FTSE Italia Mid Cap (FTITMC)

FTITMC
🏛️ Italia →
56,560.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 49,853.09 49,940.33 49,742.85 49,841.71 38.5M
2021-12-29 49,756.10 49,825.73 49,589.70 49,825.73 36.7M
2021-12-28 49,429.46 49,868.36 49,429.46 49,745.94 42.8M
2021-12-27 48,777.43 49,369.31 48,736.51 49,358.86 36.8M
2021-12-23 48,918.05 48,952.18 48,732.40 48,859.16 58.7M
2021-12-22 48,359.22 48,890.17 48,349.89 48,890.17 103.1M
2021-12-21 48,118.59 48,263.66 47,884.29 48,263.66 112.9M
2021-12-20 47,303.76 47,824.98 47,067.63 47,768.49 125.0M
2021-12-17 48,500.04 48,500.04 47,851.77 48,202.95 83.1M
2021-12-16 49,129.41 49,238.11 48,560.68 48,560.68 54.0M
2021-12-15 48,532.90 48,900.40 48,492.36 48,581.33 64.9M
2021-12-14 48,725.08 48,978.67 48,344.36 48,373.44 71.7M
2021-12-13 49,182.17 49,425.34 48,647.59 48,659.62 51.4M
2021-12-10 49,066.27 49,250.43 49,040.23 49,127.93 70.1M
2021-12-09 49,431.84 49,700.30 49,245.98 49,307.15 60.9M
2021-12-08 49,601.12 49,829.32 49,222.57 49,239.87 35.1M
2021-12-07 48,729.68 49,689.34 48,729.68 49,689.34 53.2M
2021-12-06 48,240.27 48,498.80 47,961.79 48,408.70 52.2M
2021-12-03 48,261.41 48,449.98 47,747.61 47,870.95 38.3M
2021-12-02 48,611.47 48,611.47 47,896.58 48,039.64 48.9M
2021-12-01 48,108.95 48,938.51 47,880.34 48,853.85 64.9M
2021-11-30 47,762.98 48,168.48 47,250.97 47,841.92 65.5M
2021-11-29 47,955.35 48,366.98 47,914.24 48,031.44 66.7M
2021-11-26 47,651.90 48,195.68 47,249.30 47,487.61 76.3M
2021-11-25 49,113.20 49,218.13 48,891.43 49,035.91 37.8M
2021-11-24 48,843.70 49,092.43 48,424.67 48,859.22 60.1M
2021-11-23 49,609.35 49,609.35 48,789.54 48,789.54 52.6M
2021-11-22 49,902.42 50,098.53 49,799.05 49,802.59 49.9M
2021-11-19 50,497.48 50,509.55 49,435.50 49,842.35 76.7M
2021-11-18 50,754.27 50,871.41 50,282.86 50,335.44 39.3M
2021-11-17 51,014.50 51,178.22 50,598.50 50,598.50 39.9M
2021-11-16 51,403.49 51,450.16 50,838.32 50,918.43 53.7M
2021-11-15 51,257.36 51,355.64 51,078.50 51,236.71 45.6M
2021-11-12 51,310.09 51,319.78 51,111.20 51,268.20 51.9M
2021-11-11 51,220.01 51,254.71 50,964.05 51,075.91 40.1M
2021-11-10 51,752.71 51,752.71 51,043.31 51,304.74 64.4M
2021-11-09 52,012.31 52,069.72 51,597.40 51,650.18 48.6M
2021-11-08 51,811.35 52,160.34 51,811.35 52,005.25 48.8M
2021-11-05 51,671.47 52,015.77 51,671.47 51,750.80 52.0M
2021-11-04 51,050.21 51,686.29 51,038.98 51,686.29 61.0M
2021-11-03 50,541.28 50,925.54 50,493.61 50,897.78 43.3M
