FTSE TechMARK Mediscience (FTTMS1)

FTTMS1
🏛️ Royaume-Uni →
9,675.95
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
2022-12-30 11,860.19 11,892.87 11,634.76 11,640.39 0.0M
2022-12-29 11,770.97 12,077.60 11,618.65 11,860.19 0.0M
2022-12-28 11,677.72 11,889.32 11,429.52 11,770.97 0.0M
2022-12-23 11,615.28 11,695.45 11,578.98 11,677.72 0.0M
2022-12-22 11,540.28 11,669.83 11,442.77 11,615.28 0.0M
2022-12-21 11,140.66 11,540.28 11,140.66 11,540.28 0.0M
2022-12-20 11,322.23 11,322.23 11,116.27 11,140.66 0.0M
2022-12-19 11,443.41 11,443.41 11,182.52 11,322.23 0.0M
2022-12-16 11,419.91 11,562.43 11,199.97 11,443.41 0.0M
2022-12-15 11,497.86 11,522.29 11,269.94 11,419.91 0.0M
2022-12-14 11,620.26 11,620.26 11,343.08 11,497.86 0.0M
2022-12-13 11,321.75 11,957.85 11,214.49 11,620.26 0.0M
2022-12-12 11,349.15 11,503.33 11,235.20 11,321.75 0.0M
2022-12-09 11,289.98 11,379.58 11,154.76 11,349.15 0.0M
2022-12-08 11,544.63 11,603.02 11,205.89 11,289.98 0.0M
2022-12-07 11,536.66 11,806.65 11,522.69 11,544.63 0.0M
2022-12-06 11,751.05 11,751.05 11,486.72 11,536.66 0.0M
2022-12-05 11,583.58 11,799.20 11,418.53 11,751.05 0.0M
2022-12-02 11,436.07 11,632.93 11,282.57 11,583.58 0.0M
2022-12-01 11,144.97 11,442.78 11,116.85 11,436.07 0.0M
2022-11-30 11,063.37 11,255.83 11,005.43 11,144.97 0.0M
2022-11-29 11,706.14 11,719.55 11,063.37 11,063.37 0.0M
2022-11-28 11,739.73 11,773.25 11,581.27 11,706.14 0.0M
2022-11-25 11,703.80 11,787.25 11,564.29 11,739.73 0.0M
2022-11-24 11,553.94 11,878.68 11,539.30 11,703.80 0.0M
2022-11-23 11,706.37 11,789.34 11,252.96 11,553.94 0.0M
2022-11-22 11,853.80 11,853.80 11,578.41 11,706.37 0.0M
2022-11-21 11,775.26 12,053.71 11,533.35 11,853.80 0.0M
2022-11-18 11,641.19 11,846.58 11,463.89 11,775.26 0.0M
2022-11-17 11,524.89 11,641.19 11,336.64 11,641.19 0.0M
2022-11-16 12,004.51 12,064.84 11,434.14 11,524.89 0.0M
2022-11-15 12,093.52 12,093.52 11,808.33 12,004.51 0.0M
2022-11-14 12,159.95 12,401.83 11,988.72 12,093.52 0.0M
2022-11-11 11,963.14 12,375.02 11,714.48 12,159.95 0.0M
2022-11-10 11,182.02 11,963.14 11,041.92 11,963.14 0.0M
2022-11-09 11,033.28 11,182.02 10,710.97 11,182.02 0.0M
2022-11-08 10,948.56 11,033.28 10,776.14 11,033.28 0.0M
2022-11-07 10,547.59 10,948.56 10,509.24 10,948.56 0.0M
2022-11-04 10,088.12 10,547.59 10,088.12 10,547.59 0.0M
2022-11-03 10,031.40 10,204.50 9,852.91 10,088.12 0.0M
2022-11-02 10,000.83 10,093.48 9,902.18 10,031.40 0.0M
2022-11-01 9,740.71 10,222.04 9,740.71 10,000.83 0.0M
2022-10-31 10,045.44 10,119.18 9,739.51 9,740.71 0.0M
2022-10-28 10,216.64 10,216.64 9,999.75 10,045.44 0.0M
2022-10-27 10,272.13 10,644.90 10,049.69 10,216.64 0.0M
2022-10-26 9,929.78 10,272.13 9,818.95 10,272.13 0.0M
2022-10-25 9,622.65 9,929.78 9,544.67 9,929.78 0.0M
2022-10-24 9,846.88 10,038.89 9,531.90 9,622.65 0.0M
