FTSE Italia Oil

FTITLMS60
🏛️ Italia →
18,714.70
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
2023-12-29 18,174.50 18,283.10 18,115.90 18,151.40 0.0M
2023-12-28 18,327.00 18,336.90 18,184.60 18,190.10 0.0M
2023-12-27 18,231.10 18,327.20 18,191.20 18,276.70 0.0M
2023-12-22 18,102.70 18,200.10 18,102.70 18,168.90 0.0M
2023-12-21 18,022.90 18,133.00 17,954.30 18,064.10 0.0M
2023-12-20 18,041.70 18,134.30 17,985.60 18,103.20 0.0M
2023-12-19 17,873.90 17,960.70 17,848.00 17,929.10 0.0M
2023-12-18 17,755.50 17,983.40 17,742.30 17,895.20 0.0M
2023-12-15 17,867.20 17,972.90 17,663.50 17,735.20 0.0M
2023-12-14 17,781.00 17,809.00 17,600.30 17,779.00 0.0M
2023-12-13 17,621.70 17,678.40 17,569.80 17,633.00 0.0M
2023-12-12 17,853.70 17,872.90 17,638.60 17,638.60 0.0M
2023-12-11 17,933.00 17,933.50 17,803.80 17,846.00 0.0M
2023-12-08 17,745.40 17,929.50 17,715.00 17,906.30 0.0M
2023-12-07 17,815.00 17,851.30 17,676.70 17,676.70 0.0M
2023-12-06 18,025.90 18,033.90 17,815.90 17,817.20 0.0M
2023-12-05 17,940.70 18,042.40 17,891.80 17,999.10 0.0M
2023-12-04 18,015.90 18,015.90 17,836.40 17,904.20 0.0M
2023-12-01 18,025.10 18,143.30 17,970.10 18,125.10 0.0M
2023-11-30 17,870.50 18,193.90 17,841.70 17,972.20 0.0M
2023-11-29 17,882.70 17,920.30 17,725.20 17,793.80 0.0M
2023-11-28 17,760.00 17,874.20 17,728.90 17,862.20 0.0M
2023-11-27 17,802.10 17,933.80 17,703.60 17,759.50 0.0M
2023-11-24 17,679.30 17,853.40 17,654.60 17,819.90 0.0M
2023-11-23 17,565.70 17,699.20 17,527.00 17,675.50 0.0M
2023-11-22 17,708.10 17,731.50 17,330.00 17,447.50 0.0M
2023-11-21 17,710.20 17,781.00 17,602.90 17,658.40 0.0M
2023-11-20 17,660.90 17,823.10 17,660.90 17,789.50 0.0M
2023-11-17 17,584.90 17,778.10 17,584.90 17,731.30 0.0M
2023-11-16 17,868.40 17,910.60 17,517.00 17,525.50 0.0M
2023-11-15 17,978.20 18,030.60 17,857.50 17,894.80 0.0M
2023-11-14 17,948.30 18,035.20 17,817.70 17,959.00 0.0M
2023-11-13 17,639.10 17,874.30 17,621.80 17,861.70 0.0M
2023-11-10 17,664.80 17,766.30 17,513.40 17,633.70 0.0M
2023-11-09 17,494.10 17,687.00 17,373.10 17,625.80 0.0M
2023-11-08 17,633.60 17,713.70 17,451.30 17,465.70 0.0M
2023-11-07 17,931.40 17,961.50 17,722.10 17,722.10 0.0M
2023-11-06 18,019.70 18,158.40 18,019.70 18,100.10 0.0M
2023-11-03 18,375.80 18,397.60 17,859.80 18,012.20 0.0M
2023-11-02 18,105.00 18,312.40 18,068.10 18,295.10 0.0M
2023-11-01 17,714.80 17,990.60 17,630.40 17,877.20 0.0M
2023-10-31 17,685.60 17,796.70 17,586.70 17,757.60 0.0M
2023-10-30 17,794.90 18,033.20 17,679.50 17,704.80 0.0M
2023-10-27 17,933.00 18,061.90 17,767.30 17,774.20 0.0M
2023-10-26 17,819.20 17,878.60 17,712.20 17,829.20 0.0M
2023-10-25 17,802.60 17,879.80 17,755.10 17,847.90 0.0M
2023-10-24 17,822.80 18,081.30 17,784.20 17,846.20 0.0M
2023-10-23 17,830.60 17,924.40 17,729.70 17,866.40 0.0M
2023-10-20 18,043.60 18,134.00 17,797.90 17,849.40 0.0M