2021-11-02 50,565.24 50,603.95 50,364.99 50,502.92 31.4M
2021-11-01 50,133.86 50,632.38 50,133.86 50,513.83 30.8M
2021-10-29 50,096.77 50,150.97 49,743.37 50,023.35 41.8M
2021-10-28 50,260.28 50,300.33 50,016.79 50,235.93 46.6M
2021-10-27 50,732.21 50,989.90 50,078.09 50,195.93 51.9M
2021-10-26 50,582.71 50,983.43 50,562.48 50,845.88 49.9M
2021-10-25 50,707.91 50,707.91 50,474.24 50,518.97 69.0M
2021-10-22 50,750.20 50,811.09 50,522.24 50,589.92 62.9M
2021-10-21 50,217.54 50,622.29 50,122.50 50,622.29 45.8M
2021-10-20 49,871.73 50,354.97 49,775.85 50,313.52 60.5M
2021-10-19 49,887.96 50,037.32 49,658.63 49,906.56 50.6M
2021-10-18 49,658.40 49,919.32 49,541.62 49,750.69 36.8M
2021-10-15 49,588.23 49,879.51 49,588.23 49,729.77 47.9M
2021-10-14 49,041.43 49,491.66 49,001.14 49,474.52 40.6M
2021-10-13 48,204.89 48,940.54 48,119.62 48,806.87 38.9M
2021-10-12 47,578.83 48,230.89 47,446.92 48,216.46 38.5M
2021-10-11 48,126.17 48,148.45 47,470.62 47,822.28 50.6M
2021-10-08 48,416.47 48,617.87 48,272.18 48,278.25 39.2M
2021-10-07 48,144.65 48,377.49 47,859.62 48,316.52 48.8M
2021-10-06 48,376.74 48,376.74 47,423.62 47,788.60 71.9M
2021-10-05 48,200.56 48,501.57 48,067.84 48,482.04 64.3M
2021-10-04 48,530.28 48,729.74 48,033.44 48,062.82 36.2M
2021-10-01 47,777.86 48,621.95 47,454.65 48,592.93 57.6M
2021-09-30 48,272.08 48,683.02 48,061.92 48,233.16 51.7M
2021-09-29 48,100.73 48,483.62 47,915.51 48,035.36 39.9M
2021-09-28 49,408.68 49,412.70 47,915.29 47,915.29 57.6M
2021-09-27 49,949.26 50,027.39 49,331.94 49,418.50 44.3M
2021-09-24 50,131.72 50,131.72 49,656.70 49,765.65 49.9M
2021-09-23 49,851.13 50,320.60 49,849.18 50,127.63 47.0M
2021-09-22 49,109.34 49,648.90 49,042.47 49,585.07 54.6M
2021-09-21 48,795.57 49,181.45 48,690.22 48,933.47 39.2M
2021-09-20 48,805.25 48,805.25 48,141.92 48,613.60 57.2M
2021-09-17 49,713.68 49,796.74 49,257.39 49,257.39 71.9M
2021-09-16 49,372.12 49,599.31 49,207.20 49,291.68 43.9M
2021-09-15 49,663.62 49,737.96 49,113.03 49,252.67 50.2M
2021-09-14 49,618.69 49,737.04 49,374.46 49,674.14 43.1M
2021-09-13 50,223.28 50,336.09 49,742.61 49,798.05 38.8M
2021-09-10 50,592.42 50,661.90 50,045.02 50,066.86 42.5M
2021-09-09 50,237.63 50,575.02 50,018.76 50,509.16 33.0M
2021-09-08 50,711.22 50,711.22 50,239.01 50,403.03 41.5M
2021-09-07 51,198.52 51,198.52 50,762.35 50,799.67 32.2M
2021-09-06 51,073.33 51,201.31 50,989.88 51,086.68 31.6M
2021-09-03 51,189.09 51,189.09 50,637.77 50,885.20 38.7M
