Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FTSE_FS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,705.55 | 19.05 | 0.34% | 5,683.27 | 5,757.88 | 5,674.30 | 0 |
| 27 Jun 2024 | 5,686.50 | 14.72 | 0.26% | 5,672.61 | 5,726.28 | 5,635.45 | 0 |
| 26 Jun 2024 | 5,671.78 | -96.90 | -1.68% | 5,787.00 | 5,787.20 | 5,631.48 | 0 |
| 25 Jun 2024 | 5,768.68 | -66.34 | -1.14% | 5,854.21 | 5,911.94 | 5,751.79 | 0 |
| 21 Jun 2024 | 5,835.02 | -27.72 | -0.47% | 5,873.21 | 5,891.09 | 5,814.16 | 0 |
| 20 Jun 2024 | 5,862.74 | -68.27 | -1.15% | 5,998.42 | 5,998.42 | 5,760.23 | 0 |
| 19 Jun 2024 | 5,931.01 | 45.51 | 0.77% | 5,873.75 | 5,952.82 | 5,841.25 | 0 |
| 18 Jun 2024 | 5,885.50 | 109.24 | 1.89% | 5,764.45 | 5,913.23 | 5,764.45 | 0 |
| 17 Jun 2024 | 5,776.26 | -58.34 | -1.00% | 5,870.19 | 5,901.88 | 5,712.78 | 0 |
| 14 Jun 2024 | 5,834.60 | -207.05 | -3.43% | 6,036.22 | 6,062.56 | 5,803.21 | 0 |
| 13 Jun 2024 | 6,041.65 | -74.93 | -1.23% | 6,124.86 | 6,138.16 | 6,032.47 | 0 |
| 12 Jun 2024 | 6,116.58 | 20.56 | 0.34% | 6,072.58 | 6,186.07 | 6,072.58 | 0 |
| 11 Jun 2024 | 6,096.02 | 5.47 | 0.09% | 6,176.07 | 6,254.15 | 6,072.80 | 0 |
| 10 Jun 2024 | 6,090.55 | 0.00 | 0.00% | 6,090.55 | 6,090.55 | 6,090.55 | 0 |
| 07 Jun 2024 | 6,090.55 | 99.34 | 1.66% | 6,011.11 | 6,096.04 | 5,980.02 | 0 |
| 06 Jun 2024 | 5,991.21 | 93.78 | 1.59% | 6,004.06 | 6,060.95 | 5,897.43 | 0 |
| 05 Jun 2024 | 5,897.43 | 87.75 | 1.51% | 5,852.55 | 5,927.46 | 5,772.69 | 0 |
| 04 Jun 2024 | 5,809.68 | -135.96 | -2.29% | 5,933.47 | 5,945.64 | 5,809.68 | 0 |
| 03 Jun 2024 | 5,945.64 | 108.22 | 1.85% | 5,879.25 | 5,986.81 | 5,879.25 | 0 |
| 31 May 2024 | 5,837.42 | -75.62 | -1.28% | 5,923.78 | 5,923.78 | 5,826.21 | 0 |
| 30 May 2024 | 5,913.04 | -17.32 | -0.29% | 5,964.47 | 5,998.95 | 5,885.39 | 0 |
| 29 May 2024 | 5,930.36 | -211.28 | -3.44% | 6,121.81 | 6,143.28 | 5,930.36 | 0 |
| 28 May 2024 | 6,141.64 | -85.11 | -1.37% | 6,197.15 | 6,226.75 | 6,103.72 | 0 |
| 27 May 2024 | 6,226.75 | 94.92 | 1.55% | 6,145.67 | 6,226.75 | 6,131.83 | 0 |
| 24 May 2024 | 6,131.83 | -9.67 | -0.16% | 6,092.49 | 6,158.50 | 6,061.16 | 0 |
| 23 May 2024 | 6,141.50 | -44.62 | -0.72% | 6,192.75 | 6,218.38 | 6,117.71 | 0 |
| 22 May 2024 | 6,186.12 | -89.06 | -1.42% | 6,241.17 | 6,275.18 | 6,180.09 | 0 |
| 21 May 2024 | 6,275.18 | -13.98 | -0.22% | 6,294.17 | 6,300.75 | 6,251.47 | 0 |
| 20 May 2024 | 6,289.16 | 69.23 | 1.11% | 6,270.76 | 6,339.99 | 6,219.93 | 0 |