2023-10-19 18,165.30 18,182.80 17,879.40 18,003.60 0.0M
2023-10-18 18,247.40 18,377.90 18,173.40 18,223.40 0.0M
2023-10-17 18,066.30 18,232.40 18,037.00 18,160.50 0.0M
2023-10-16 18,173.70 18,244.40 18,030.60 18,084.10 0.0M
2023-10-13 17,963.90 18,168.40 17,919.90 18,085.60 0.0M
2023-10-12 17,828.90 18,072.20 17,820.90 17,888.00 0.0M
2023-10-11 17,698.50 17,975.80 17,698.50 17,724.30 0.0M
2023-10-10 17,620.50 17,756.30 17,443.90 17,756.30 0.0M
2023-10-09 17,435.60 17,589.60 17,309.00 17,552.90 0.0M
2023-10-06 17,079.00 17,215.10 16,908.30 17,171.50 0.0M
2023-10-05 16,955.20 17,059.00 16,781.50 17,003.20 0.0M
2023-10-04 17,172.80 17,235.00 16,835.30 16,965.00 0.0M
2023-10-03 17,219.60 17,368.60 17,025.60 17,165.80 0.0M
2023-10-02 17,745.70 17,752.00 17,263.10 17,289.20 0.0M
2023-09-29 17,844.20 17,949.60 17,712.30 17,745.70 0.0M
2023-09-28 17,909.30 18,079.30 17,721.40 17,874.80 0.0M
2023-09-27 17,730.30 17,881.70 17,632.80 17,845.90 0.0M
2023-09-26 17,668.60 17,719.90 17,513.40 17,687.80 0.0M
2023-09-25 17,840.90 17,903.30 17,589.60 17,765.90 0.0M
2023-09-22 17,682.00 17,929.30 17,679.10 17,855.10 0.0M
2023-09-21 17,946.60 17,946.60 17,663.10 17,751.10 0.0M
2023-09-20 18,048.50 18,142.80 17,838.00 18,071.00 0.0M
2023-09-19 17,903.60 18,141.50 17,896.90 18,122.80 0.0M
2023-09-18 18,003.90 18,109.50 17,839.90 17,893.00 0.0M
2023-09-15 18,336.10 18,352.70 18,157.20 18,209.30 0.0M
2023-09-14 17,962.40 18,256.60 17,942.10 18,222.20 0.0M
2023-09-13 17,964.60 18,049.20 17,853.40 17,933.80 0.0M
2023-09-12 17,934.80 18,025.90 17,844.20 17,979.30 0.0M
2023-09-11 17,745.90 17,939.60 17,742.60 17,925.10 0.0M
2023-09-08 17,616.10 17,705.70 17,395.70 17,703.90 0.0M
2023-09-07 17,386.40 17,678.50 17,386.40 17,609.90 0.0M
2023-09-06 17,652.50 17,779.90 17,601.10 17,601.10 0.0M
2023-09-05 17,426.70 17,767.50 17,380.40 17,710.20 0.0M
2023-09-04 17,541.00 17,554.80 17,433.80 17,464.90 0.0M
2023-09-01 17,345.30 17,526.70 17,345.30 17,461.00 0.0M
2023-08-31 17,387.30 17,445.10 17,241.90 17,241.90 0.0M
2023-08-30 17,442.50 17,527.40 17,404.30 17,404.30 0.0M
2023-08-29 17,293.90 17,405.70 17,293.90 17,378.80 0.0M
2023-08-28 17,218.00 17,341.20 17,180.70 17,260.30 0.0M
2023-08-25 17,067.90 17,209.50 17,059.00 17,095.30 0.0M
2023-08-24 17,049.60 17,141.00 17,013.10 17,038.10 0.0M
2023-08-23 17,017.90 17,087.70 16,895.90 17,009.40 0.0M
2023-08-22 17,003.90 17,112.40 16,972.60 16,990.60 0.0M
2023-08-21 16,978.70 17,207.70 16,978.70 17,012.20 0.0M
2023-08-18 16,867.40 16,930.40 16,700.80 16,919.80 0.0M
2023-08-17 16,845.50 17,004.70 16,808.40 16,881.70 0.0M
2023-08-16 16,863.30 17,036.40 16,829.70 16,889.30 0.0M
2023-08-14 16,926.70 17,065.20 16,879.70 17,010.20 0.0M
2023-08-11 17,012.00 17,115.60 16,945.60 17,028.00 0.0M
2023-08-10 17,076.30 17,192.10 17,036.90 17,102.90 0.0M
2023-08-09 16,771.30 17,047.60 16,752.80 17,015.10 0.0M