2021-09-02 50,712.54 51,034.34 50,680.20 51,031.26 40.6M
2021-09-01 50,440.83 50,839.16 50,417.98 50,614.47 39.4M
2021-08-31 50,288.34 50,541.93 50,075.12 50,171.48 42.5M
2021-08-30 50,164.92 50,329.70 50,055.79 50,197.88 41.0M
2021-08-27 49,996.73 50,131.01 49,891.39 50,045.86 44.6M
2021-08-26 50,093.32 50,129.21 49,807.84 49,957.78 25.6M
2021-08-25 49,922.06 50,215.52 49,882.44 50,155.55 34.1M
2021-08-24 49,951.37 50,064.65 49,729.50 49,866.26 29.5M
2021-08-23 49,422.66 49,838.85 49,422.32 49,838.85 27.3M
2021-08-20 49,311.98 49,324.35 48,953.49 49,154.21 41.0M
2021-08-19 49,664.92 49,664.92 48,957.03 49,344.05 37.9M
2021-08-18 49,619.84 50,159.84 49,577.44 50,014.53 26.4M
2021-08-17 49,600.22 49,620.37 49,337.96 49,498.90 34.3M
2021-08-16 49,778.79 49,910.49 49,505.86 49,710.52 35.8M
2021-08-13 49,961.92 50,109.40 49,862.21 49,938.10 39.7M
2021-08-12 49,987.59 50,085.10 49,857.88 49,863.11 38.5M
2021-08-11 49,469.39 50,008.77 49,469.39 50,002.38 44.5M
2021-08-10 49,309.69 49,473.79 49,265.41 49,423.01 37.4M
2021-08-09 49,058.20 49,279.79 49,038.25 49,213.32 46.4M
2021-08-06 49,185.03 49,228.56 48,906.98 48,924.48 44.1M
2021-08-05 48,884.36 49,269.85 48,844.85 49,171.14 35.0M
2021-08-04 48,980.85 49,010.74 48,726.75 48,919.17 34.8M
2021-08-03 49,087.98 49,087.98 48,731.73 48,796.97 51.3M
2021-08-02 48,732.27 49,129.39 48,723.47 49,026.20 80.4M
2021-07-30 48,230.57 48,636.38 48,200.52 48,517.60 90.1M
2021-07-29 48,309.87 48,459.81 48,251.20 48,362.54 50.7M
2021-07-28 47,865.91 48,208.51 47,826.59 48,171.69 34.7M
2021-07-27 47,958.78 48,048.73 47,679.50 47,827.89 33.1M
2021-07-26 47,648.52 48,042.27 47,613.06 47,984.14 37.6M
2021-07-23 47,396.57 47,821.62 47,379.52 47,719.03 34.2M
2021-07-22 46,886.44 47,460.65 46,886.44 47,328.73 42.0M
2021-07-21 46,026.35 46,865.50 46,026.35 46,701.91 45.1M
2021-07-20 45,823.34 46,020.60 45,484.29 45,890.58 38.2M
2021-07-19 46,694.61 46,694.61 45,467.00 45,615.74 63.4M
2021-07-16 47,134.94 47,270.68 46,786.28 46,931.50 38.9M
2021-07-15 47,613.19 47,613.19 47,035.35 47,035.35 36.7M
2021-07-14 47,816.06 47,855.59 47,552.90 47,748.24 35.0M
2021-07-13 47,715.76 47,781.39 47,584.56 47,781.39 37.4M
2021-07-12 47,679.58 47,688.52 47,317.88 47,684.67 34.3M
2021-07-09 47,123.80 47,571.92 47,113.31 47,532.86 40.3M
2021-07-08 48,036.56 48,045.71 46,868.97 47,069.13 60.0M
2021-07-07 47,949.55 48,142.63 47,883.28 48,142.63 51.8M
2021-07-06 48,115.96 48,115.96 47,736.49 47,816.70 62.9M
