Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FTSE_CD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Sep 2024 | 5,176.74 | 68.29 | 1.34% | 5,118.83 | 5,187.11 | 5,108.45 | 0 |
| 25 Sep 2024 | 5,108.45 | -1.23 | -0.02% | 5,121.17 | 5,134.92 | 5,089.04 | 0 |
| 24 Sep 2024 | 5,109.68 | 30.59 | 0.60% | 5,105.89 | 5,135.29 | 5,079.09 | 0 |
| 23 Sep 2024 | 5,079.09 | 53.02 | 1.05% | 5,006.42 | 5,113.68 | 5,001.78 | 0 |
| 20 Sep 2024 | 5,026.07 | -3.87 | -0.08% | 5,014.98 | 5,054.95 | 5,011.74 | 0 |
| 19 Sep 2024 | 5,029.94 | -0.89 | -0.02% | 5,018.14 | 5,040.76 | 4,971.61 | 0 |
| 18 Sep 2024 | 5,030.83 | -21.79 | -0.43% | 5,060.27 | 5,065.96 | 5,017.52 | 0 |
| 17 Sep 2024 | 5,052.62 | 24.71 | 0.49% | 5,025.68 | 5,055.69 | 5,014.11 | 0 |
| 16 Sep 2024 | 5,027.91 | -19.38 | -0.38% | 5,041.21 | 5,052.33 | 4,981.26 | 0 |
| 13 Sep 2024 | 5,047.29 | 102.36 | 2.07% | 4,974.41 | 5,047.29 | 4,944.93 | 0 |
| 12 Sep 2024 | 4,944.93 | -0.23 | 0.00% | 4,974.83 | 5,012.50 | 4,926.30 | 0 |
| 11 Sep 2024 | 4,945.16 | -54.76 | -1.10% | 4,997.72 | 5,027.43 | 4,932.82 | 0 |
| 10 Sep 2024 | 4,999.92 | -52.44 | -1.04% | 5,082.95 | 5,082.95 | 4,999.92 | 0 |
| 09 Sep 2024 | 5,052.36 | -55.39 | -1.08% | 5,072.11 | 5,107.75 | 5,046.19 | 0 |
| 06 Sep 2024 | 5,107.75 | 31.25 | 0.62% | 5,065.12 | 5,107.75 | 5,059.47 | 0 |
| 05 Sep 2024 | 5,076.50 | 104.02 | 2.09% | 5,019.28 | 5,095.85 | 4,972.48 | 0 |
| 04 Sep 2024 | 4,972.48 | -21.60 | -0.43% | 4,975.67 | 4,994.08 | 4,917.42 | 0 |
| 03 Sep 2024 | 4,994.08 | -4.37 | -0.09% | 4,999.70 | 5,007.07 | 4,964.27 | 0 |
| 02 Sep 2024 | 4,998.45 | 93.57 | 1.91% | 4,927.62 | 4,998.45 | 4,904.88 | 0 |
| 30 Ago 2024 | 4,904.88 | -24.07 | -0.49% | 4,923.21 | 4,953.22 | 4,898.02 | 0 |
| 29 Ago 2024 | 4,928.95 | 43.18 | 0.88% | 4,889.81 | 4,940.84 | 4,885.77 | 0 |
| 28 Ago 2024 | 4,885.77 | -70.05 | -1.41% | 4,960.28 | 4,961.19 | 4,884.29 | 0 |
| 27 Ago 2024 | 4,955.82 | -4.49 | -0.09% | 4,972.80 | 4,973.94 | 4,929.76 | 0 |
| 26 Ago 2024 | 4,960.31 | 33.38 | 0.68% | 4,956.05 | 4,966.50 | 4,926.93 | 0 |
| 23 Ago 2024 | 4,926.93 | -19.65 | -0.40% | 4,965.15 | 4,965.91 | 4,926.83 | 0 |
| 22 Ago 2024 | 4,946.58 | 50.89 | 1.04% | 4,877.72 | 4,946.58 | 4,877.72 | 0 |
| 21 Ago 2024 | 4,895.69 | -19.60 | -0.40% | 4,917.80 | 4,951.92 | 4,883.54 | 0 |
| 20 Ago 2024 | 4,915.29 | -23.17 | -0.47% | 4,930.86 | 4,968.61 | 4,898.63 | 0 |
| 19 Ago 2024 | 4,938.46 | -24.09 | -0.49% | 4,962.55 | 5,000.88 | 4,922.45 | 0 |
| 16 Ago 2024 | 4,962.55 | 8.17 | 0.16% | 4,980.62 | 5,015.70 | 4,952.83 | 0 |
| 14 Ago 2024 | 4,954.38 | 108.23 | 2.23% | 4,885.42 | 4,958.83 | 4,846.15 | 0 |