2023-08-08 16,516.50 16,595.80 16,366.00 16,567.20 0.0M
2023-08-07 16,666.20 16,727.40 16,493.20 16,588.00 0.0M
2023-08-04 16,639.60 16,739.20 16,556.70 16,675.90 0.0M
2023-08-03 16,439.70 16,607.30 16,346.90 16,575.50 0.0M
2023-08-02 16,841.30 16,863.80 16,566.20 16,609.20 0.0M
2023-08-01 17,075.50 17,134.60 16,846.40 16,883.60 0.0M
2023-07-31 16,910.90 17,059.20 16,903.80 17,002.20 0.0M
2023-07-28 16,973.10 17,099.80 16,823.00 16,835.10 0.0M
2023-07-27 16,893.90 17,022.90 16,834.90 16,932.70 0.0M
2023-07-26 16,940.10 16,940.10 16,665.60 16,828.10 0.0M
2023-07-25 17,012.10 17,032.20 16,828.20 16,889.30 0.0M
2023-07-24 16,789.10 17,021.60 16,734.50 16,992.60 0.0M
2023-07-21 16,770.30 16,842.10 16,745.40 16,817.80 0.0M
2023-07-20 16,538.30 16,817.10 16,538.30 16,718.00 0.0M
2023-07-19 16,446.10 16,586.20 16,423.30 16,527.00 0.0M
2023-07-18 16,296.50 16,478.40 16,226.10 16,463.40 0.0M
2023-07-17 16,318.10 16,540.40 16,306.00 16,327.70 0.0M
2023-07-14 16,593.90 16,664.60 16,362.80 16,432.80 0.0M
2023-07-13 16,527.20 16,689.10 16,522.80 16,611.20 0.0M
2023-07-12 16,283.90 16,603.50 16,267.10 16,519.90 0.0M
2023-07-11 16,102.40 16,234.40 16,069.80 16,224.10 0.0M
2023-07-10 16,031.00 16,210.20 15,988.30 16,046.10 0.0M
2023-07-07 16,000.40 16,036.60 15,863.60 16,009.30 0.0M
2023-07-06 16,241.10 16,324.40 15,923.50 15,940.60 0.0M
2023-07-05 16,391.90 16,437.10 16,289.80 16,346.60 0.0M
2023-07-04 16,362.20 16,429.20 16,328.50 16,413.10 0.0M
2023-07-03 16,231.90 16,445.70 16,211.20 16,373.90 0.0M
2023-06-30 15,989.90 16,225.10 15,986.80 16,166.60 0.0M
2023-06-29 15,776.90 15,986.00 15,748.50 15,866.50 0.0M
2023-06-28 15,691.40 15,745.70 15,567.20 15,719.20 0.0M
2023-06-27 15,869.10 15,880.50 15,570.20 15,639.60 0.0M
2023-06-26 15,717.30 15,801.00 15,464.70 15,742.00 0.0M
2023-06-23 15,652.70 15,727.40 15,552.60 15,619.30 0.0M
2023-06-22 15,813.90 15,822.90 15,632.60 15,701.50 0.0M
2023-06-21 15,754.50 15,933.50 15,661.50 15,903.20 0.0M
2023-06-20 15,830.40 15,890.00 15,676.40 15,683.30 0.0M
2023-06-19 15,931.20 15,958.30 15,833.00 15,863.50 0.0M
2023-06-16 16,127.60 16,246.30 16,064.90 16,064.90 0.0M
2023-06-15 16,010.70 16,143.00 15,961.80 16,117.70 0.0M
2023-06-14 16,048.80 16,273.70 16,022.90 16,060.30 0.0M
2023-06-13 15,965.90 16,155.00 15,884.10 16,054.60 0.0M
2023-06-12 15,950.10 16,020.60 15,872.60 15,917.50 0.0M
2023-06-09 16,129.00 16,220.00 15,951.00 16,028.80 0.0M
2023-06-08 16,172.90 16,252.00 16,130.10 16,139.70 0.0M
2023-06-07 15,982.00 16,108.40 15,861.50 16,091.00 0.0M
2023-06-06 15,959.20 16,044.80 15,804.40 16,031.60 0.0M
2023-06-05 16,232.40 16,303.60 16,027.60 16,027.60 0.0M
2023-06-02 15,772.90 16,079.60 15,743.90 16,067.80 0.0M
2023-06-01 15,429.70 15,668.10 15,429.70 15,662.70 0.0M
2023-05-31 15,712.30 15,809.80 15,338.80 15,338.80 0.0M
2023-05-30 15,993.10 16,004.30 15,742.50 15,759.00 0.0M
2023-05-29 16,050.60 16,114.60 15,934.50 16,044.00 0.0M
