FTSE 350 TR (TFTLC)

TFTLC
🏛️ Royaume-Uni →
11,503.37
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
2023-12-29 9,056.06 9,056.06 9,056.06 9,056.06 0.0M
2023-12-28 9,047.48 9,047.48 9,047.48 9,047.48 0.0M
2023-12-27 9,048.99 9,048.99 9,048.99 9,048.99 0.0M
2023-12-22 9,015.54 9,015.54 9,015.54 9,015.54 0.0M
2023-12-21 9,008.79 9,008.79 9,008.79 9,008.79 0.0M
2023-12-20 9,027.48 9,027.48 9,027.48 9,027.48 0.0M
2023-12-19 8,929.00 8,929.00 8,929.00 8,929.00 0.0M
2023-12-18 8,899.10 8,899.10 8,899.10 8,899.10 0.0M
2023-12-15 8,860.14 8,860.14 8,860.14 8,860.14 0.0M
2023-12-14 8,936.06 8,936.06 8,936.06 8,936.06 0.0M
2023-12-13 8,796.67 8,796.67 8,796.67 8,796.67 0.0M
2023-12-12 8,788.76 8,788.76 8,788.76 8,788.76 0.0M
2023-12-11 8,796.72 8,796.72 8,796.72 8,796.72 0.0M
2023-12-08 8,803.12 8,803.12 8,803.12 8,803.12 0.0M
2023-12-07 8,756.79 8,756.79 8,756.79 8,756.79 0.0M
2023-12-06 8,760.01 8,760.01 8,760.01 8,760.01 0.0M
2023-12-05 8,722.58 8,722.58 8,722.58 8,722.58 0.0M
2023-12-04 8,737.40 8,737.40 8,737.40 8,737.40 0.0M
2023-12-01 8,756.95 8,756.95 8,756.95 8,756.95 0.0M
2023-11-30 8,669.66 8,669.66 8,669.66 8,669.66 0.0M
2023-11-29 8,652.01 8,652.01 8,652.01 8,652.01 0.0M
2023-11-28 8,678.51 8,678.51 8,678.51 8,678.51 0.0M
2023-11-27 8,687.37 8,687.37 8,687.37 8,687.37 0.0M
2023-11-24 8,716.20 8,716.20 8,716.20 8,716.20 0.0M
2023-11-23 8,713.08 8,713.08 8,713.08 8,713.08 0.0M
2023-11-22 8,688.78 8,688.78 8,688.78 8,688.78 0.0M
2023-11-21 8,692.52 8,692.52 8,692.52 8,692.52 0.0M
2023-11-20 8,723.47 8,723.47 8,723.47 8,723.47 0.0M
2023-11-17 8,729.31 8,729.31 8,729.31 8,729.31 0.0M
2023-11-16 8,621.75 8,621.75 8,621.75 8,621.75 0.0M
2023-11-15 8,704.69 8,704.69 8,704.69 8,704.69 0.0M
2023-11-14 8,649.08 8,649.08 8,649.08 8,649.08 0.0M
2023-11-13 8,593.46 8,593.46 8,593.46 8,593.46 0.0M
2023-11-10 8,524.30 8,524.30 8,524.30 8,524.30 0.0M
2023-11-09 8,631.43 8,631.43 8,631.43 8,631.43 0.0M
2023-11-08 8,553.57 8,553.57 8,553.57 8,553.57 0.0M
2023-11-07 8,556.31 8,556.31 8,556.31 8,556.31 0.0M
2023-11-06 8,563.07 8,563.07 8,563.07 8,563.07 0.0M
2023-11-03 8,578.59 8,578.59 8,578.59 8,578.59 0.0M
2023-11-02 8,593.05 8,593.05 8,593.05 8,593.05 0.0M
2023-11-01 8,450.06 8,450.06 8,450.06 8,450.06 0.0M
2023-10-31 8,422.64 8,422.64 8,422.64 8,422.64 0.0M
2023-10-30 8,423.99 8,423.99 8,423.99 8,423.99 0.0M
2023-10-27 8,378.04 8,378.04 8,378.04 8,378.04 0.0M
2023-10-26 8,435.66 8,435.66 8,435.66 8,435.66 0.0M
2023-10-25 8,500.48 8,500.48 8,500.48 8,500.48 0.0M
2023-10-24 8,484.04 8,484.04 8,484.04 8,484.04 0.0M
2023-10-23 8,473.49 8,473.49 8,473.49 8,473.49 0.0M
2023-10-20 8,498.98 8,498.98 8,498.98 8,498.98 0.0M
