FTSE 350 Technology TR (TRIUB1010)

TRIUB1010
🏛️ Royaume-Uni →
2,563.24
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 1,859.93 1,860.96 1,842.68 1,844.19 0.0M
2022-12-29 1,842.79 1,860.16 1,832.95 1,859.93 0.0M
2022-12-28 1,842.10 1,850.10 1,837.48 1,842.79 0.0M
2022-12-23 1,843.12 1,851.25 1,841.11 1,842.10 0.0M
2022-12-22 1,864.43 1,870.84 1,841.31 1,843.12 0.0M
2022-12-21 1,843.29 1,864.48 1,842.19 1,864.43 0.0M
2022-12-20 1,860.47 1,860.47 1,826.13 1,843.29 0.0M
2022-12-19 1,870.90 1,877.87 1,860.47 1,860.47 0.0M
2022-12-16 1,904.42 1,908.38 1,863.58 1,870.77 0.0M
2022-12-15 1,936.80 1,936.80 1,904.42 1,904.42 0.0M
2022-12-14 1,943.93 1,945.02 1,927.54 1,936.57 0.0M
2022-12-13 1,917.96 1,965.22 1,911.44 1,943.93 0.0M
2022-12-12 1,917.11 1,922.47 1,906.09 1,917.96 0.0M
2022-12-09 1,911.38 1,922.12 1,908.04 1,917.11 0.0M
2022-12-08 1,924.43 1,931.25 1,903.19 1,911.38 0.0M
2022-12-07 1,935.38 1,937.73 1,921.11 1,924.43 0.0M
2022-12-06 1,965.24 1,966.59 1,935.12 1,935.38 0.0M
2022-12-05 1,982.53 1,986.52 1,964.55 1,965.24 0.0M
2022-12-02 1,992.79 2,001.44 1,969.80 1,982.53 0.0M
2022-12-01 1,959.58 1,996.39 1,957.47 1,992.79 0.0M
2022-11-30 1,953.40 1,965.39 1,953.40 1,959.58 0.0M
2022-11-29 1,987.38 1,987.52 1,953.40 1,953.40 0.0M
2022-11-28 1,985.26 1,996.51 1,983.47 1,987.38 0.0M
2022-11-25 2,004.85 2,005.17 1,989.61 1,998.19 0.0M
2022-11-24 2,009.93 2,024.64 2,004.85 2,004.85 0.0M
2022-11-23 1,990.89 2,013.01 1,980.27 2,009.64 0.0M
2022-11-22 1,990.37 1,992.18 1,976.07 1,990.89 0.0M
2022-11-21 1,972.21 2,001.56 1,963.66 1,990.37 0.0M
2022-11-18 1,963.48 1,975.84 1,948.03 1,972.21 0.0M
2022-11-17 1,969.24 1,969.59 1,949.66 1,963.48 0.0M
2022-11-16 1,953.98 1,987.67 1,951.67 1,967.89 0.0M
2022-11-15 1,962.34 1,970.01 1,949.32 1,953.98 0.0M
2022-11-14 1,963.60 1,977.25 1,954.03 1,962.34 0.0M
2022-11-11 1,936.69 1,968.52 1,933.15 1,963.60 0.0M
2022-11-10 1,874.98 1,941.87 1,842.74 1,936.69 0.0M
2022-11-09 1,865.27 1,875.63 1,855.18 1,873.61 0.0M
2022-11-08 1,839.71 1,866.06 1,830.46 1,865.27 0.0M
2022-11-07 1,839.95 1,855.00 1,830.37 1,839.71 0.0M
2022-11-04 1,819.32 1,845.43 1,817.74 1,839.95 0.0M
2022-11-03 1,835.66 1,835.66 1,807.85 1,819.32 0.0M
2022-11-02 1,837.10 1,849.17 1,829.57 1,835.66 0.0M
2022-11-01 1,812.75 1,856.42 1,812.75 1,837.10 0.0M
2022-10-31 1,822.64 1,831.56 1,810.13 1,812.75 0.0M
2022-10-28 1,839.91 1,839.91 1,809.42 1,822.64 0.0M
2022-10-27 1,853.71 1,853.91 1,827.41 1,839.91 0.0M
2022-10-26 1,847.26 1,859.67 1,830.37 1,853.71 0.0M
2022-10-25 1,793.76 1,847.26 1,792.10 1,847.26 0.0M
2022-10-24 1,778.44 1,809.92 1,778.44 1,793.76 0.0M
