3,147.47 3,179.53 3,147.47 3,171.01 0.0M
2023-05-18 3,124.79 3,149.98 3,120.11 3,147.47 0.0M
2023-05-17 3,083.57 3,135.26 3,072.51 3,124.79 0.0M
2023-05-16 3,071.75 3,084.03 3,063.02 3,083.57 0.0M
2023-05-15 3,076.59 3,095.73 3,063.96 3,071.75 0.0M
2023-05-12 3,092.14 3,106.77 3,071.00 3,076.59 0.0M
2023-05-11 3,079.79 3,106.73 3,072.44 3,092.14 0.0M
2023-05-10 3,060.50 3,079.79 3,043.56 3,079.79 0.0M
2023-05-09 3,105.33 3,117.64 3,058.37 3,060.50 0.0M
2023-05-05 3,105.33 3,105.33 3,105.33 3,105.33 0.0M
2023-05-04 3,108.52 3,109.55 3,072.91 3,086.84 0.0M
2023-05-03 3,092.20 3,110.57 3,084.39 3,108.52 0.0M
2023-05-02 3,087.25 3,113.18 3,087.20 3,092.20 0.0M
2023-04-28 3,065.51 3,088.01 3,053.23 3,087.25 0.0M
2023-04-27 3,048.55 3,066.80 3,027.33 3,065.51 0.0M
2023-04-26 3,036.45 3,051.94 3,005.99 3,048.55 0.0M
2023-04-25 3,031.14 3,043.27 3,020.91 3,036.45 0.0M
2023-04-24 3,026.62 3,046.88 3,014.07 3,031.14 0.0M
2023-04-21 2,990.98 3,026.62 2,978.59 3,026.62 0.0M
2023-04-20 2,991.77 2,994.35 2,967.37 2,990.98 0.0M
2023-04-19 3,022.84 3,022.84 2,985.00 2,991.77 0.0M
2023-04-18 3,015.80 3,033.02 3,013.17 3,022.84 0.0M
2023-04-17 2,996.62 3,025.33 2,996.62 3,015.80 0.0M
2023-04-14 2,979.94 3,015.76 2,979.94 2,996.62 0.0M
2023-04-13 2,941.66 2,984.42 2,933.84 2,979.94 0.0M
2023-04-12 2,933.65 2,972.15 2,933.65 2,940.41 0.0M
2023-04-11 2,913.98 2,945.07 2,913.98 2,933.65 0.0M
2023-04-06 2,890.47 2,916.06 2,880.35 2,913.98 0.0M
2023-04-05 2,947.42 2,951.46 2,889.02 2,890.47 0.0M
2023-04-04 2,925.05 2,959.09 2,923.37 2,947.42 0.0M
2023-04-03 2,947.38 2,950.12 2,915.67 2,925.05 0.0M
2023-03-31 2,948.62 2,963.06 2,914.58 2,947.38 0.0M
2023-03-30 2,892.75 2,948.62 2,892.75 2,948.62 0.0M
2023-03-29 2,854.15 2,889.57 2,854.15 2,887.13 0.0M
2023-03-28 2,875.37 2,896.52 2,851.67 2,854.15 0.0M
2023-03-27 2,878.43 2,903.08 2,875.37 2,875.37 0.0M
2023-03-24 2,904.94 2,906.88 2,872.00 2,878.43 0.0M
2023-03-23 2,871.71 2,908.41 2,867.38 2,904.94 0.0M
2023-03-22 2,869.64 2,875.74 2,848.10 2,871.71 0.0M
2023-03-21 2,824.05 2,869.64 2,822.07 2,869.64 0.0M
2023-03-20 2,828.86 2,834.42 2,783.78 2,824.05 0.0M
2023-03-17 2,862.63 2,883.11 2,821.09 2,828.86 0.0M
2023-03-16 2,815.90 2,868.03 2,810.82 2,862.63 0.0M
2023-03-15 2,871.81 2,872.98 2,792.97 2,815.90 0.0M
2023-03-14 2,827.60 2,879.55 2,819.93 2,871.81 0.0M
2023-03-13 2,886.96 2,899.62 2,810.55 2,827.60 0.0M
2023-03-10 2,943.20 2,943.20 2,866.91 2,886.96 0.0M
2023-03-09 2,925.32 2,946.55 2,899.49 2,943.20 0.0M