2022-10-21 9,697.62 9,884.04 9,594.02 9,846.88 0.0M
2022-10-20 9,608.02 9,854.25 9,406.92 9,697.62 0.0M
2022-10-19 9,925.94 9,925.94 9,403.83 9,608.02 0.0M
2022-10-18 9,835.15 10,019.79 9,821.74 9,925.94 0.0M
2022-10-17 9,331.17 9,835.15 9,317.77 9,835.15 0.0M
2022-10-14 9,154.43 9,606.60 9,154.43 9,331.17 0.0M
2022-10-13 8,929.05 9,267.72 8,873.60 9,154.43 0.0M
2022-10-12 9,030.16 9,074.70 8,847.35 8,929.05 0.0M
2022-10-11 9,348.30 9,466.47 8,944.92 9,030.16 0.0M
2022-10-10 9,735.72 9,735.72 9,333.67 9,348.30 0.0M
2022-10-07 9,924.00 9,951.37 9,668.12 9,735.72 0.0M
2022-10-06 9,739.44 9,924.00 9,664.47 9,924.00 0.0M
2022-10-05 10,061.12 10,200.66 9,675.46 9,739.44 0.0M
2022-10-04 10,001.95 10,382.17 10,001.95 10,061.12 0.0M
2022-10-03 10,039.15 10,065.29 9,752.21 10,001.95 0.0M
2022-09-30 9,702.09 10,055.57 9,596.10 10,039.15 0.0M
2022-09-29 10,021.27 10,021.27 9,565.56 9,702.09 0.0M
2022-09-28 9,972.53 10,048.68 9,663.62 10,021.27 0.0M
2022-09-27 10,168.78 10,389.99 9,972.53 9,972.53 0.0M
2022-09-26 10,469.28 10,730.70 10,109.72 10,168.78 0.0M
2022-09-23 10,750.22 10,923.27 10,298.08 10,469.28 0.0M
2022-09-22 10,884.06 10,931.02 10,696.37 10,750.22 0.0M
2022-09-21 10,661.59 10,913.26 10,621.37 10,884.06 0.0M
2022-09-20 10,851.59 10,885.10 10,551.95 10,661.59 0.0M
2022-09-16 10,861.19 10,899.10 10,441.05 10,851.59 0.0M
2022-09-15 10,665.46 10,932.36 10,665.46 10,861.19 0.0M
2022-09-14 10,903.76 10,983.64 10,621.59 10,665.46 0.0M
2022-09-13 11,340.07 11,340.07 10,819.07 10,903.76 0.0M
2022-09-12 11,231.62 11,604.55 11,105.49 11,340.07 0.0M
2022-09-09 10,974.55 11,231.62 10,650.38 11,231.62 0.0M
2022-09-08 9,593.75 11,129.36 9,593.75 10,974.55 0.0M
2022-09-07 9,562.10 9,624.81 9,424.42 9,593.75 0.0M
2022-09-06 9,395.11 9,562.10 9,212.37 9,562.10 0.0M
2022-09-05 9,789.94 9,789.94 9,310.43 9,395.11 0.0M
2022-09-02 9,491.42 9,922.85 9,491.42 9,789.94 0.0M
2022-09-01 10,100.56 10,100.56 9,253.75 9,491.42 0.0M
2022-08-31 10,071.44 10,194.48 9,841.10 10,100.56 0.0M
2022-08-30 10,069.02 10,328.54 10,028.80 10,071.44 0.0M
2022-08-26 10,104.28 10,271.86 9,936.70 10,069.02 0.0M
2022-08-25 10,174.29 10,238.91 10,092.14 10,104.28 0.0M
2022-08-24 10,045.18 10,178.54 9,815.56 10,174.29 0.0M
2022-08-23 10,393.04 10,393.04 9,995.84 10,045.18 0.0M
2022-08-22 10,627.55 10,627.55 10,255.92 10,393.04 0.0M
2022-08-19 10,628.14 10,833.45 10,453.86 10,627.55 0.0M
2022-08-18 10,571.42 10,701.24 10,487.37 10,628.14 0.0M
2022-08-17 10,897.95 10,931.46 10,514.74 10,571.42 0.0M
2022-08-16 11,169.13 11,268.42 10,854.75 10,897.95 0.0M
2022-08-15 11,066.13 11,441.96 11,066.13 11,169.13 0.0M
2022-08-12 11,059.50 11,143.44 10,745.04 11,066.13 0.0M
2022-08-11 10,880.97 11,100.24 10,820.64 11,059.50 0.0M
2022-08-10 10,612.84 10,905.32 10,397.81 10,880.97 0.0M
