^FTSE
10.829,20
+190,80 +1,79%
Compartir
Compartir gráfico
Historial de precios · 721 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 29/08/2025 | 9.216,80 | 9.223,10 | 9.179,20 | 9.187,30 | 786.259.500 |
| 28/08/2025 | 9.255,50 | 9.270,00 | 9.207,40 | 9.216,80 | 545.856.600 |
| 27/08/2025 | 9.265,80 | 9.301,90 | 9.230,60 | 9.255,50 | 580.184.000 |
| 26/08/2025 | 9.321,40 | 9.325,90 | 9.249,60 | 9.265,80 | 1.238.002.200 |
| 22/08/2025 | 9.309,20 | 9.357,50 | 9.285,60 | 9.321,40 | 503.779.500 |
| 21/08/2025 | 9.288,10 | 9.309,20 | 9.257,50 | 9.309,20 | 471.872.700 |
| 20/08/2025 | 9.189,20 | 9.301,20 | 9.166,80 | 9.288,10 | 738.157.900 |
| 19/08/2025 | 9.157,70 | 9.197,10 | 9.154,80 | 9.189,20 | 638.477.900 |
| 18/08/2025 | 9.138,90 | 9.165,70 | 9.126,90 | 9.157,70 | 904.487.300 |
| 15/08/2025 | 9.177,20 | 9.222,10 | 9.129,50 | 9.138,90 | 637.843.000 |
| 14/08/2025 | 9.165,20 | 9.177,20 | 9.133,70 | 9.177,20 | 558.589.800 |
| 13/08/2025 | 9.147,80 | 9.182,70 | 9.142,40 | 9.165,20 | 668.377.900 |
| 12/08/2025 | 9.129,70 | 9.165,00 | 9.119,40 | 9.147,80 | 620.578.300 |
| 11/08/2025 | 9.095,70 | 9.137,70 | 9.093,20 | 9.129,70 | 574.794.700 |
| 08/08/2025 | 9.100,80 | 9.127,10 | 9.079,90 | 9.095,70 | 874.135.800 |
| 07/08/2025 | 9.164,30 | 9.164,30 | 9.084,50 | 9.100,80 | 857.875.100 |
| 06/08/2025 | 9.142,70 | 9.184,20 | 9.142,70 | 9.164,30 | 902.688.800 |
| 05/08/2025 | 9.128,30 | 9.178,00 | 9.126,60 | 9.142,70 | 815.463.500 |
| 04/08/2025 | 9.068,60 | 9.129,10 | 9.068,10 | 9.128,30 | 1.259.903.600 |
| 01/08/2025 | 9.132,80 | 9.132,80 | 9.027,90 | 9.068,60 | 750.993.500 |
| 31/07/2025 | 9.136,90 | 9.190,70 | 9.115,80 | 9.132,80 | 926.035.400 |
| 30/07/2025 | 9.136,30 | 9.146,80 | 9.091,50 | 9.136,90 | 774.736.700 |
| 29/07/2025 | 9.081,40 | 9.163,20 | 9.076,40 | 9.136,30 | 717.674.800 |
| 28/07/2025 | 9.120,30 | 9.169,00 | 9.058,40 | 9.081,40 | 543.629.900 |
| 25/07/2025 | 9.138,40 | 9.145,00 | 9.094,70 | 9.120,30 | 1.064.163.700 |
| 24/07/2025 | 9.061,50 | 9.158,20 | 9.060,70 | 9.138,40 | 800.722.200 |
| 23/07/2025 | 9.023,80 | 9.080,10 | 9.023,30 | 9.061,50 | 716.780.800 |
| 22/07/2025 | 9.013,00 | 9.035,40 | 8.995,10 | 9.023,80 | 637.414.800 |
| 21/07/2025 | 8.992,10 | 9.013,00 | 8.975,20 | 9.013,00 | 770.772.700 |
| 18/07/2025 | 8.972,60 | 9.016,40 | 8.969,10 | 8.992,10 | 678.409.600 |
| 17/07/2025 | 8.926,60 | 8.982,80 | 8.926,60 | 8.972,60 | 566.360.500 |
| 16/07/2025 | 8.938,30 | 8.972,30 | 8.926,60 | 8.926,60 | 633.643.300 |
| 15/07/2025 | 8.998,10 | 9.017,00 | 8.938,30 | 8.938,30 | 688.056.100 |
| 14/07/2025 | 8.941,10 | 8.999,20 | 8.931,10 | 8.998,10 | 514.090.200 |
| 11/07/2025 | 8.975,70 | 8.984,10 | 8.918,50 | 8.941,10 | 685.521.300 |
| 10/07/2025 | 8.867,00 | 8.979,40 | 8.867,00 | 8.975,70 | 750.104.900 |
| 09/07/2025 | 8.854,20 | 8.887,70 | 8.854,20 | 8.867,00 | 707.584.400 |
| 08/07/2025 | 8.806,50 | 8.854,20 | 8.803,30 | 8.854,20 | 698.144.300 |
| 07/07/2025 | 8.822,90 | 8.836,90 | 8.798,70 | 8.806,50 | 580.213.300 |
| 04/07/2025 | 8.823,20 | 8.830,90 | 8.782,10 | 8.822,90 | 444.807.000 |
| 03/07/2025 | 8.774,70 | 8.837,80 | 8.774,70 | 8.823,20 | 651.280.900 |
| 02/07/2025 | 8.785,30 | 8.828,20 | 8.739,00 | 8.774,70 | 1.097.788.200 |
| 01/07/2025 | 8.761,00 | 8.790,80 | 8.726,90 | 8.785,30 | 766.020.100 |
| 30/06/2025 | 8.798,90 | 8.818,40 | 8.761,00 | 8.761,00 | 713.304.300 |
| 27/06/2025 | 8.735,60 | 8.798,90 | 8.735,60 | 8.798,90 | 711.522.100 |
| 26/06/2025 | 8.718,80 | 8.757,10 | 8.707,70 | 8.735,60 | 768.435.000 |
| 25/06/2025 | 8.759,00 | 8.792,40 | 8.716,20 | 8.718,80 | 699.302.400 |
| 24/06/2025 | 8.758,00 | 8.831,90 | 8.758,00 | 8.759,00 | 1.063.635.300 |
| 23/06/2025 | 8.774,70 | 8.787,10 | 8.741,40 | 8.758,00 | 611.232.900 |
| 20/06/2025 | 8.791,80 | 8.847,30 | 8.772,30 | 8.774,70 | 1.831.139.500 |
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