2022-10-21 1,810.40 1,810.98 1,762.99 1,778.44 0.0M
2022-10-20 1,798.06 1,813.26 1,782.23 1,810.40 0.0M
2022-10-19 1,830.81 1,836.02 1,788.60 1,798.06 0.0M
2022-10-18 1,817.39 1,841.28 1,817.39 1,830.81 0.0M
2022-10-17 1,774.44 1,825.68 1,764.91 1,817.39 0.0M
2022-10-14 1,781.75 1,809.07 1,774.44 1,774.44 0.0M
2022-10-13 1,756.12 1,789.87 1,734.38 1,781.75 0.0M
2022-10-12 1,778.04 1,783.35 1,750.66 1,755.50 0.0M
2022-10-11 1,799.17 1,799.42 1,773.04 1,778.04 0.0M
2022-10-10 1,801.36 1,816.51 1,789.40 1,799.17 0.0M
2022-10-07 1,848.51 1,848.51 1,801.36 1,801.36 0.0M
2022-10-06 1,841.36 1,854.89 1,838.13 1,848.51 0.0M
2022-10-05 1,850.34 1,852.19 1,832.02 1,840.79 0.0M
2022-10-04 1,807.97 1,851.51 1,806.40 1,850.34 0.0M
2022-10-03 1,797.03 1,809.06 1,766.27 1,807.97 0.0M
2022-09-30 1,766.22 1,803.42 1,756.95 1,797.03 0.0M
2022-09-29 1,820.14 1,820.14 1,752.66 1,766.22 0.0M
2022-09-28 1,822.00 1,822.00 1,777.18 1,819.01 0.0M
2022-09-27 1,862.01 1,876.19 1,822.00 1,822.00 0.0M
2022-09-26 1,840.05 1,875.53 1,836.86 1,862.01 0.0M
2022-09-23 1,877.34 1,879.62 1,830.71 1,840.05 0.0M
2022-09-22 1,923.17 1,923.17 1,877.34 1,877.34 0.0M
2022-09-21 1,891.23 1,925.17 1,885.02 1,923.17 0.0M
2022-09-20 1,909.66 1,914.33 1,879.97 1,891.23 0.0M
2022-09-16 1,924.34 1,924.34 1,902.60 1,909.66 0.0M
2022-09-15 1,927.38 1,940.48 1,918.51 1,924.34 0.0M
2022-09-14 1,963.65 1,963.65 1,913.74 1,927.38 0.0M
2022-09-13 1,999.26 2,014.25 1,963.65 1,963.65 0.0M
2022-09-12 1,970.27 2,001.15 1,970.27 1,999.26 0.0M
2022-09-09 1,947.16 1,976.36 1,947.16 1,970.27 0.0M
2022-09-07 1,957.10 1,977.51 1,949.44 1,975.37 0.0M
2022-09-06 1,932.97 1,963.66 1,930.44 1,957.10 0.0M
2022-09-05 1,950.40 1,950.40 1,919.68 1,932.97 0.0M
2022-09-02 1,919.44 1,950.40 1,917.45 1,950.40 0.0M
2022-09-01 1,965.07 1,965.87 1,915.54 1,919.44 0.0M
2022-08-31 1,964.53 1,977.73 1,955.94 1,965.07 0.0M
2022-08-30 1,972.24 1,985.24 1,960.41 1,964.53 0.0M
2022-08-26 1,936.72 1,997.48 1,936.72 1,972.24 0.0M
2022-08-25 1,935.29 1,945.25 1,921.03 1,936.72 0.0M
2022-08-24 1,878.23 1,939.67 1,856.82 1,932.31 0.0M
2022-08-23 1,912.24 1,912.24 1,872.57 1,878.23 0.0M
2022-08-22 1,943.21 1,946.34 1,911.55 1,912.24 0.0M
2022-08-19 1,942.01 1,957.63 1,929.58 1,943.21 0.0M
2022-08-18 1,935.69 1,943.32 1,926.68 1,942.01 0.0M
2022-08-17 1,950.27 1,961.93 1,933.27 1,935.69 0.0M
2022-08-16 1,950.25 1,964.18 1,942.29 1,950.27 0.0M
2022-08-15 1,944.11 1,952.63 1,936.52 1,950.25 0.0M
2022-08-12 1,941.02 1,947.84 1,922.59 1,944.11 0.0M
2022-08-11 1,926.39 1,944.25 1,924.91 1,941.02 0.0M
2022-08-10 1,878.49 1,926.39 1,858.48 1,926.39 0.0M
