^FTSE
10.829,20
+190,80 +1,79%
Compartir
Compartir gráfico
Historial de precios · 721 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 24/06/2024 | 8.237,70 | 8.307,90 | 8.217,40 | 8.281,60 | 895.710.300 |
| 21/06/2024 | 8.272,50 | 8.282,70 | 8.188,10 | 8.237,70 | 1.819.197.400 |
| 20/06/2024 | 8.205,10 | 8.272,50 | 8.203,60 | 8.272,50 | 927.926.100 |
| 19/06/2024 | 8.191,30 | 8.212,70 | 8.164,50 | 8.205,10 | 697.498.200 |
| 18/06/2024 | 8.142,20 | 8.200,00 | 8.142,20 | 8.191,30 | 756.939.400 |
| 17/06/2024 | 8.146,90 | 8.187,30 | 8.120,90 | 8.142,20 | 834.637.300 |
| 14/06/2024 | 8.163,70 | 8.178,20 | 8.112,90 | 8.146,90 | 805.001.800 |
| 13/06/2024 | 8.215,50 | 8.215,50 | 8.147,40 | 8.163,70 | 834.387.100 |
| 12/06/2024 | 8.147,80 | 8.243,20 | 8.147,80 | 8.215,50 | 1.301.184.800 |
| 11/06/2024 | 8.228,50 | 8.261,70 | 8.114,80 | 8.147,80 | 1.117.142.300 |
| 10/06/2024 | 8.245,40 | 8.245,40 | 8.183,50 | 8.228,50 | 654.032.500 |
| 07/06/2024 | 8.285,30 | 8.297,00 | 8.210,20 | 8.245,40 | 779.890.300 |
| 06/06/2024 | 8.247,00 | 8.287,10 | 8.247,00 | 8.285,30 | 857.611.200 |
| 05/06/2024 | 8.232,00 | 8.276,60 | 8.232,00 | 8.247,00 | 879.057.500 |
| 04/06/2024 | 8.262,80 | 8.263,40 | 8.200,30 | 8.232,00 | 1.127.695.300 |
| 03/06/2024 | 8.275,40 | 8.371,70 | 8.258,90 | 8.262,80 | 1.095.687.900 |
| 31/05/2024 | 8.231,10 | 8.289,20 | 8.231,10 | 8.275,40 | 2.232.006.600 |
| 30/05/2024 | 8.183,10 | 8.236,30 | 8.148,50 | 8.231,10 | 985.401.500 |
| 29/05/2024 | 8.254,20 | 8.255,40 | 8.180,00 | 8.183,10 | 1.014.436.000 |
| 28/05/2024 | 8.317,60 | 8.335,50 | 8.241,30 | 8.254,20 | 1.202.410.100 |
| 24/05/2024 | 8.339,20 | 8.339,20 | 8.263,80 | 8.317,60 | 779.070.900 |
| 23/05/2024 | 8.370,30 | 8.385,20 | 8.332,30 | 8.339,20 | 1.229.161.600 |
| 22/05/2024 | 8.416,50 | 8.416,50 | 8.343,40 | 8.370,30 | 1.286.558.300 |
| 21/05/2024 | 8.424,20 | 8.424,20 | 8.379,10 | 8.416,50 | 1.001.396.500 |
| 20/05/2024 | 8.420,30 | 8.451,60 | 8.418,00 | 8.424,20 | 739.021.000 |
| 17/05/2024 | 8.438,70 | 8.441,70 | 8.401,40 | 8.420,30 | 1.034.395.100 |
| 16/05/2024 | 8.445,80 | 8.455,70 | 8.406,70 | 8.438,70 | 889.766.900 |
| 15/05/2024 | 8.428,10 | 8.474,40 | 8.427,90 | 8.445,80 | 1.112.620.600 |
| 14/05/2024 | 8.415,00 | 8.448,70 | 8.407,00 | 8.428,10 | 1.160.778.700 |
| 13/05/2024 | 8.433,80 | 8.446,50 | 8.409,20 | 8.415,00 | 974.791.500 |
| 10/05/2024 | 8.381,40 | 8.455,80 | 8.381,40 | 8.433,80 | 698.222.200 |
| 09/05/2024 | 8.354,10 | 8.396,30 | 8.349,80 | 8.381,40 | 1.079.046.000 |
| 08/05/2024 | 8.313,70 | 8.365,30 | 8.313,70 | 8.354,10 | 1.272.316.300 |
| 07/05/2024 | 8.213,50 | 8.335,70 | 8.213,50 | 8.313,70 | 1.220.562.500 |
| 03/05/2024 | 8.172,20 | 8.248,70 | 8.172,20 | 8.213,50 | 658.456.400 |
| 02/05/2024 | 8.121,20 | 8.178,80 | 8.119,90 | 8.172,20 | 919.730.600 |
| 01/05/2024 | 8.144,10 | 8.179,00 | 8.111,40 | 8.121,20 | 562.235.500 |
| 30/04/2024 | 8.147,00 | 8.200,00 | 8.138,10 | 8.144,10 | 868.339.500 |
| 29/04/2024 | 8.139,80 | 8.189,10 | 8.136,70 | 8.147,00 | 759.963.000 |
| 26/04/2024 | 8.078,90 | 8.146,80 | 8.078,90 | 8.139,80 | 904.872.200 |
| 25/04/2024 | 8.040,40 | 8.105,60 | 8.030,10 | 8.078,90 | 1.224.259.900 |
| 24/04/2024 | 8.044,80 | 8.092,20 | 8.031,80 | 8.040,40 | 1.420.290.700 |
| 23/04/2024 | 8.023,90 | 8.076,50 | 8.021,70 | 8.044,80 | 1.082.600.700 |
| 22/04/2024 | 7.895,90 | 8.042,80 | 7.895,90 | 8.023,90 | 1.085.332.800 |
| 19/04/2024 | 7.877,10 | 7.900,50 | 7.809,70 | 7.895,90 | 982.567.400 |
| 18/04/2024 | 7.848,00 | 7.898,80 | 7.845,90 | 7.877,10 | 1.222.486.300 |
| 17/04/2024 | 7.820,40 | 7.893,60 | 7.798,60 | 7.848,00 | 939.573.900 |
| 16/04/2024 | 7.965,50 | 7.965,50 | 7.793,90 | 7.820,40 | 1.058.250.300 |
| 15/04/2024 | 7.995,60 | 8.009,50 | 7.952,10 | 7.965,50 | 820.441.500 |
| 12/04/2024 | 7.923,80 | 8.045,00 | 7.923,80 | 7.995,60 | 937.766.700 |
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