| 17 May 2024 | 6,219.93 | 55.72 | 0.90% | 6,170.57 | 6,328.44 | 6,160.64 | 0 |
| 16 May 2024 | 6,164.21 | 7.70 | 0.13% | 6,183.77 | 6,187.49 | 6,115.99 | 0 |
| 15 May 2024 | 6,156.51 | 127.01 | 2.11% | 6,069.64 | 6,169.19 | 6,029.50 | 0 |
| 14 May 2024 | 6,029.50 | -14.84 | -0.25% | 6,024.10 | 6,049.61 | 5,996.37 | 0 |
| 13 May 2024 | 6,044.34 | -29.59 | -0.49% | 6,073.36 | 6,081.40 | 6,005.30 | 0 |
| 10 May 2024 | 6,073.93 | 55.05 | 0.91% | 6,032.42 | 6,088.68 | 6,008.13 | 0 |
| 09 May 2024 | 6,018.88 | 15.12 | 0.25% | 6,015.77 | 6,032.79 | 5,966.45 | 0 |
| 08 May 2024 | 6,003.76 | 125.85 | 2.14% | 5,943.95 | 6,033.68 | 5,877.91 | 0 |
| 02 May 2024 | 5,877.91 | 55.13 | 0.95% | 5,813.58 | 5,927.09 | 5,813.58 | 0 |
| 30 Abr 2024 | 5,822.78 | -86.94 | -1.47% | 5,902.68 | 5,919.55 | 5,822.78 | 0 |
| 29 Abr 2024 | 5,909.72 | -58.88 | -0.99% | 5,972.59 | 5,976.09 | 5,877.95 | 0 |
| 26 Abr 2024 | 5,968.60 | 90.21 | 1.53% | 5,898.02 | 5,972.11 | 5,878.39 | 0 |
| 25 Abr 2024 | 5,878.39 | -68.12 | -1.15% | 5,916.52 | 5,946.51 | 5,865.55 | 0 |
| 24 Abr 2024 | 5,946.51 | 31.86 | 0.54% | 5,927.06 | 6,031.37 | 5,914.65 | 0 |
| 23 Abr 2024 | 5,914.65 | 196.68 | 3.44% | 5,736.39 | 5,914.65 | 5,717.97 | 0 |
| 22 Abr 2024 | 5,717.97 | 165.43 | 2.98% | 5,610.01 | 5,717.97 | 5,552.54 | 0 |
| 19 Abr 2024 | 5,552.54 | 28.39 | 0.51% | 5,466.80 | 5,583.31 | 5,457.58 | 0 |
| 18 Abr 2024 | 5,524.15 | 46.58 | 0.85% | 5,487.57 | 5,530.28 | 5,477.57 | 0 |
| 17 Abr 2024 | 5,477.57 | 11.87 | 0.22% | 5,473.22 | 5,515.21 | 5,429.63 | 0 |
| 16 Abr 2024 | 5,465.70 | -119.59 | -2.14% | 5,500.47 | 5,585.29 | 5,439.47 | 0 |
| 15 Abr 2024 | 5,585.29 | -72.75 | -1.29% | 5,565.09 | 5,658.04 | 5,504.06 | 0 |
| 12 Abr 2024 | 5,658.04 | -121.62 | -2.10% | 5,766.04 | 5,796.90 | 5,616.01 | 0 |
| 11 Abr 2024 | 5,779.66 | -19.29 | -0.33% | 5,775.09 | 5,798.95 | 5,748.03 | 0 |
| 10 Abr 2024 | 5,798.95 | -9.51 | -0.16% | 5,825.65 | 5,837.02 | 5,737.73 | 0 |
| 09 Abr 2024 | 5,808.46 | 175.55 | 3.12% | 5,640.80 | 5,815.57 | 5,632.58 | 0 |
| 08 Abr 2024 | 5,632.91 | 146.10 | 2.66% | 5,506.63 | 5,632.91 | 5,486.81 | 0 |
| 05 Abr 2024 | 5,486.81 | -14.88 | -0.27% | 5,485.22 | 5,501.69 | 5,397.41 | 0 |
| 04 Abr 2024 | 5,501.69 | 19.26 | 0.35% | 5,487.48 | 5,544.42 | 5,449.55 | 0 |
| 03 Abr 2024 | 5,482.43 | -30.01 | -0.54% | 5,489.32 | 5,519.35 | 5,418.50 | 0 |
| 02 Abr 2024 | 5,512.44 | -119.29 | -2.12% | 5,613.30 | 5,662.99 | 5,480.53 | 0 |
