^FTSE
10.829,20
+190,80 +1,79%
Compartir
Compartir gráfico
Historial de precios · 721 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 25/08/2026 | 10.854,60 | 10.887,00 | 10.825,80 | 10.886,20 | 618.073.600 |
| 24/08/2026 | 10.816,30 | 10.864,80 | 10.799,00 | 10.854,30 | 664.816.800 |
| 21/08/2026 | 10.748,10 | 10.831,60 | 10.734,90 | 10.816,60 | 673.086.200 |
| 20/08/2026 | 10.743,20 | 10.766,90 | 10.684,40 | 10.748,20 | 773.005.500 |
| 19/08/2026 | 10.727,80 | 10.766,00 | 10.701,10 | 10.743,40 | 702.126.300 |
| 18/08/2026 | 10.720,90 | 10.779,90 | 10.701,70 | 10.728,00 | 772.638.300 |
| 17/08/2026 | 10.750,00 | 10.793,60 | 10.717,60 | 10.720,30 | 600.227.600 |
| 14/08/2026 | 10.772,50 | 10.789,70 | 10.723,70 | 10.750,10 | 742.965.900 |
| 13/08/2026 | 10.833,60 | 10.837,00 | 10.756,40 | 10.772,70 | 844.441.300 |
| 12/08/2026 | 10.844,20 | 10.863,80 | 10.809,60 | 10.833,20 | 548.656.200 |
| 11/08/2026 | 10.862,90 | 10.893,20 | 10.825,40 | 10.844,20 | 722.874.700 |
| 10/08/2026 | 10.901,10 | 10.910,90 | 10.829,00 | 10.862,50 | 607.992.100 |
| 07/08/2026 | 10.867,90 | 10.959,90 | 10.855,20 | 10.901,10 | 1.068.510.800 |
| 06/08/2026 | 10.888,50 | 10.944,80 | 10.865,30 | 10.867,90 | 664.069.100 |
| 05/08/2026 | 10.879,00 | 10.952,30 | 10.836,90 | 10.888,30 | 1.043.852.700 |
| 04/08/2026 | 10.857,60 | 10.932,50 | 10.855,20 | 10.879,40 | 1.054.581.500 |
| 03/08/2026 | 10.868,10 | 10.917,40 | 10.832,50 | 10.857,70 | 1.298.395.800 |
| 31/07/2026 | 10.897,10 | 10.989,50 | 10.829,30 | 10.868,10 | 770.876.200 |
| 30/07/2026 | 10.907,40 | 10.979,60 | 10.865,40 | 10.897,30 | 964.211.500 |
| 29/07/2026 | 10.871,20 | 10.951,10 | 10.864,10 | 10.908,40 | 771.519.600 |
| 28/07/2026 | 10.781,90 | 10.884,30 | 10.770,30 | 10.871,00 | 848.931.800 |
| 27/07/2026 | 10.736,10 | 10.820,90 | 10.736,10 | 10.781,80 | 1.189.032.700 |
| 24/07/2026 | 10.638,90 | 10.738,80 | 10.599,10 | 10.736,20 | 717.428.900 |
| 23/07/2026 | 10.717,00 | 10.720,30 | 10.610,40 | 10.639,20 | 853.019.700 |
| 22/07/2026 | 10.585,90 | 10.763,40 | 10.568,70 | 10.717,00 | 727.194.500 |
| 21/07/2026 | 10.524,30 | 10.585,90 | 10.483,10 | 10.585,90 | 722.295.200 |
| 20/07/2026 | 10.600,30 | 10.600,30 | 10.512,80 | 10.524,80 | 868.888.600 |
| 17/07/2026 | 10.572,40 | 10.623,70 | 10.527,70 | 10.600,40 | 776.616.200 |
| 16/07/2026 | 10.515,00 | 10.572,20 | 10.447,60 | 10.572,20 | 778.679.400 |
| 15/07/2026 | 10.529,10 | 10.546,20 | 10.443,60 | 10.515,90 | 935.873.100 |
| 14/07/2026 | 10.498,70 | 10.552,60 | 10.423,00 | 10.529,40 | 726.921.500 |
| 13/07/2026 | 10.498,10 | 10.532,10 | 10.465,00 | 10.498,30 | 596.311.300 |
| 10/07/2026 | 10.471,90 | 10.513,90 | 10.462,80 | 10.497,30 | 740.632.000 |
| 09/07/2026 | 10.487,90 | 10.539,50 | 10.397,50 | 10.472,50 | 550.303.900 |
| 08/07/2026 | 10.666,10 | 10.666,10 | 10.467,00 | 10.489,00 | 736.774.600 |
| 07/07/2026 | 10.651,30 | 10.747,00 | 10.651,20 | 10.665,90 | 640.931.200 |
| 06/07/2026 | 10.679,40 | 10.733,40 | 10.618,40 | 10.651,80 | 575.233.300 |
| 03/07/2026 | 10.652,80 | 10.701,30 | 10.604,30 | 10.679,00 | 423.999.600 |
| 02/07/2026 | 10.477,80 | 10.694,90 | 10.436,80 | 10.652,90 | 891.213.100 |
| 01/07/2026 | 10.497,60 | 10.508,30 | 10.429,20 | 10.478,30 | 885.709.000 |
| 30/06/2026 | 10.484,30 | 10.613,20 | 10.483,90 | 10.497,10 | 832.111.200 |
| 29/06/2026 | 10.507,80 | 10.521,00 | 10.472,00 | 10.484,20 | 724.560.800 |
| 26/06/2026 | 10.530,20 | 10.530,20 | 10.404,70 | 10.508,00 | 763.639.200 |
| 25/06/2026 | 10.461,50 | 10.575,30 | 10.415,50 | 10.529,90 | 1.004.841.900 |
| 24/06/2026 | 10.429,00 | 10.469,30 | 10.407,00 | 10.461,60 | 960.306.000 |
| 23/06/2026 | 10.438,20 | 10.462,20 | 10.332,40 | 10.428,90 | 896.192.800 |
| 22/06/2026 | 10.363,60 | 10.443,20 | 10.346,60 | 10.437,90 | 1.097.667.700 |
| 19/06/2026 | 10.400,50 | 10.418,60 | 10.352,90 | 10.363,30 | 1.815.005.600 |
| 18/06/2026 | 10.510,20 | 10.510,20 | 10.376,60 | 10.399,70 | 966.474.600 |
| 17/06/2026 | 10.494,40 | 10.508,60 | 10.468,40 | 10.508,60 | 705.672.600 |
Cotización
- Último cierre
- 10.829,20
- Variación diaria
- +190,80 +1,79%
- Apertura
- 10.637,30
- Volumen del día
- 1.144.167.800
- Vol. promedio 30 días
- 765.183.205
- Vol. promedio 3 meses
- 763.554.629
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 10.829,20
Mín. 10.632,00Máx. 10.857,70
Rango 52 semanas
Último 10.829,20
Mín. 9.423,90Máx. 10.989,50
- Distancia al máximo
- -1,46%
- Sobre el mínimo
- 14,91%
Rendimiento
- 1 semana
- +1,26%
- 1 mes
- +3,16%
- 3 meses
- -0,54%
- 6 meses
- +3,74%
- En el año
- +9,04%
- 12 meses
- +11,47%
Ficha
- Emisor
- FTSE 100
- Tipo
- Índice
- Denominación
- GBP
- Descripción
- —
- Último dato
- 04/11/2026