2023-10-19 8,607.93 8,607.93 8,607.93 8,607.93 0.0M
2023-10-18 8,706.16 8,706.16 8,706.16 8,706.16 0.0M
2023-10-17 8,811.88 8,811.88 8,811.88 8,811.88 0.0M
2023-10-16 8,756.33 8,756.33 8,756.33 8,756.33 0.0M
2023-10-13 8,721.12 8,721.12 8,721.12 8,721.12 0.0M
2023-10-12 8,791.23 8,791.23 8,791.23 8,791.23 0.0M
2023-10-11 8,765.85 8,765.85 8,765.85 8,765.85 0.0M
2023-10-10 8,780.01 8,780.01 8,780.01 8,780.01 0.0M
2023-10-09 8,618.52 8,618.52 8,618.52 8,618.52 0.0M
2023-10-06 8,631.42 8,631.42 8,631.42 8,631.42 0.0M
2023-10-05 8,579.85 8,579.85 8,579.85 8,579.85 0.0M
2023-10-04 8,531.88 8,531.88 8,531.88 8,531.88 0.0M
2023-10-03 8,601.50 8,601.50 8,601.50 8,601.50 0.0M
2023-10-02 8,661.59 8,661.59 8,661.59 8,661.59 0.0M
2023-09-29 8,778.42 8,778.42 8,778.42 8,778.42 0.0M
2023-09-28 8,760.33 8,760.33 8,760.33 8,760.33 0.0M
2023-09-27 8,751.44 8,751.44 8,751.44 8,751.44 0.0M
2023-09-26 8,791.43 8,791.43 8,791.43 8,791.43 0.0M
2023-09-25 8,794.87 8,794.87 8,794.87 8,794.87 0.0M
2023-09-22 8,867.07 8,867.07 8,867.07 8,867.07 0.0M
2023-09-21 8,863.88 8,863.88 8,863.88 8,863.88 0.0M
2023-09-20 8,920.47 8,920.47 8,920.47 8,920.47 0.0M
2023-09-19 8,830.64 8,830.64 8,830.64 8,830.64 0.0M
2023-09-18 8,824.82 8,824.82 8,824.82 8,824.82 0.0M
2023-09-15 8,905.30 8,905.30 8,905.30 8,905.30 0.0M
2023-09-14 8,874.42 8,874.42 8,874.42 8,874.42 0.0M
2023-09-13 8,704.70 8,704.70 8,704.70 8,704.70 0.0M
2023-09-12 8,704.96 8,704.96 8,704.96 8,704.96 0.0M
2023-09-11 8,673.17 8,673.17 8,673.17 8,673.17 0.0M
2023-09-08 8,650.69 8,650.69 8,650.69 8,650.69 0.0M
2023-09-07 8,609.21 8,609.21 8,609.21 8,609.21 0.0M
2023-09-06 8,595.68 8,595.68 8,595.68 8,595.68 0.0M
2023-09-05 8,610.00 8,610.00 8,610.00 8,610.00 0.0M
2023-09-04 8,626.90 8,626.90 8,626.90 8,626.90 0.0M
2023-09-01 8,639.44 8,639.44 8,639.44 8,639.44 0.0M
2023-08-31 8,618.70 8,618.70 8,618.70 8,618.70 0.0M
2023-08-30 8,640.18 8,640.18 8,640.18 8,640.18 0.0M
2023-08-29 8,625.27 8,625.27 8,625.27 8,625.27 0.0M
2023-08-25 8,477.58 8,477.58 8,477.58 8,477.58 0.0M
2023-08-24 8,476.83 8,476.83 8,476.83 8,476.83 0.0M
2023-08-23 8,456.63 8,456.63 8,456.63 8,456.63 0.0M
2023-08-22 8,394.01 8,394.01 8,394.01 8,394.01 0.0M
2023-08-21 8,372.96 8,372.96 8,372.96 8,372.96 0.0M
2023-08-18 8,390.48 8,390.48 8,390.48 8,390.48 0.0M
2023-08-17 8,454.88 8,454.88 8,454.88 8,454.88 0.0M
2023-08-16 8,507.85 8,507.85 8,507.85 8,507.85 0.0M
2023-08-15 8,545.49 8,545.49 8,545.49 8,545.49 0.0M
2023-08-14 8,668.61 8,668.61 8,668.61 8,668.61 0.0M
2023-08-11 8,687.97 8,687.97 8,687.97 8,687.97 0.0M
2023-08-10 8,794.28 8,794.28 8,794.28 8,794.28 0.0M