| 13 Ago 2024 | 4,846.15 | 38.92 | 0.81% | 4,807.23 | 4,875.15 | 4,803.64 | 0 |
| 12 Ago 2024 | 4,807.23 | 48.19 | 1.01% | 4,784.85 | 4,830.19 | 4,759.04 | 0 |
| 09 Ago 2024 | 4,759.04 | -35.25 | -0.74% | 4,823.98 | 4,848.42 | 4,753.59 | 0 |
| 08 Ago 2024 | 4,794.29 | -80.21 | -1.65% | 4,847.32 | 4,874.50 | 4,794.29 | 0 |
| 07 Ago 2024 | 4,874.50 | 105.02 | 2.20% | 4,795.64 | 4,941.11 | 4,769.48 | 0 |
| 06 Ago 2024 | 4,769.48 | 42.21 | 0.89% | 4,775.46 | 4,912.84 | 4,727.27 | 0 |
| 05 Ago 2024 | 4,727.27 | -248.48 | -4.99% | 4,972.47 | 4,975.75 | 4,663.68 | 0 |
| 02 Ago 2024 | 4,975.75 | -139.29 | -2.72% | 5,087.89 | 5,115.04 | 4,970.46 | 0 |
| 01 Ago 2024 | 5,115.04 | -30.62 | -0.60% | 5,143.26 | 5,154.05 | 5,097.14 | 0 |
| 31 Jul 2024 | 5,145.66 | 36.69 | 0.72% | 5,106.69 | 5,148.09 | 5,106.69 | 0 |
| 30 Jul 2024 | 5,108.97 | -49.97 | -0.97% | 5,152.69 | 5,160.00 | 5,108.97 | 0 |
| 29 Jul 2024 | 5,158.94 | 6.10 | 0.12% | 5,147.18 | 5,174.17 | 5,137.55 | 0 |
| 26 Jul 2024 | 5,152.84 | 34.43 | 0.67% | 5,118.50 | 5,163.04 | 5,118.41 | 0 |
| 25 Jul 2024 | 5,118.41 | -33.01 | -0.64% | 5,152.98 | 5,152.98 | 5,091.00 | 0 |
| 24 Jul 2024 | 5,151.42 | 3.55 | 0.07% | 5,162.56 | 5,168.29 | 5,114.24 | 0 |
| 23 Jul 2024 | 5,147.87 | -40.93 | -0.79% | 5,195.62 | 5,216.20 | 5,147.87 | 0 |
| 22 Jul 2024 | 5,188.80 | 27.86 | 0.54% | 5,179.75 | 5,209.12 | 5,160.94 | 0 |
| 19 Jul 2024 | 5,160.94 | 6.64 | 0.13% | 5,141.96 | 5,165.16 | 5,117.59 | 0 |
| 18 Jul 2024 | 5,154.30 | 21.50 | 0.42% | 5,152.34 | 5,165.51 | 5,126.00 | 0 |
| 17 Jul 2024 | 5,132.80 | -24.77 | -0.48% | 5,154.87 | 5,180.98 | 5,106.16 | 0 |
| 16 Jul 2024 | 5,157.57 | -11.56 | -0.22% | 5,167.61 | 5,169.13 | 5,109.13 | 0 |
| 15 Jul 2024 | 5,169.13 | 5.29 | 0.10% | 5,180.81 | 5,195.15 | 5,151.09 | 0 |
| 12 Jul 2024 | 5,163.84 | 29.38 | 0.57% | 5,134.46 | 5,191.26 | 5,133.25 | 0 |
| 11 Jul 2024 | 5,134.46 | -25.46 | -0.49% | 5,137.14 | 5,167.70 | 5,110.56 | 0 |
| 10 Jul 2024 | 5,159.92 | -111.47 | -2.11% | 5,268.70 | 5,271.39 | 5,151.69 | 0 |
| 09 Jul 2024 | 5,271.39 | 53.40 | 1.02% | 5,192.06 | 5,290.33 | 5,192.06 | 0 |
| 08 Jul 2024 | 5,217.99 | 32.27 | 0.62% | 5,178.57 | 5,227.37 | 5,177.99 | 0 |
| 05 Jul 2024 | 5,185.72 | -11.02 | -0.21% | 5,202.02 | 5,221.55 | 5,180.46 | 0 |
| 04 Jul 2024 | 5,196.74 | 58.70 | 1.14% | 5,153.12 | 5,196.74 | 5,135.24 | 0 |
| 03 Jul 2024 | 5,138.04 | 66.38 | 1.31% | 5,125.52 | 5,142.27 | 5,071.66 | 0 |
| 02 Jul 2024 | 5,071.66 | -26.64 | -0.52% | 5,078.08 | 5,121.91 | 5,071.66 | 0 |
| 01 Jul 2024 | 5,098.30 | 1.33 | 0.03% | 5,098.93 | 5,139.81 | 5,095.56 | 0 |
