Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FTSE_TT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5,280.13 | -81.63 | -1.52% | 5,359.45 | 5,382.65 | 5,259.34 | 0 |
| 13 Jun 2024 | 5,361.76 | -66.50 | -1.23% | 5,418.29 | 5,460.45 | 5,361.51 | 0 |
| 12 Jun 2024 | 5,428.26 | 3.79 | 0.07% | 5,405.20 | 5,460.93 | 5,405.20 | 0 |
| 11 Jun 2024 | 5,424.47 | -17.91 | -0.33% | 5,432.72 | 5,484.30 | 5,424.47 | 0 |
| 10 Jun 2024 | 5,442.38 | 0.00 | 0.00% | 5,442.38 | 5,442.38 | 5,442.38 | 0 |
| 07 Jun 2024 | 5,442.38 | -8.86 | -0.16% | 5,438.36 | 5,467.39 | 5,435.67 | 0 |
| 06 Jun 2024 | 5,451.24 | 10.90 | 0.20% | 5,440.34 | 5,492.50 | 5,440.34 | 0 |
| 05 Jun 2024 | 5,440.34 | 54.06 | 1.00% | 5,390.33 | 5,465.34 | 5,386.28 | 0 |
| 04 Jun 2024 | 5,386.28 | -53.78 | -0.99% | 5,447.97 | 5,482.83 | 5,386.28 | 0 |
| 03 Jun 2024 | 5,440.06 | 0.69 | 0.01% | 5,441.52 | 5,535.58 | 5,438.08 | 0 |
| 31 May 2024 | 5,439.37 | 1.46 | 0.03% | 5,452.41 | 5,468.34 | 5,418.67 | 0 |
| 30 May 2024 | 5,437.91 | -28.78 | -0.53% | 5,461.02 | 5,473.06 | 5,416.33 | 0 |
| 29 May 2024 | 5,466.69 | -110.73 | -1.99% | 5,584.20 | 5,584.20 | 5,455.56 | 0 |
| 28 May 2024 | 5,577.42 | 18.43 | 0.33% | 5,573.04 | 5,609.06 | 5,536.72 | 0 |
| 27 May 2024 | 5,558.99 | 57.38 | 1.04% | 5,513.37 | 5,577.19 | 5,501.61 | 0 |
| 24 May 2024 | 5,501.61 | -16.55 | -0.30% | 5,515.65 | 5,542.88 | 5,479.68 | 0 |
| 23 May 2024 | 5,518.16 | -43.33 | -0.78% | 5,561.75 | 5,577.06 | 5,518.16 | 0 |
| 22 May 2024 | 5,561.49 | -74.94 | -1.33% | 5,645.05 | 5,646.97 | 5,561.49 | 0 |
| 21 May 2024 | 5,636.43 | -16.05 | -0.28% | 5,645.78 | 5,669.38 | 5,630.18 | 0 |
| 20 May 2024 | 5,652.48 | 21.21 | 0.38% | 5,631.17 | 5,669.74 | 5,631.17 | 0 |
| 17 May 2024 | 5,631.27 | 4.23 | 0.08% | 5,615.77 | 5,658.17 | 5,610.20 | 0 |
| 16 May 2024 | 5,627.04 | 23.53 | 0.42% | 5,612.47 | 5,644.82 | 5,603.51 | 0 |
| 15 May 2024 | 5,603.51 | 3.03 | 0.05% | 5,594.56 | 5,650.12 | 5,594.56 | 0 |
| 14 May 2024 | 5,600.48 | -24.21 | -0.43% | 5,620.73 | 5,656.07 | 5,595.15 | 0 |
| 13 May 2024 | 5,624.69 | -53.13 | -0.94% | 5,670.61 | 5,690.71 | 5,605.00 | 0 |
| 10 May 2024 | 5,677.82 | 11.11 | 0.20% | 5,667.65 | 5,701.17 | 5,663.73 | 0 |
| 09 May 2024 | 5,666.71 | 41.86 | 0.74% | 5,613.92 | 5,673.30 | 5,613.92 | 0 |
| 08 May 2024 | 5,624.85 | 30.30 | 0.54% | 5,614.25 | 5,681.80 | 5,594.55 | 0 |