2023-08-09 8,726.36 8,726.36 8,726.36 8,726.36 0.0M
2023-08-08 8,661.00 8,661.00 8,661.00 8,661.00 0.0M
2023-08-07 8,689.04 8,689.04 8,689.04 8,689.04 0.0M
2023-08-04 8,703.56 8,703.56 8,703.56 8,703.56 0.0M
2023-08-03 8,662.21 8,662.21 8,662.21 8,662.21 0.0M
2023-08-02 8,681.19 8,681.19 8,681.19 8,681.19 0.0M
2023-08-01 8,800.83 8,800.83 8,800.83 8,800.83 0.0M
2023-07-31 8,838.59 8,838.59 8,838.59 8,838.59 0.0M
2023-07-28 8,832.25 8,832.25 8,832.25 8,832.25 0.0M
2023-07-27 8,840.47 8,840.47 8,840.47 8,840.47 0.0M
2023-07-26 8,815.83 8,815.83 8,815.83 8,815.83 0.0M
2023-07-25 8,828.14 8,828.14 8,828.14 8,828.14 0.0M
2023-07-24 8,814.80 8,814.80 8,814.80 8,814.80 0.0M
2023-07-21 8,803.76 8,803.76 8,803.76 8,803.76 0.0M
2023-07-20 8,793.57 8,793.57 8,793.57 8,793.57 0.0M
2023-07-19 8,736.49 8,736.49 8,736.49 8,736.49 0.0M
2023-07-18 8,558.07 8,558.07 8,558.07 8,558.07 0.0M
2023-07-17 8,497.57 8,497.57 8,497.57 8,497.57 0.0M
2023-07-14 8,535.88 8,535.88 8,535.88 8,535.88 0.0M
2023-07-13 8,545.67 8,545.67 8,545.67 8,545.67 0.0M
2023-07-12 8,513.06 8,513.06 8,513.06 8,513.06 0.0M
2023-07-11 8,352.90 8,352.90 8,352.90 8,352.90 0.0M
2023-07-10 8,337.01 8,337.01 8,337.01 8,337.01 0.0M
2023-07-07 8,318.86 8,318.86 8,318.86 8,318.86 0.0M
2023-07-06 8,336.37 8,336.37 8,336.37 8,336.37 0.0M
2023-07-05 8,525.17 8,525.17 8,525.17 8,525.17 0.0M
2023-07-04 8,610.75 8,610.75 8,610.75 8,610.75 0.0M
2023-07-03 8,616.48 8,616.48 8,616.48 8,616.48 0.0M
2023-06-30 8,614.77 8,614.77 8,614.77 8,614.77 0.0M
2023-06-29 8,546.35 8,546.35 8,546.35 8,546.35 0.0M
2023-06-28 8,582.12 8,582.12 8,582.12 8,582.12 0.0M
2023-06-27 8,520.42 8,520.42 8,520.42 8,520.42 0.0M
2023-06-26 8,507.46 8,507.46 8,507.46 8,507.46 0.0M
2023-06-23 8,521.31 8,521.31 8,521.31 8,521.31 0.0M
2023-06-22 8,578.13 8,578.13 8,578.13 8,578.13 0.0M
2023-06-21 8,646.25 8,646.25 8,646.25 8,646.25 0.0M
2023-06-20 8,667.56 8,667.56 8,667.56 8,667.56 0.0M
2023-06-19 8,693.46 8,693.46 8,693.46 8,693.46 0.0M
2023-06-16 8,758.32 8,758.32 8,758.32 8,758.32 0.0M
2023-06-15 8,744.63 8,744.63 8,744.63 8,744.63 0.0M
2023-06-14 8,726.45 8,726.45 8,726.45 8,726.45 0.0M
2023-06-13 8,719.45 8,719.45 8,719.45 8,719.45 0.0M
2023-06-12 8,695.90 8,695.90 8,695.90 8,695.90 0.0M
2023-06-09 8,681.27 8,681.27 8,681.27 8,681.27 0.0M
2023-06-08 8,719.09 8,719.09 8,719.09 8,719.09 0.0M
2023-06-07 8,738.52 8,738.52 8,738.52 8,738.52 0.0M
2023-06-06 8,746.43 8,746.43 8,746.43 8,746.43 0.0M
2023-06-05 8,712.07 8,712.07 8,712.07 8,712.07 0.0M
2023-06-02 8,721.56 8,721.56 8,721.56 8,721.56 0.0M
2023-06-01 8,585.66 8,585.66 8,585.66 8,585.66 0.0M
2023-05-31 8,527.81 8,527.81 8,527.81 8,527.81 0.0M