2022-08-09 1,916.18 1,920.81 1,874.39 1,878.49 0.0M
2022-08-08 1,913.98 1,928.09 1,905.72 1,916.18 0.0M
2022-08-05 1,940.63 1,950.53 1,913.98 1,913.98 0.0M
2022-08-04 1,904.44 1,945.32 1,902.92 1,940.63 0.0M
2022-08-03 1,794.18 1,907.45 1,784.51 1,904.44 0.0M
2022-08-02 1,819.55 1,829.53 1,788.57 1,794.18 0.0M
2022-08-01 1,811.75 1,822.50 1,796.18 1,819.55 0.0M
2022-07-29 1,790.63 1,826.76 1,787.74 1,816.97 0.0M
2022-07-28 1,772.63 1,790.73 1,761.43 1,790.63 0.0M
2022-07-27 1,760.70 1,779.72 1,748.39 1,771.19 0.0M
2022-07-26 1,790.18 1,791.95 1,757.04 1,760.70 0.0M
2022-07-25 1,807.06 1,811.93 1,787.67 1,790.18 0.0M
2022-07-22 1,811.35 1,826.26 1,804.66 1,807.06 0.0M
2022-07-21 1,772.74 1,811.51 1,772.74 1,811.35 0.0M
2022-07-20 1,740.09 1,771.14 1,738.64 1,770.14 0.0M
2022-07-19 1,733.13 1,740.74 1,713.91 1,740.09 0.0M
2022-07-18 1,716.23 1,739.57 1,716.23 1,733.13 0.0M
2022-07-15 1,677.54 1,716.23 1,669.24 1,716.23 0.0M
2022-07-14 1,695.87 1,699.04 1,662.08 1,677.54 0.0M
2022-07-13 1,710.86 1,716.63 1,672.34 1,695.87 0.0M
2022-07-12 1,719.52 1,724.30 1,697.08 1,710.86 0.0M
2022-07-11 1,716.78 1,722.56 1,694.91 1,719.52 0.0M
2022-07-08 1,704.25 1,718.59 1,694.88 1,716.78 0.0M
2022-07-07 1,702.37 1,716.33 1,695.16 1,704.25 0.0M
2022-07-06 1,651.01 1,708.37 1,651.01 1,700.67 0.0M
2022-07-05 1,647.89 1,668.96 1,636.78 1,651.01 0.0M
2022-07-04 1,645.86 1,665.46 1,644.56 1,647.89 0.0M
2022-07-01 1,652.84 1,653.35 1,625.53 1,645.86 0.0M
2022-06-30 1,670.65 1,670.65 1,625.23 1,652.84 0.0M
2022-06-29 1,692.20 1,692.20 1,657.52 1,670.65 0.0M
2022-06-28 1,705.48 1,717.24 1,692.20 1,692.20 0.0M
2022-06-27 1,702.17 1,724.47 1,700.56 1,705.48 0.0M
2022-06-24 1,660.58 1,706.77 1,660.58 1,702.17 0.0M
2022-06-23 1,668.98 1,672.02 1,641.34 1,660.58 0.0M
2022-06-22 1,665.74 1,671.55 1,627.76 1,668.57 0.0M
2022-06-21 1,656.44 1,666.00 1,652.58 1,665.74 0.0M
2022-06-20 1,649.92 1,662.83 1,648.01 1,656.44 0.0M
2022-06-17 1,593.61 1,649.92 1,593.61 1,649.92 0.0M
2022-06-16 1,643.07 1,645.66 1,591.56 1,593.61 0.0M
2022-06-15 1,619.27 1,647.16 1,618.72 1,643.07 0.0M
2022-06-14 1,645.90 1,659.31 1,619.27 1,619.27 0.0M
2022-06-13 1,695.24 1,695.24 1,637.17 1,645.90 0.0M
2022-06-10 1,727.81 1,727.81 1,688.83 1,695.24 0.0M
2022-06-09 1,754.02 1,754.02 1,724.24 1,727.81 0.0M
2022-06-08 1,745.65 1,755.07 1,732.95 1,751.81 0.0M
2022-06-07 1,765.34 1,765.34 1,730.84 1,745.65 0.0M
2022-06-06 1,743.74 1,775.71 1,739.91 1,765.34 0.0M
2022-06-01 1,767.38 1,780.72 1,739.53 1,743.74 0.0M
2022-05-31 1,795.40 1,795.40 1,765.79 1,767.38 0.0M
2022-05-30 1,770.07 1,805.18 1,770.07 1,795.40 0.0M