2022-08-09 11,170.36 11,278.17 10,612.84 10,612.84 0.0M
2022-08-08 11,102.70 11,308.04 11,102.70 11,170.36 0.0M
2022-08-05 11,345.21 11,464.00 11,083.18 11,102.70 0.0M
2022-08-04 11,171.52 11,463.33 10,989.86 11,345.21 0.0M
2022-08-03 10,962.08 11,226.93 10,923.05 11,171.52 0.0M
2022-08-02 11,276.46 11,276.46 10,851.85 10,962.08 0.0M
2022-08-01 11,325.21 11,383.15 11,233.86 11,276.46 0.0M
2022-07-29 11,045.01 11,397.12 10,814.60 11,274.67 0.0M
2022-07-28 10,545.95 11,045.01 10,545.95 11,045.01 0.0M
2022-07-27 10,478.36 10,770.77 10,378.45 10,545.95 0.0M
2022-07-26 10,690.45 10,703.85 10,344.85 10,478.36 0.0M
2022-07-25 10,592.28 10,751.97 10,335.17 10,690.45 0.0M
2022-07-22 10,632.46 10,895.04 10,515.53 10,592.28 0.0M
2022-07-21 10,043.17 10,633.54 10,043.17 10,632.46 0.0M
2022-07-20 9,661.79 10,043.17 9,661.79 10,043.17 0.0M
2022-07-19 9,491.83 9,661.79 9,304.77 9,661.79 0.0M
2022-07-18 9,444.94 9,566.16 9,368.15 9,491.83 0.0M
2022-07-15 9,322.46 9,449.22 9,215.91 9,444.94 0.0M
2022-07-14 9,768.19 9,769.42 9,322.46 9,322.46 0.0M
2022-07-13 9,930.29 10,124.69 9,604.92 9,768.19 0.0M
2022-07-12 10,319.60 10,319.60 9,849.85 9,930.29 0.0M
2022-07-11 10,540.29 10,621.25 10,168.48 10,319.60 0.0M
2022-07-08 10,690.85 10,729.17 10,444.03 10,540.29 0.0M
2022-07-07 10,657.38 10,701.84 10,553.21 10,690.85 0.0M
2022-07-06 10,310.82 10,685.38 10,310.82 10,657.38 0.0M
2022-07-05 10,155.45 10,385.74 10,155.45 10,310.82 0.0M
2022-07-04 10,260.77 10,406.45 10,089.65 10,155.45 0.0M
2022-07-01 10,062.80 10,260.77 9,862.33 10,260.77 0.0M
2022-06-30 9,856.78 10,062.80 9,632.00 10,062.80 0.0M
2022-06-29 10,136.35 10,136.35 9,624.03 9,856.78 0.0M
2022-06-28 10,223.53 10,238.12 10,073.04 10,136.35 0.0M
2022-06-27 10,147.93 10,369.13 10,033.34 10,223.53 0.0M
2022-06-24 10,061.38 10,321.50 10,061.38 10,147.93 0.0M
2022-06-23 10,069.39 10,111.95 9,852.46 10,061.38 0.0M
2022-06-22 10,000.60 10,105.32 9,738.62 10,069.39 0.0M
2022-06-21 9,955.54 10,096.27 9,856.26 10,000.60 0.0M
2022-06-20 9,933.87 10,090.32 9,847.73 9,955.54 0.0M
2022-06-17 9,672.90 10,129.20 9,672.90 9,933.87 0.0M
2022-06-16 9,932.05 10,121.06 9,599.87 9,672.90 0.0M
2022-06-15 9,626.97 9,932.05 9,626.97 9,932.05 0.0M
2022-06-14 9,783.38 9,993.70 9,557.71 9,626.97 0.0M
2022-06-13 10,054.65 10,054.65 9,699.93 9,783.38 0.0M
2022-06-10 10,148.82 10,231.74 9,943.40 10,054.65 0.0M
2022-06-09 10,530.87 10,530.87 10,148.82 10,148.82 0.0M
2022-06-08 10,563.03 10,661.57 10,490.37 10,530.87 0.0M
2022-06-07 10,937.27 10,937.27 10,493.68 10,563.03 0.0M
2022-06-06 10,745.45 10,948.49 10,745.45 10,937.27 0.0M
2022-06-01 11,107.61 11,107.61 10,745.45 10,745.45 0.0M
2022-05-31 11,124.89 11,189.94 10,927.28 11,107.61 0.0M
2022-05-30 11,030.38 11,226.40 10,962.88 11,124.89 0.0M
2022-05-27 10,958.32 11,101.13 10,920.53 11,030.38 0.0M