2023-05-30 8,607.88 8,607.88 8,607.88 8,607.88 0.0M
2023-05-26 8,710.31 8,710.31 8,710.31 8,710.31 0.0M
2023-05-25 8,657.99 8,657.99 8,657.99 8,657.99 0.0M
2023-05-24 8,715.01 8,715.01 8,715.01 8,715.01 0.0M
2023-05-23 8,866.33 8,866.33 8,866.33 8,866.33 0.0M
2023-05-22 8,878.45 8,878.45 8,878.45 8,878.45 0.0M
2023-05-19 8,865.62 8,865.62 8,865.62 8,865.62 0.0M
2023-05-18 8,851.92 8,851.92 8,851.92 8,851.92 0.0M
2023-05-17 8,814.35 8,814.35 8,814.35 8,814.35 0.0M
2023-05-16 8,845.35 8,845.35 8,845.35 8,845.35 0.0M
2023-05-15 8,870.52 8,870.52 8,870.52 8,870.52 0.0M
2023-05-12 8,843.34 8,843.34 8,843.34 8,843.34 0.0M
2023-05-11 8,824.86 8,824.86 8,824.86 8,824.86 0.0M
2023-05-10 8,822.85 8,822.85 8,822.85 8,822.85 0.0M
2023-05-09 8,845.36 8,845.36 8,845.36 8,845.36 0.0M
2023-05-05 8,870.72 8,870.72 8,870.72 8,870.72 0.0M
2023-05-04 8,783.17 8,783.17 8,783.17 8,783.17 0.0M
2023-05-03 8,864.74 8,864.74 8,864.74 8,864.74 0.0M
2023-05-02 8,846.42 8,846.42 8,846.42 8,846.42 0.0M
2023-04-28 8,948.91 8,948.91 8,948.91 8,948.91 0.0M
2023-04-27 8,899.33 8,899.33 8,899.33 8,899.33 0.0M
2023-04-26 8,909.86 8,909.86 8,909.86 8,909.86 0.0M
2023-04-25 8,947.91 8,947.91 8,947.91 8,947.91 0.0M
2023-04-24 8,969.22 8,969.22 8,969.22 8,969.22 0.0M
2023-04-21 8,973.89 8,973.89 8,973.89 8,973.89 0.0M
2023-04-20 8,953.98 8,953.98 8,953.98 8,953.98 0.0M
2023-04-19 8,948.55 8,948.55 8,948.55 8,948.55 0.0M
2023-04-18 8,965.12 8,965.12 8,965.12 8,965.12 0.0M
2023-04-17 8,935.29 8,935.29 8,935.29 8,935.29 0.0M
2023-04-14 8,925.03 8,925.03 8,925.03 8,925.03 0.0M
2023-04-13 8,886.05 8,886.05 8,886.05 8,886.05 0.0M
2023-04-12 8,856.12 8,856.12 8,856.12 8,856.12 0.0M
2023-04-11 8,814.96 8,814.96 8,814.96 8,814.96 0.0M
2023-04-06 8,761.65 8,761.65 8,761.65 8,761.65 0.0M
2023-04-05 8,665.97 8,665.97 8,665.97 8,665.97 0.0M
2023-04-04 8,652.01 8,652.01 8,652.01 8,652.01 0.0M
2023-04-03 8,693.66 8,693.66 8,693.66 8,693.66 0.0M
2023-03-31 8,656.59 8,656.59 8,656.59 8,656.59 0.0M
2023-03-30 8,644.25 8,644.25 8,644.25 8,644.25 0.0M
2023-03-29 8,565.46 8,565.46 8,565.46 8,565.46 0.0M
2023-03-28 8,472.33 8,472.33 8,472.33 8,472.33 0.0M
2023-03-27 8,468.73 8,468.73 8,468.73 8,468.73 0.0M
2023-03-24 8,401.79 8,401.79 8,401.79 8,401.79 0.0M
2023-03-23 8,508.67 8,508.67 8,508.67 8,508.67 0.0M
2023-03-22 8,568.19 8,568.19 8,568.19 8,568.19 0.0M
2023-03-21 8,539.73 8,539.73 8,539.73 8,539.73 0.0M
2023-03-20 8,392.66 8,392.66 8,392.66 8,392.66 0.0M
2023-03-17 8,324.44 8,324.44 8,324.44 8,324.44 0.0M
2023-03-16 8,415.49 8,415.49 8,415.49 8,415.49 0.0M
2023-03-15 8,333.02 8,333.02 8,333.02 8,333.02 0.0M