2022-05-27 1,758.04 1,775.72 1,758.04 1,770.07 0.0M
2022-05-26 1,729.65 1,758.74 1,729.57 1,758.04 0.0M
2022-05-25 1,713.66 1,734.71 1,709.52 1,725.88 0.0M
2022-05-24 1,732.90 1,736.47 1,712.58 1,713.66 0.0M
2022-05-23 1,702.00 1,740.51 1,702.00 1,732.90 0.0M
2022-05-20 1,678.40 1,722.59 1,678.40 1,702.00 0.0M
2022-05-19 1,686.55 1,686.55 1,650.73 1,678.40 0.0M
2022-05-18 1,720.18 1,727.15 1,686.55 1,686.55 0.0M
2022-05-17 1,714.27 1,743.01 1,703.97 1,720.18 0.0M
2022-05-16 1,732.71 1,734.80 1,703.20 1,714.27 0.0M
2022-05-13 1,690.66 1,732.71 1,690.66 1,732.71 0.0M
2022-05-12 1,704.93 1,704.93 1,649.70 1,690.66 0.0M
2022-05-11 1,692.58 1,718.18 1,691.98 1,704.93 0.0M
2022-05-10 1,693.27 1,725.33 1,691.94 1,692.58 0.0M
2022-05-09 1,746.95 1,747.79 1,691.18 1,693.27 0.0M
2022-05-06 1,801.35 1,801.35 1,730.33 1,746.95 0.0M
2022-05-05 1,800.31 1,840.42 1,800.11 1,801.35 0.0M
2022-05-04 1,829.17 1,833.02 1,797.15 1,800.31 0.0M
2022-05-03 1,852.29 1,858.22 1,825.68 1,829.17 0.0M
2022-04-29 1,844.74 1,861.82 1,837.85 1,852.29 0.0M
2022-04-28 1,800.63 1,844.81 1,799.21 1,844.74 0.0M
2022-04-27 1,841.24 1,848.37 1,792.01 1,800.63 0.0M
2022-04-26 1,881.38 1,892.69 1,840.88 1,841.24 0.0M
2022-04-22 1,912.02 1,913.85 1,887.83 1,902.42 0.0M
2022-04-21 1,909.18 1,935.53 1,898.07 1,912.02 0.0M
2022-04-20 1,896.85 1,913.18 1,887.72 1,909.18 0.0M
2022-04-19 1,901.68 1,907.34 1,872.93 1,896.85 0.0M
2022-04-14 1,904.74 1,914.96 1,899.45 1,901.68 0.0M
2022-04-13 1,911.40 1,915.14 1,883.69 1,904.74 0.0M
2022-04-12 1,904.37 1,922.48 1,888.96 1,911.40 0.0M
2022-04-11 1,926.08 1,930.27 1,901.12 1,904.37 0.0M
2022-04-08 1,930.17 1,945.34 1,913.86 1,926.08 0.0M
2022-04-07 1,928.84 1,937.57 1,918.74 1,930.17 0.0M
2022-04-06 1,957.93 1,962.39 1,922.95 1,928.31 0.0M
2022-04-05 1,964.71 1,975.14 1,949.15 1,957.93 0.0M
2022-04-04 1,932.69 1,968.97 1,930.14 1,964.71 0.0M
2022-04-01 1,924.72 1,936.59 1,921.22 1,932.69 0.0M
2022-03-31 1,940.63 1,960.73 1,921.39 1,924.72 0.0M
2022-03-30 1,965.18 1,969.05 1,932.45 1,938.03 0.0M
2022-03-29 1,916.74 1,976.75 1,916.74 1,965.18 0.0M
2022-03-28 1,913.62 1,930.62 1,904.28 1,916.74 0.0M
2022-03-25 1,925.72 1,948.48 1,913.26 1,913.62 0.0M
2022-03-24 1,937.26 1,939.28 1,919.51 1,925.72 0.0M
2022-03-23 1,940.22 1,953.78 1,923.76 1,937.26 0.0M
2022-03-22 1,957.69 1,972.00 1,922.16 1,940.22 0.0M
2022-03-21 1,984.88 1,988.39 1,948.38 1,957.69 0.0M
2022-03-18 1,952.64 1,984.88 1,938.11 1,984.88 0.0M
2022-03-17 1,933.58 1,960.83 1,933.48 1,952.64 0.0M
2022-03-16 1,887.59 1,937.66 1,880.63 1,933.58 0.0M
2022-03-15 1,899.85 1,903.00 1,870.39 1,887.59 0.0M