2023-03-08 2,936.37 2,936.37 2,905.14 2,925.32 0.0M
2023-03-07 2,944.59 2,965.75 2,927.74 2,936.37 0.0M
2023-03-06 2,940.74 2,949.09 2,914.39 2,944.59 0.0M
2023-03-03 2,916.45 2,947.58 2,915.10 2,940.74 0.0M
2023-03-02 2,935.28 2,941.86 2,906.19 2,916.45 0.0M
2023-03-01 2,930.34 2,953.76 2,924.14 2,935.28 0.0M
2023-02-28 2,932.88 2,938.23 2,906.91 2,930.34 0.0M
2023-02-27 2,908.90 2,935.71 2,908.39 2,932.88 0.0M
2023-02-24 2,926.22 2,941.54 2,904.66 2,908.90 0.0M
2023-02-23 2,929.62 2,956.21 2,922.06 2,926.22 0.0M
2023-02-22 2,940.40 2,940.40 2,905.60 2,929.62 0.0M
2023-02-21 2,974.73 2,979.32 2,934.29 2,940.40 0.0M
2023-02-20 2,965.95 2,984.32 2,964.85 2,974.73 0.0M
2023-02-17 3,000.60 3,001.31 2,954.73 2,965.95 0.0M
2023-02-16 3,009.76 3,025.73 2,984.24 3,000.60 0.0M
2023-02-15 2,960.03 3,014.33 2,954.82 3,009.21 0.0M
2023-02-14 2,975.01 3,006.48 2,958.88 2,960.03 0.0M
2023-02-13 2,945.98 2,977.34 2,938.04 2,975.01 0.0M
2023-02-10 3,024.58 3,024.58 2,945.22 2,945.98 0.0M
2023-02-09 3,012.77 3,049.77 3,012.77 3,024.58 0.0M
2023-02-08 3,014.63 3,054.69 3,012.77 3,012.77 0.0M
2023-02-07 3,047.50 3,055.41 3,006.56 3,014.63 0.0M
2023-02-06 3,106.67 3,106.67 3,038.09 3,047.50 0.0M
2023-02-03 3,083.97 3,106.67 3,048.11 3,106.67 0.0M
2023-02-02 2,975.61 3,093.86 2,971.42 3,083.97 0.0M
2023-02-01 2,984.03 3,011.73 2,975.30 2,975.61 0.0M
2023-01-31 2,976.58 2,984.91 2,946.58 2,984.03 0.0M
2023-01-30 2,935.27 2,977.08 2,927.20 2,976.58 0.0M
2023-01-27 2,913.63 2,935.27 2,899.36 2,935.27 0.0M
2023-01-26 2,905.25 2,933.76 2,903.55 2,913.63 0.0M
2023-01-25 2,896.91 2,930.23 2,889.83 2,905.25 0.0M
2023-01-24 2,884.72 2,911.21 2,873.63 2,896.91 0.0M
2023-01-23 2,871.66 2,896.27 2,871.66 2,884.72 0.0M
2023-01-20 2,838.64 2,879.40 2,837.70 2,871.66 0.0M
2023-01-19 2,881.90 2,918.89 2,838.64 2,838.64 0.0M
2023-01-18 2,865.37 2,902.22 2,865.37 2,881.90 0.0M
2023-01-17 2,894.46 2,894.60 2,859.64 2,865.37 0.0M
2023-01-16 2,889.31 2,903.48 2,879.11 2,894.46 0.0M
2023-01-13 2,860.56 2,889.31 2,859.90 2,889.31 0.0M
2023-01-12 2,856.68 2,873.61 2,840.10 2,860.56 0.0M
2023-01-11 2,860.65 2,873.46 2,826.94 2,844.26 0.0M
2023-01-10 2,864.45 2,878.24 2,839.73 2,860.65 0.0M
2023-01-09 2,848.16 2,873.92 2,838.70 2,864.45 0.0M
2023-01-06 2,830.53 2,848.16 2,815.78 2,848.16 0.0M
2023-01-05 2,813.07 2,842.73 2,804.24 2,830.53 0.0M
2023-01-04 2,785.23 2,817.34 2,785.23 2,810.48 0.0M
2023-01-03 2,767.43 2,813.02 2,762.67 2,785.23 0.0M