2023-05-26 15,859.40 16,001.00 15,703.80 15,988.60 0.0M
2023-05-25 16,168.40 16,168.40 15,802.40 15,820.20 0.0M
2023-05-24 16,262.70 16,288.90 16,056.40 16,218.20 0.0M
2023-05-23 16,174.60 16,341.70 16,110.30 16,290.60 0.0M
2023-05-22 16,174.90 16,311.80 16,122.80 16,194.80 0.0M
2023-05-19 16,309.10 16,531.10 16,309.10 16,413.70 0.0M
2023-05-18 16,454.70 16,491.90 16,217.00 16,236.50 0.0M
2023-05-17 16,153.20 16,358.40 16,098.80 16,338.00 0.0M
2023-05-16 16,259.30 16,407.80 16,189.90 16,201.30 0.0M
2023-05-15 16,362.40 16,400.60 16,247.70 16,320.80 0.0M
2023-05-12 16,145.00 16,399.20 16,107.50 16,384.80 0.0M
2023-05-11 16,334.80 16,430.20 16,023.20 16,142.90 0.0M
2023-05-10 16,471.30 16,591.70 16,320.60 16,369.00 0.0M
2023-05-09 16,519.50 16,527.80 16,356.10 16,464.10 0.0M
2023-05-08 16,512.50 16,631.30 16,477.30 16,556.40 0.0M
2023-05-05 16,091.90 16,488.00 16,091.90 16,484.10 0.0M
2023-05-04 16,145.80 16,209.00 15,863.20 15,943.50 0.0M
2023-05-03 16,147.60 16,234.90 15,990.50 16,014.00 0.0M
2023-05-02 16,694.90 16,778.80 16,055.00 16,080.00 0.0M
2023-04-28 16,496.60 16,784.30 16,220.00 16,714.70 0.0M
2023-04-27 16,603.20 16,615.90 16,301.40 16,418.70 0.0M
2023-04-26 16,539.90 16,696.20 16,493.00 16,679.10 0.0M
2023-04-25 16,831.80 16,831.80 16,514.40 16,551.00 0.0M
2023-04-24 16,681.10 16,823.00 16,636.60 16,807.90 0.0M
2023-04-21 16,667.70 16,795.60 16,635.60 16,759.00 0.0M
2023-04-20 16,746.40 16,790.70 16,605.80 16,632.70 0.0M
2023-04-19 16,799.90 16,825.30 16,643.30 16,735.00 0.0M
2023-04-18 16,908.00 16,908.00 16,727.80 16,847.40 0.0M
2023-04-17 16,899.40 17,031.90 16,858.90 16,881.30 0.0M
2023-04-14 16,966.60 16,987.20 16,824.90 16,849.70 0.0M
2023-04-13 16,897.50 17,000.00 16,808.90 16,996.70 0.0M
2023-04-12 16,941.10 17,067.70 16,827.20 16,835.50 0.0M
2023-04-11 16,851.60 16,915.30 16,741.70 16,915.30 0.0M
2023-04-06 16,600.70 16,727.80 16,600.70 16,678.60 0.0M
2023-04-05 16,467.30 16,567.00 16,435.30 16,549.40 0.0M
2023-04-04 16,519.80 16,616.20 16,398.80 16,405.90 0.0M
2023-04-03 16,403.60 16,618.90 16,388.30 16,509.70 0.0M
2023-03-31 16,011.60 16,112.50 15,924.10 16,039.20 0.0M
2023-03-30 15,888.20 16,134.70 15,860.10 16,032.80 0.0M
2023-03-29 15,774.10 15,921.50 15,661.30 15,886.20 0.0M
2023-03-28 15,743.40 15,787.80 15,602.20 15,735.60 0.0M
2023-03-27 15,516.90 15,520.80 15,246.30 15,483.40 0.0M
2023-03-24 15,486.40 15,511.00 15,116.20 15,289.70 0.0M
2023-03-23 15,602.10 15,727.30 15,524.90 15,623.20 0.0M
2023-03-22 15,709.40 15,789.70 15,578.10 15,654.30 0.0M
2023-03-21 15,492.60 15,925.00 15,468.60 15,711.80 0.0M
2023-03-20 15,059.90 15,458.10 14,844.90 15,382.60 0.0M
2023-03-17 15,556.60 15,867.50 15,147.50 15,273.20 0.0M
2023-03-16 15,553.80 15,589.00 15,018.70 15,348.90 0.0M
2023-03-15 16,045.50 16,096.10 15,322.30 15,336.80 0.0M
2023-03-14 16,031.40 16,302.10 15,900.60 16,193.60 0.0M