2022-05-26 10,738.44 10,958.32 10,725.63 10,958.32 0.0M
2022-05-25 10,708.89 10,756.14 10,472.63 10,738.44 0.0M
2022-05-24 10,774.74 10,822.78 10,664.35 10,708.89 0.0M
2022-05-23 10,786.22 10,935.09 10,720.20 10,774.74 0.0M
2022-05-20 10,472.04 10,830.76 10,472.04 10,786.22 0.0M
2022-05-19 10,363.67 10,506.32 10,204.91 10,472.04 0.0M
2022-05-18 10,364.56 10,492.29 10,357.18 10,363.67 0.0M
2022-05-17 10,424.78 10,541.39 10,330.02 10,364.56 0.0M
2022-05-16 10,340.01 10,500.36 10,217.45 10,424.78 0.0M
2022-05-13 9,950.05 10,359.99 9,950.05 10,340.01 0.0M
2022-05-12 9,933.14 9,972.06 9,583.42 9,950.05 0.0M
2022-05-11 9,686.63 9,946.91 9,647.88 9,933.14 0.0M
2022-05-10 9,241.11 9,706.18 9,241.11 9,686.63 0.0M
2022-05-09 9,426.71 9,437.40 9,102.07 9,241.11 0.0M
2022-05-06 9,899.86 9,899.86 9,406.20 9,426.71 0.0M
2022-05-05 9,927.65 10,318.30 9,899.86 9,899.86 0.0M
2022-05-04 10,096.94 10,212.75 9,814.55 9,927.65 0.0M
2022-05-03 10,491.03 10,619.55 10,096.94 10,096.94 0.0M
2022-04-29 10,484.34 10,779.10 10,444.90 10,491.03 0.0M
2022-04-28 10,385.54 10,673.88 10,276.48 10,484.34 0.0M
2022-04-27 10,749.52 10,753.29 10,385.54 10,385.54 0.0M
2022-04-26 10,938.46 10,953.55 10,699.29 10,749.52 0.0M
2022-04-25 10,987.83 11,000.27 10,674.67 10,938.46 0.0M
2022-04-22 10,867.72 11,011.59 10,711.93 10,987.83 0.0M
2022-04-21 10,842.11 11,170.02 10,842.11 10,867.72 0.0M
2022-04-20 11,185.31 11,185.31 10,566.01 10,842.11 0.0M
2022-04-19 11,237.39 11,257.38 10,963.94 11,185.31 0.0M
2022-04-14 11,224.16 11,299.73 11,126.15 11,237.39 0.0M
2022-04-13 11,325.41 11,382.39 11,064.86 11,224.16 0.0M
2022-04-12 11,332.69 11,400.19 11,139.65 11,325.41 0.0M
2022-04-11 11,710.97 11,710.97 11,322.96 11,332.69 0.0M
2022-04-08 11,614.61 11,710.97 11,559.55 11,710.97 0.0M
2022-04-07 11,477.22 11,722.88 11,400.26 11,614.61 0.0M
2022-04-06 11,982.63 12,055.76 11,473.98 11,477.22 0.0M
2022-04-05 11,976.14 12,131.13 11,725.59 11,982.63 0.0M
2022-04-04 11,742.86 12,043.91 11,695.08 11,976.14 0.0M
2022-04-01 11,888.59 11,958.01 11,738.56 11,742.86 0.0M
2022-03-31 12,204.46 12,275.73 11,863.24 11,888.59 0.0M
2022-03-30 12,165.02 12,204.46 11,806.00 12,204.46 0.0M
2022-03-29 11,846.23 12,224.98 11,840.54 12,165.02 0.0M
2022-03-28 11,788.46 12,002.28 11,779.00 11,846.23 0.0M
2022-03-25 11,953.64 12,118.36 11,764.70 11,788.46 0.0M
2022-03-24 12,275.20 12,376.46 11,864.57 11,953.64 0.0M
2022-03-23 12,515.83 12,601.13 12,218.03 12,275.20 0.0M
2022-03-22 12,530.39 12,915.15 12,223.19 12,515.83 0.0M
2022-03-21 12,894.04 12,894.04 12,529.07 12,530.39 0.0M
2022-03-18 12,832.54 12,944.90 12,472.11 12,894.04 0.0M
2022-03-17 12,816.61 13,074.61 12,615.34 12,832.54 0.0M
2022-03-16 12,157.37 12,894.75 12,157.37 12,816.61 0.0M
2022-03-15 12,813.49 12,813.49 12,099.58 12,157.37 0.0M