| 02 May 2024 | 5,594.55 | -47.61 | -0.84% | 5,622.18 | 5,662.93 | 5,594.55 | 0 |
| 30 Abr 2024 | 5,642.16 | -50.52 | -0.89% | 5,690.91 | 5,705.00 | 5,641.28 | 0 |
| 29 Abr 2024 | 5,692.68 | 43.92 | 0.78% | 5,640.10 | 5,699.56 | 5,619.86 | 0 |
| 26 Abr 2024 | 5,648.76 | 229.43 | 4.23% | 5,434.39 | 5,648.76 | 5,419.33 | 0 |
| 25 Abr 2024 | 5,419.33 | -26.82 | -0.49% | 5,446.15 | 5,469.41 | 5,410.02 | 0 |
| 24 Abr 2024 | 5,446.15 | -24.60 | -0.45% | 5,457.45 | 5,518.94 | 5,436.37 | 0 |
| 23 Abr 2024 | 5,470.75 | 97.35 | 1.81% | 5,389.23 | 5,474.78 | 5,350.84 | 0 |
| 22 Abr 2024 | 5,373.40 | 124.72 | 2.38% | 5,235.27 | 5,375.76 | 5,235.27 | 0 |
| 19 Abr 2024 | 5,248.68 | 29.33 | 0.56% | 5,178.92 | 5,298.49 | 5,159.59 | 0 |
| 18 Abr 2024 | 5,219.35 | 62.04 | 1.20% | 5,157.31 | 5,221.39 | 5,157.31 | 0 |
| 17 Abr 2024 | 5,157.31 | 16.06 | 0.31% | 5,147.92 | 5,212.94 | 5,141.25 | 0 |
| 16 Abr 2024 | 5,141.25 | -126.91 | -2.41% | 5,228.49 | 5,268.16 | 5,138.29 | 0 |
| 15 Abr 2024 | 5,268.16 | -40.06 | -0.75% | 5,230.55 | 5,308.22 | 5,187.01 | 0 |
| 12 Abr 2024 | 5,308.22 | -90.25 | -1.67% | 5,406.93 | 5,423.83 | 5,249.96 | 0 |
| 11 Abr 2024 | 5,398.47 | 9.10 | 0.17% | 5,399.38 | 5,408.69 | 5,345.81 | 0 |
| 10 Abr 2024 | 5,389.37 | 22.04 | 0.41% | 5,369.55 | 5,416.94 | 5,353.79 | 0 |
| 09 Abr 2024 | 5,367.33 | 56.08 | 1.06% | 5,293.55 | 5,375.57 | 5,293.34 | 0 |
| 08 Abr 2024 | 5,311.25 | 37.18 | 0.70% | 5,285.41 | 5,339.49 | 5,263.25 | 0 |
| 05 Abr 2024 | 5,274.07 | 14.63 | 0.28% | 5,235.59 | 5,274.35 | 5,180.24 | 0 |
| 04 Abr 2024 | 5,259.44 | -8.90 | -0.17% | 5,266.17 | 5,300.18 | 5,222.19 | 0 |
| 03 Abr 2024 | 5,268.34 | -32.65 | -0.62% | 5,297.99 | 5,327.96 | 5,242.00 | 0 |
| 02 Abr 2024 | 5,300.99 | -72.91 | -1.36% | 5,340.56 | 5,412.16 | 5,283.45 | 0 |
| 28 Mar 2024 | 5,373.90 | 21.55 | 0.40% | 5,342.51 | 5,387.15 | 5,337.42 | 0 |
| 27 Mar 2024 | 5,352.35 | 26.06 | 0.49% | 5,333.40 | 5,371.18 | 5,324.05 | 0 |
| 26 Mar 2024 | 5,326.29 | -63.30 | -1.17% | 5,375.38 | 5,389.59 | 5,306.94 | 0 |
| 22 Mar 2024 | 5,389.59 | -40.48 | -0.75% | 5,431.87 | 5,442.92 | 5,371.27 | 0 |
| 21 Mar 2024 | 5,430.07 | 41.70 | 0.77% | 5,418.79 | 5,466.71 | 5,388.37 | 0 |
| 20 Mar 2024 | 5,388.37 | -10.27 | -0.19% | 5,392.33 | 5,410.00 | 5,371.85 | 0 |
| 19 Mar 2024 | 5,398.64 | -59.11 | -1.08% | 5,458.84 | 5,468.16 | 5,365.77 | 0 |