2023-03-13 16,412.30 16,446.90 15,889.50 16,021.20 0.0M
2023-03-10 16,411.10 16,616.40 16,358.90 16,568.30 0.0M
2023-03-09 16,693.50 16,751.90 16,513.30 16,616.80 0.0M
2023-03-08 16,652.80 16,788.00 16,591.30 16,731.90 0.0M
2023-03-07 16,837.80 16,941.00 16,741.20 16,767.30 0.0M
2023-03-06 16,853.40 16,917.50 16,792.70 16,865.80 0.0M
2023-03-03 16,778.90 16,837.00 16,530.10 16,783.20 0.0M
2023-03-02 16,493.10 16,749.00 16,493.10 16,703.40 0.0M
2023-03-01 16,673.30 16,719.30 16,464.10 16,464.10 0.0M
2023-02-28 16,794.70 16,854.20 16,589.80 16,651.20 0.0M
2023-02-27 16,709.30 16,835.60 16,621.20 16,796.70 0.0M
2023-02-24 16,689.70 16,901.50 16,509.50 16,539.60 0.0M
2023-02-23 17,169.70 17,263.30 16,669.40 16,703.30 0.0M
2023-02-22 17,380.90 17,416.70 17,170.90 17,193.10 0.0M
2023-02-21 17,578.20 17,600.60 17,308.20 17,490.90 0.0M
2023-02-20 17,562.20 17,630.50 17,514.50 17,556.00 0.0M
2023-02-17 17,874.90 17,893.20 17,541.80 17,541.80 0.0M
2023-02-16 17,991.70 18,110.90 17,861.80 18,005.20 0.0M
2023-02-15 17,915.20 17,963.90 17,748.90 17,779.00 0.0M
2023-02-14 17,847.40 18,062.90 17,847.40 17,919.30 0.0M
2023-02-13 17,883.10 17,961.70 17,741.50 17,805.10 0.0M
2023-02-10 17,457.60 17,862.20 17,417.50 17,830.90 0.0M
2023-02-09 17,500.70 17,649.30 17,412.00 17,487.70 0.0M
2023-02-08 17,192.80 17,494.80 17,166.20 17,344.00 0.0M
2023-02-07 16,946.50 17,071.80 16,939.60 17,068.00 0.0M
2023-02-06 16,921.50 16,953.90 16,723.30 16,831.00 0.0M
2023-02-03 16,878.90 17,098.10 16,849.10 16,952.20 0.0M
2023-02-02 17,050.50 17,149.70 16,891.30 16,965.30 0.0M
2023-02-01 17,371.30 17,420.50 17,065.00 17,092.10 0.0M
2023-01-31 17,280.00 17,358.80 17,069.30 17,324.90 0.0M
2023-01-30 17,423.20 17,477.20 17,311.60 17,356.00 0.0M
2023-01-27 17,437.30 17,582.20 17,376.50 17,499.50 0.0M
2023-01-26 17,360.00 17,378.90 17,213.20 17,346.20 0.0M
2023-01-25 17,349.80 17,360.90 17,093.60 17,262.90 0.0M
2023-01-24 17,594.10 17,594.10 17,280.50 17,333.90 0.0M
2023-01-23 17,663.60 17,663.60 17,493.50 17,562.00 0.0M
2023-01-20 17,761.40 17,782.50 17,641.60 17,746.60 0.0M
2023-01-19 17,683.90 17,754.20 17,499.50 17,534.60 0.0M
2023-01-18 17,724.90 17,979.00 17,702.50 17,911.70 0.0M
2023-01-17 17,529.00 17,754.60 17,456.40 17,648.80 0.0M
2023-01-16 17,631.90 17,680.40 17,530.50 17,530.50 0.0M
2023-01-13 17,565.70 17,706.60 17,515.50 17,555.00 0.0M
2023-01-12 17,431.30 17,587.20 17,405.30 17,567.10 0.0M
2023-01-11 17,246.70 17,387.80 17,235.10 17,359.70 0.0M
2023-01-10 17,014.60 17,252.20 17,011.50 17,145.00 0.0M
2023-01-09 16,970.40 17,235.30 16,937.80 17,095.40 0.0M
2023-01-06 16,783.70 16,974.60 16,689.00 16,972.90 0.0M
2023-01-05 16,595.30 16,714.50 16,532.20 16,676.30 0.0M
2023-01-04 16,769.40 16,815.30 16,486.90 16,634.50 0.0M
2023-01-03 16,939.20 17,105.90 16,766.90 16,898.80 0.0M
2023-01-02 16,546.30 16,896.40 16,505.00 16,896.40 0.0M