2022-03-14 12,619.40 12,891.75 12,441.95 12,813.49 0.0M
2022-03-11 12,453.54 12,911.98 12,330.77 12,619.40 0.0M
2022-03-10 12,175.36 12,561.37 12,175.36 12,453.54 0.0M
2022-03-09 11,919.60 12,209.06 11,897.84 12,175.36 0.0M
2022-03-08 12,452.89 12,736.76 11,919.60 11,919.60 0.0M
2022-03-07 12,723.59 12,966.72 12,119.99 12,452.89 0.0M
2022-03-04 13,009.23 13,169.10 12,719.77 12,723.59 0.0M
2022-03-03 13,618.83 13,734.90 13,009.23 13,009.23 0.0M
2022-03-02 13,281.04 13,636.06 13,204.08 13,618.83 0.0M
2022-03-01 13,692.45 13,833.32 12,848.82 13,281.04 0.0M
2022-02-28 13,350.54 13,719.37 12,989.29 13,692.45 0.0M
2022-02-25 12,836.36 13,418.04 12,825.84 13,350.54 0.0M
2022-02-24 13,125.82 13,125.82 12,139.56 12,836.36 0.0M
2022-02-23 13,212.60 13,514.99 13,054.15 13,125.82 0.0M
2022-02-22 13,139.46 13,382.88 12,921.68 13,212.60 0.0M
2022-02-21 13,539.51 13,893.71 12,998.47 13,139.46 0.0M
2022-02-18 14,073.81 14,111.61 13,539.51 13,539.51 0.0M
2022-02-17 14,232.97 14,495.03 14,046.52 14,073.81 0.0M
2022-02-16 14,426.70 14,590.40 14,232.97 14,232.97 0.0M
2022-02-15 14,186.05 14,518.49 14,101.09 14,426.70 0.0M
2022-02-14 14,485.68 14,485.68 14,023.42 14,186.05 0.0M
2022-02-11 14,807.48 14,942.00 14,468.22 14,485.68 0.0M
2022-02-10 15,036.02 15,451.72 14,617.09 14,807.48 0.0M
2022-02-09 14,883.21 15,250.57 14,883.21 15,036.02 0.0M
2022-02-08 15,283.62 15,283.62 14,678.59 14,883.21 0.0M
2022-02-07 15,188.25 15,450.54 15,080.30 15,283.62 0.0M
2022-02-04 14,994.98 15,372.16 14,994.98 15,188.25 0.0M
2022-02-03 15,833.84 15,847.48 14,994.98 14,994.98 0.0M
2022-02-02 16,003.88 16,309.15 15,833.84 15,833.84 0.0M
2022-02-01 15,794.33 16,175.34 15,794.33 16,003.88 0.0M
2022-01-31 15,359.94 15,794.33 15,359.94 15,794.33 0.0M
2022-01-28 15,879.70 15,974.59 15,359.94 15,359.94 0.0M
2022-01-27 15,641.33 15,886.16 15,352.58 15,879.70 0.0M
2022-01-26 15,233.40 15,839.01 15,065.53 15,641.33 0.0M
2022-01-25 15,258.51 15,678.79 15,223.70 15,233.40 0.0M
2022-01-24 16,012.17 16,097.48 15,258.51 15,258.51 0.0M
2022-01-21 16,933.58 16,933.58 16,012.05 16,012.17 0.0M
2022-01-20 17,215.63 17,317.82 16,933.58 16,933.58 0.0M
2022-01-19 17,290.53 17,453.87 16,933.34 17,215.63 0.0M
2022-01-18 17,565.65 18,028.73 16,908.94 17,290.53 0.0M
2022-01-17 17,462.04 17,864.33 17,393.31 17,565.65 0.0M
2022-01-14 17,734.27 17,978.75 17,462.04 17,462.04 0.0M
2022-01-13 18,516.51 18,537.09 17,734.27 17,734.27 0.0M
2022-01-12 18,773.92 19,040.16 18,516.51 18,516.51 0.0M
2022-01-11 18,862.12 19,114.01 18,658.80 18,773.92 0.0M
2022-01-10 19,494.30 19,507.36 18,861.65 18,862.12 0.0M
2022-01-07 19,759.36 19,759.36 19,331.44 19,494.30 0.0M
2022-01-06 20,445.29 20,445.29 19,590.50 19,759.36 0.0M
2022-01-05 20,683.54 20,784.78 20,445.29 20,445.29 0.0M
2022-01-04 20,962.00 21,333.35 20,622.27 20,683.54 0.0M