2021-07-05 47,881.16 48,139.38 47,760.79 48,075.76 32.9M
2021-07-02 47,651.99 47,900.43 47,599.43 47,852.05 40.2M
2021-07-01 47,392.13 47,636.79 47,116.43 47,577.35 50.2M
2021-06-30 47,619.44 47,735.71 46,970.21 47,275.72 68.9M
2021-06-29 47,474.05 47,651.83 47,441.42 47,597.32 39.0M
2021-06-28 47,992.98 47,997.95 47,534.81 47,547.52 48.9M
2021-06-25 48,020.36 48,127.50 47,832.67 47,907.49 39.0M
2021-06-24 47,647.84 47,971.49 47,463.69 47,908.41 43.9M
2021-06-23 47,970.28 48,018.62 47,499.28 47,618.89 44.1M
2021-06-22 48,150.60 48,150.60 47,699.25 47,948.91 43.1M
2021-06-21 47,723.05 48,075.86 47,505.66 48,040.50 55.6M
2021-06-18 48,343.86 48,649.20 47,937.36 47,998.14 73.9M
2021-06-17 48,325.03 48,477.76 48,278.55 48,374.18 47.3M
2021-06-16 48,512.58 48,542.07 48,332.49 48,451.59 54.5M
2021-06-15 48,712.21 48,712.21 48,338.75 48,443.44 71.5M
2021-06-14 48,559.22 48,801.64 48,559.22 48,594.69 48.1M
2021-06-11 48,081.81 48,323.93 48,046.03 48,323.93 56.0M
2021-06-10 48,329.48 48,329.48 47,876.15 47,987.48 86.5M
2021-06-09 48,534.84 48,540.26 48,264.28 48,291.03 69.1M
2021-06-08 48,557.71 48,635.98 48,278.03 48,463.87 86.0M
2021-06-07 48,124.39 48,555.96 48,002.36 48,502.08 103.2M
2021-06-04 48,034.80 48,130.44 47,954.72 48,007.10 60.8M
2021-06-03 47,886.99 47,993.25 47,655.16 47,972.98 80.0M
2021-06-02 47,870.65 47,943.94 47,637.36 47,846.99 66.9M
2021-06-01 47,626.08 47,953.87 47,608.65 47,835.24 85.0M
2021-05-31 47,037.10 47,564.68 46,987.56 47,479.51 83.0M
2021-05-28 46,510.07 47,057.15 46,479.63 47,057.15 87.9M
2021-05-27 46,069.92 46,533.90 46,002.90 46,447.79 72.3M
2021-05-26 46,057.43 46,109.67 45,859.29 46,016.87 88.7M
2021-05-25 46,031.69 46,134.57 45,732.76 45,907.70 77.8M
2021-05-24 45,638.60 46,015.14 45,558.40 46,000.69 56.8M
2021-05-21 45,883.81 45,908.10 45,669.19 45,832.27 51.3M
2021-05-20 45,867.92 45,930.13 45,644.58 45,815.75 47.5M
2021-05-19 45,856.00 45,858.47 45,347.80 45,680.99 68.7M
2021-05-18 46,112.33 46,189.97 45,976.40 46,044.82 69.5M
2021-05-17 45,795.46 45,987.07 45,750.35 45,914.45 54.2M
2021-05-14 45,657.39 45,701.95 45,252.15 45,654.43 72.9M
2021-05-13 45,102.39 45,519.27 44,479.91 45,437.31 52.9M
2021-05-12 45,114.00 45,272.14 44,998.88 45,205.97 66.0M
2021-05-11 45,539.59 45,541.20 44,803.01 45,048.91 63.5M
2021-05-10 45,610.42 45,795.13 45,609.56 45,771.91 77.6M
2021-05-07 44,963.75 45,466.58 44,833.22 45,466.58 50.2M
2021-05-06 44,941.93 45,019.76 44,613.32 44,767.81 45.3M