2023-03-14 8,649.92 8,649.92 8,649.92 8,649.92 0.0M
2023-03-13 8,544.44 8,544.44 8,544.44 8,544.44 0.0M
2023-03-10 8,772.68 8,772.68 8,772.68 8,772.68 0.0M
2023-03-09 8,922.13 8,922.13 8,922.13 8,922.13 0.0M
2023-03-08 8,971.50 8,971.50 8,971.50 8,971.50 0.0M
2023-03-07 8,968.00 8,968.00 8,968.00 8,968.00 0.0M
2023-03-06 8,984.86 8,984.86 8,984.86 8,984.86 0.0M
2023-03-03 8,992.91 8,992.91 8,992.91 8,992.91 0.0M
2023-03-02 8,985.22 8,985.22 8,985.22 8,985.22 0.0M
2023-03-01 8,939.71 8,939.71 8,939.71 8,939.71 0.0M
2023-02-28 8,904.26 8,904.26 8,904.26 8,904.26 0.0M
2023-02-27 8,960.28 8,960.28 8,960.28 8,960.28 0.0M
2023-02-24 8,893.49 8,893.49 8,893.49 8,893.49 0.0M
2023-02-23 8,927.65 8,927.65 8,927.65 8,927.65 0.0M
2023-02-22 8,923.31 8,923.31 8,923.31 8,923.31 0.0M
2023-02-21 8,979.71 8,979.71 8,979.71 8,979.71 0.0M
2023-02-20 9,030.75 9,030.75 9,030.75 9,030.75 0.0M
2023-02-17 9,020.52 9,020.52 9,020.52 9,020.52 0.0M
2023-02-16 9,034.28 9,034.28 9,034.28 9,034.28 0.0M
2023-02-15 9,007.34 9,007.34 9,007.34 9,007.34 0.0M
2023-02-14 8,955.08 8,955.08 8,955.08 8,955.08 0.0M
2023-02-13 8,955.72 8,955.72 8,955.72 8,955.72 0.0M
2023-02-10 8,886.76 8,886.76 8,886.76 8,886.76 0.0M
2023-02-09 8,930.10 8,930.10 8,930.10 8,930.10 0.0M
2023-02-08 8,905.68 8,905.68 8,905.68 8,905.68 0.0M
2023-02-07 8,878.66 8,878.66 8,878.66 8,878.66 0.0M
2023-02-06 8,865.46 8,865.46 8,865.46 8,865.46 0.0M
2023-02-03 8,940.01 8,940.01 8,940.01 8,940.01 0.0M
2023-02-02 8,862.40 8,862.40 8,862.40 8,862.40 0.0M
2023-02-01 8,759.61 8,759.61 8,759.61 8,759.61 0.0M
2023-01-31 8,767.02 8,767.02 8,767.02 8,767.02 0.0M
2023-01-30 8,785.02 8,785.02 8,785.02 8,785.02 0.0M
2023-01-27 8,772.18 8,772.18 8,772.18 8,772.18 0.0M
2023-01-26 8,760.69 8,760.69 8,760.69 8,760.69 0.0M
2023-01-25 8,737.53 8,737.53 8,737.53 8,737.53 0.0M
2023-01-24 8,752.83 8,752.83 8,752.83 8,752.83 0.0M
2023-01-23 8,775.84 8,775.84 8,775.84 8,775.84 0.0M
2023-01-20 8,755.97 8,755.97 8,755.97 8,755.97 0.0M
2023-01-19 8,725.31 8,725.31 8,725.31 8,725.31 0.0M
2023-01-18 8,823.78 8,823.78 8,823.78 8,823.78 0.0M
2023-01-17 8,847.04 8,847.04 8,847.04 8,847.04 0.0M
2023-01-16 8,864.33 8,864.33 8,864.33 8,864.33 0.0M
2023-01-13 8,840.63 8,840.63 8,840.63 8,840.63 0.0M
2023-01-12 8,785.24 8,785.24 8,785.24 8,785.24 0.0M
2023-01-11 8,696.31 8,696.31 8,696.31 8,696.31 0.0M
2023-01-10 8,658.56 8,658.56 8,658.56 8,658.56 0.0M
2023-01-09 8,693.56 8,693.56 8,693.56 8,693.56 0.0M
2023-01-06 8,670.64 8,670.64 8,670.64 8,670.64 0.0M
2023-01-05 8,604.31 8,604.31 8,604.31 8,604.31 0.0M
2023-01-04 8,552.14 8,552.14 8,552.14 8,552.14 0.0M
2023-01-03 8,505.76 8,505.76 8,505.76 8,505.76 0.0M