Best deals to access real time data!
Real-time FTSE Indices
Monthly Subscription
for only
20,15 €
VAT not included

FTSE 100 Historische Daten - UKX

Name Symbol Markt Aktientyp ISIN Beschreibung
FTSE 100 UKX FTSE Indices Index GB0001383545
  Änderung Änderung % Aktuell Hoch Niedrig Handelsbeginn Handelsende Zeit
  +13,07 +0,17% 7.536,11 7.560,04 7.523,04 7.523,04 7.523,04 16:07:34
more quote information »

UKX Historische Zusammenfassung

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche7.556,247.560,047.485,420,0000000-20,13-0,27%
1 Monat7.263,97.565,117.242,230,0000000272,213,75%
3 Monate7.443,017.565,117.196,580,000000093,11,25%
6 Monate7.118,547.598,997.104,220,0000000417,575,87%
1 Jahr7.026,97.598,996.676,560,0000000509,217,25%
3 Jahre6.419,157.598,995.499,510,00000001.116,9617,40%
5 Jahre5.804,947.598,995.499,510,00000001.731,1729,82%

UKX 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
19 Okt 20177.523,04-19,83-0,26%7.485,41997.542,86960
18 Okt 20177.542,869626,70+0,36%7.516,16997.555,23970
17 Okt 20177.516,1699-10,8-0,14%7.506,317.550,43990
16 Okt 20177.526,9702-8,47-0,11%7.526,73047.5570
13 Okt 20177.535,4399-20,8-0,28%7.521,09037.556,23970
12 Okt 20177.556,239722,43+0,30%7.526,337.565,11030
11 Okt 20177.533,81-4,46-0,06%7.519,67.550,16990
10 Okt 20177.538,2730,38+0,40%7.504,567.543,87980
09 Okt 20177.507,8901-14,98-0,2%7.493,67967.523,64990
06 Okt 20177.522,870114,88+0,20%7.507,99027.527,71970
05 Okt 20177.507,990240,41+0,54%7.464,40037.507,99020
04 Okt 20177.467,58-0,53-0,01%7.456,60987.476,330
03 Okt 20177.468,110329,27+0,39%7.426,66997.469,82030
02 Okt 20177.438,839866,08+0,90%7.372,72997.438,83980
29 Sep 20177.372,760249,94+0,68%7.321,64017.382,66990
28 Sep 20177.322,82039,31+0,13%7.289,757.323,330
27 Sep 20177.313,510227,77+0,38%7.285,74027.327,50
26 Sep 20177.285,7402-15,55-0,21%7.273,32037.311,81980
25 Sep 20177.301,2895-9,35-0,13%7.272,48977.312,44970
22 Sep 20177.310,639646,74+0,64%7.242,22997.320,28020
21 Sep 20177.263,8999-8,05-0,11%7.260,04987.289,15960
20 Sep 20177.271,9497-3,3-0,05%7.249,587.289,92960
Kürzlich von Ihnen besucht
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P:32 V: D:20171020 14:22:34