2021-05-05 44,692.73 44,901.22 44,645.19 44,833.09 46.5M
2021-05-04 44,938.53 45,082.42 44,471.51 44,471.51 69.4M
2021-05-03 44,661.73 44,846.12 44,522.55 44,824.41 37.3M
2021-04-30 44,668.37 44,787.35 44,415.77 44,585.62 51.9M
2021-04-29 44,808.03 44,908.72 44,390.37 44,571.43 55.0M
2021-04-28 44,736.81 44,825.35 44,580.94 44,676.47 50.3M
2021-04-27 44,871.16 44,915.48 44,613.46 44,613.46 48.2M
2021-04-26 44,481.73 44,887.81 44,416.00 44,850.52 41.9M
2021-04-23 44,254.51 44,446.14 44,151.87 44,320.29 37.0M
2021-04-22 43,964.86 44,321.77 43,931.80 44,274.82 48.5M
2021-04-21 43,769.66 43,872.66 43,363.40 43,763.16 87.3M
2021-04-20 44,555.77 44,581.47 43,607.20 43,607.20 86.5M
2021-04-19 44,674.33 44,823.46 44,539.22 44,539.22 97.2M
2021-04-16 44,155.15 44,535.89 44,141.54 44,532.47 52.7M
2021-04-15 44,255.24 44,364.73 44,090.23 44,099.80 42.7M
2021-04-14 44,191.92 44,282.51 44,066.24 44,140.60 43.6M
2021-04-13 43,929.52 44,192.20 43,893.87 44,131.52 55.8M
2021-04-12 43,609.02 43,808.57 43,474.21 43,808.57 37.7M
2021-04-09 43,555.34 43,760.19 43,482.73 43,525.95 39.6M
2021-04-08 43,706.93 43,785.38 43,365.38 43,496.52 49.6M
2021-04-07 43,728.07 43,769.95 43,569.30 43,631.35 50.1M
2021-04-06 43,603.02 43,719.61 43,492.90 43,673.01 58.7M
2021-04-01 43,024.78 43,360.32 42,973.62 43,317.90 53.8M
2021-03-31 43,037.99 43,288.95 42,859.40 42,866.33 80.0M
2021-03-30 43,023.53 43,130.03 42,890.71 43,021.45 41.0M
2021-03-29 43,032.46 43,077.16 42,847.50 42,937.84 35.1M
2021-03-26 42,755.65 42,965.16 42,755.65 42,867.35 47.5M
2021-03-25 42,529.31 42,647.47 42,278.46 42,586.51 41.8M
2021-03-24 42,432.27 42,533.74 42,222.04 42,484.41 50.1M
2021-03-23 42,479.23 42,536.42 42,231.21 42,466.24 53.1M
2021-03-22 42,389.57 42,566.56 42,243.15 42,484.03 44.2M
2021-03-19 42,247.11 42,601.29 42,234.81 42,366.44 61.1M
2021-03-18 42,793.77 42,837.96 42,443.64 42,551.06 40.6M
2021-03-17 42,895.73 42,897.89 42,577.80 42,640.98 50.4M
2021-03-16 42,561.00 42,907.91 42,557.81 42,862.89 46.4M
2021-03-15 42,345.46 42,739.26 42,324.47 42,434.83 72.5M
2021-03-12 42,245.22 42,485.67 42,035.40 42,215.64 51.4M
2021-03-11 41,774.47 42,312.17 41,774.47 42,312.17 66.3M
2021-03-10 41,327.12 41,644.86 41,219.88 41,644.86 72.3M
2021-03-09 40,424.52 41,306.65 40,392.95 41,255.86 80.5M
2021-03-08 39,851.09 40,359.17 39,728.27 40,340.58 63.9M
2021-03-05 39,699.39 39,872.88 39,366.18 39,555.27 48.0M
2021-03-04 40,077.28 40,161.13 39,689.83 39,880.31 39.2M