2022-03-14 1,879.84 1,908.12 1,877.47 1,899.85 0.0M
2022-03-11 1,864.92 1,909.40 1,864.92 1,879.84 0.0M
2022-03-10 1,900.35 1,902.96 1,861.10 1,864.92 0.0M
2022-03-09 1,806.32 1,897.38 1,806.32 1,897.38 0.0M
2022-03-08 1,825.74 1,835.76 1,805.88 1,806.32 0.0M
2022-03-07 1,828.87 1,845.76 1,762.25 1,825.74 0.0M
2022-03-04 1,899.02 1,908.95 1,828.87 1,828.87 0.0M
2022-03-03 1,953.14 1,971.77 1,899.02 1,899.02 0.0M
2022-03-02 1,927.89 1,965.62 1,919.05 1,953.14 0.0M
2022-03-01 1,940.84 1,946.70 1,916.71 1,927.89 0.0M
2022-02-28 1,916.00 1,940.84 1,894.06 1,940.84 0.0M
2022-02-25 1,863.10 1,916.00 1,862.78 1,916.00 0.0M
2022-02-24 1,883.48 1,883.48 1,818.20 1,863.10 0.0M
2022-02-23 1,890.79 1,912.27 1,880.81 1,880.81 0.0M
2022-02-22 1,872.62 1,902.17 1,839.74 1,890.79 0.0M
2022-02-21 1,877.81 1,886.25 1,859.68 1,872.62 0.0M
2022-02-18 1,906.78 1,906.78 1,876.90 1,877.81 0.0M
2022-02-17 1,927.36 1,937.13 1,903.34 1,906.78 0.0M
2022-02-16 1,935.44 1,939.26 1,912.25 1,927.11 0.0M
2022-02-15 1,916.53 1,940.03 1,910.30 1,935.44 0.0M
2022-02-14 1,949.53 1,949.53 1,893.91 1,916.53 0.0M
2022-02-11 1,974.18 1,974.18 1,940.65 1,949.53 0.0M
2022-02-10 1,986.35 1,993.98 1,956.56 1,974.18 0.0M
2022-02-09 1,950.49 2,000.10 1,949.06 1,986.35 0.0M
2022-02-08 1,979.02 1,979.11 1,927.72 1,950.49 0.0M
2022-02-07 1,976.03 1,988.80 1,973.33 1,979.02 0.0M
2022-02-04 1,983.52 2,001.98 1,967.80 1,976.03 0.0M
2022-02-03 2,047.32 2,047.32 1,983.52 1,983.52 0.0M
2022-02-02 2,017.46 2,066.89 2,017.01 2,047.32 0.0M
2022-02-01 2,004.35 2,039.29 2,002.30 2,017.46 0.0M
2022-01-31 1,973.59 2,006.88 1,972.44 2,004.35 0.0M
2022-01-28 1,971.17 1,977.68 1,944.72 1,973.59 0.0M
2022-01-27 1,975.18 1,975.18 1,941.38 1,971.17 0.0M
2022-01-26 1,982.03 2,011.29 1,975.18 1,975.18 0.0M
2022-01-25 2,002.43 2,021.03 1,978.59 1,982.03 0.0M
2022-01-24 2,092.38 2,093.53 2,001.61 2,002.43 0.0M
2022-01-21 2,139.35 2,141.67 2,080.53 2,092.38 0.0M
2022-01-20 2,116.85 2,140.45 2,110.17 2,139.35 0.0M
2022-01-19 2,112.71 2,131.41 2,092.73 2,116.85 0.0M
2022-01-18 2,141.08 2,141.08 2,090.89 2,112.71 0.0M
2022-01-17 2,123.40 2,148.42 2,116.76 2,141.08 0.0M
2022-01-14 2,149.55 2,149.55 2,122.58 2,123.40 0.0M
2022-01-13 2,182.76 2,182.76 2,144.88 2,149.55 0.0M
2022-01-12 2,161.86 2,188.66 2,161.86 2,175.80 0.0M
2022-01-11 2,127.48 2,174.57 2,126.57 2,161.86 0.0M
2022-01-10 2,177.51 2,181.11 2,118.41 2,127.48 0.0M
2022-01-07 2,197.29 2,200.11 2,167.44 2,177.51 0.0M
2022-01-06 2,258.54 2,258.86 2,181.69 2,197.29 0.0M
2022-01-05 2,263.62 2,272.38 2,247.98 2,256.18 0.0M
2022-01-04 2,286.20 2,303.75 2,261.09 2,263.62 0.0M