2021-03-03 40,655.56 40,853.87 39,957.93 40,202.26 51.0M
2021-03-02 40,635.37 40,928.35 40,471.11 40,471.11 41.5M
2021-03-01 40,090.62 40,581.74 40,090.62 40,581.74 51.3M
2021-02-26 39,587.10 39,963.81 39,435.88 39,723.93 50.7M
2021-02-25 40,504.43 40,549.98 40,123.71 40,177.72 53.1M
2021-02-24 40,076.68 40,363.80 40,066.97 40,214.15 45.3M
2021-02-23 40,478.47 40,580.79 39,688.82 40,027.87 57.7M
2021-02-22 40,168.41 40,501.77 40,012.10 40,401.92 52.3M
2021-02-19 39,908.93 40,224.47 39,808.75 40,207.88 47.4M
2021-02-18 40,547.61 40,687.22 39,838.63 39,867.05 57.7M
2021-02-17 41,059.38 41,059.38 40,489.34 40,519.77 58.4M
2021-02-16 41,454.43 41,482.58 41,058.88 41,058.88 96.6M
2021-02-15 41,430.79 41,441.74 41,139.18 41,337.96 77.0M
2021-02-12 40,966.91 41,073.29 40,683.62 41,073.29 74.2M
2021-02-11 40,909.93 41,138.92 40,884.95 40,933.73 91.9M
2021-02-10 40,598.03 40,880.13 40,429.61 40,772.41 108.7M
2021-02-09 40,459.81 40,481.77 40,192.41 40,436.40 78.0M
2021-02-08 39,773.60 40,365.14 39,773.60 40,345.44 103.4M
2021-02-05 39,308.78 39,551.46 39,285.61 39,524.13 73.3M
2021-02-04 38,916.59 39,274.41 38,755.60 39,192.95 43.0M
2021-02-03 38,896.70 39,269.09 38,787.50 38,881.06 55.6M
2021-02-02 38,106.30 38,463.77 38,104.05 38,383.82 32.7M
2021-02-01 37,687.63 38,019.79 37,612.51 37,949.88 38.5M
2021-01-29 37,308.45 37,560.60 37,118.10 37,359.19 38.3M
2021-01-28 37,265.69 37,653.71 36,845.33 37,513.39 36.6M
2021-01-27 37,929.75 38,038.73 37,184.70 37,445.32 43.4M
2021-01-26 37,286.26 37,969.85 37,163.61 37,910.23 40.8M
2021-01-25 37,978.37 38,005.95 37,249.50 37,262.16 45.9M
2021-01-22 38,061.68 38,061.68 37,501.87 37,802.42 48.3M
2021-01-21 38,363.56 38,506.78 38,074.38 38,086.95 49.4M
2021-01-20 38,071.18 38,312.66 38,071.18 38,183.53 39.0M
2021-01-19 38,212.88 38,221.80 37,890.50 37,986.23 29.5M
2021-01-18 37,946.12 38,137.10 37,833.78 38,058.53 31.6M
2021-01-15 38,412.42 38,412.42 37,694.63 37,927.99 39.4M
2021-01-14 38,628.08 38,656.20 38,373.40 38,452.84 30.9M
2021-01-13 38,557.08 38,656.59 38,389.18 38,598.12 31.7M
2021-01-12 38,737.36 38,758.64 38,410.81 38,496.66 36.4M
2021-01-11 38,492.63 38,599.33 38,265.51 38,597.79 44.3M
2021-01-08 38,589.28 38,769.37 38,391.26 38,450.64 42.0M
2021-01-07 38,447.03 38,502.89 38,250.12 38,449.17 51.8M
2021-01-06 38,301.25 38,396.82 38,055.97 38,353.94 57.9M
2021-01-05 38,231.55 38,300.66 38,026.54 38,157.41 56.4M
2021-01-04 38,318.07 38,464.15 38,122.75 38,226.25 37.3M