FTSE Italia Technology (FTITLMS10)

FTITLMS10
🏛️ Italia →
98,300.00
Última Actualización: 2025-09-26
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
2022-12-30 126,075.30 126,551.50 124,890.30 125,236.80 0.0M
2022-12-29 124,758.90 127,444.40 124,165.10 127,153.30 0.0M
2022-12-28 126,010.60 126,348.00 124,335.40 124,513.80 0.0M
2022-12-27 128,010.60 128,745.40 125,280.00 125,907.70 0.0M
2022-12-23 127,937.90 128,668.80 126,279.10 127,175.60 0.0M
2022-12-22 132,104.30 132,438.10 127,764.20 127,958.80 0.0M
2022-12-21 130,702.30 132,443.70 130,001.80 132,302.60 0.0M
2022-12-20 129,227.80 130,992.90 128,177.70 129,943.40 0.0M
2022-12-19 131,800.40 132,831.20 129,970.10 130,405.90 0.0M
2022-12-16 132,906.80 133,439.20 130,362.90 131,378.40 0.0M
2022-12-15 137,762.40 138,764.20 133,425.80 133,908.40 0.0M
2022-12-14 140,662.40 141,700.20 139,919.50 140,323.10 0.0M
2022-12-13 138,206.50 144,665.70 138,010.10 141,929.70 0.0M
2022-12-12 136,757.10 138,939.20 136,469.40 137,249.50 0.0M
2022-12-09 137,715.00 138,937.40 136,818.40 138,478.20 0.0M
2022-12-08 135,400.20 137,298.90 134,421.10 136,730.40 0.0M
2022-12-07 135,620.50 136,087.30 133,647.30 134,429.40 0.0M
2022-12-06 138,061.20 138,907.60 135,724.30 136,343.50 0.0M
2022-12-05 138,823.10 139,141.90 137,536.60 138,186.80 0.0M
2022-12-02 139,000.20 140,374.30 136,789.30 138,858.60 0.0M
2022-12-01 140,894.70 142,587.00 137,691.40 139,237.80 0.0M
2022-11-30 135,496.20 136,502.50 134,962.70 135,805.20 0.0M
2022-11-29 136,820.60 137,657.20 134,548.40 134,830.10 0.0M
2022-11-28 139,769.20 139,769.20 136,955.90 137,098.60 0.0M
2022-11-25 140,611.20 140,878.20 139,100.70 139,769.20 0.0M
2022-11-24 139,672.00 141,300.00 139,530.30 140,584.60 0.0M
2022-11-23 139,162.60 140,468.30 136,467.70 140,119.70 0.0M
2022-11-22 137,425.10 138,858.60 136,223.50 138,526.80 0.0M
2022-11-21 138,872.00 139,526.10 137,442.50 138,354.90 0.0M
2022-11-18 138,927.10 140,271.10 137,218.90 138,819.00 0.0M
2022-11-17 138,249.40 138,918.30 134,385.20 137,692.20 0.0M
2022-11-16 141,829.50 142,587.20 137,314.70 137,594.30 0.0M
2022-11-15 140,739.40 142,403.80 139,179.50 141,527.00 0.0M
2022-11-14 138,505.50 141,240.20 137,317.50 139,859.50 0.0M
2022-11-11 138,657.00 138,964.40 136,240.00 137,137.80 0.0M
2022-11-10 125,737.80 136,498.20 125,128.20 136,474.80 0.0M
2022-11-09 127,114.20 128,430.10 126,075.20 126,625.30 0.0M
2022-11-08 123,745.80 127,988.50 122,915.70 127,805.10 0.0M
2022-11-07 121,865.50 123,409.10 120,155.70 122,953.20 0.0M
2022-11-04 119,123.80 124,014.60 119,004.70 122,246.20 0.0M
2022-11-03 118,282.50 119,437.30 116,639.50 118,481.10 0.0M
2022-11-02 121,269.00 122,122.10 120,222.50 120,222.50 0.0M
2022-11-01 122,146.20 123,806.40 121,047.60 121,381.10 0.0M
2022-10-31 123,037.90 123,638.80 120,824.40 121,038.50 0.0M
2022-10-28 121,970.60 122,432.50 117,016.20 121,878.00 0.0M
2022-10-27 130,038.00 130,976.60 122,737.40 124,327.50 0.0M
2022-10-26 129,932.70 132,942.90 129,235.40 132,810.00 0.0M
2022-10-25 130,028.50 133,585.40 128,327.90 133,585.40 0.0M
2022-10-24 128,008.90 130,096.70 127,335.70 129,150.80 0.0M
2022-10-21 125,214.50 127,195.40 123,855.10 126,440.00 0.0M
2022-10-20 123,573.80 127,559.10 122,809.10 127,086.90 0.0M
2022-10-19 125,502.60 126,018.70 121,994.70 124,370.50 0.0M
2022-10-18 125,427.10 128,386.80 124,702.00 124,702.00 0.0M
2022-10-17 121,495.30 125,332.80 120,657.90 123,698.10 0.0M
2022-10-14 124,690.80 125,543.40 121,302.40 121,566.50 0.0M
2022-10-13 119,555.10 123,264.60 114,664.40 122,971.30 0.0M
2022-10-12 121,938.30 123,455.10 119,974.00 120,366.10 0.0M
2022-10-11 124,405.00 125,205.70 120,846.90 121,584.50 0.0M
2022-10-10 125,769.00 127,946.50 124,674.50 125,152.50 0.0M
2022-10-07 131,808.40 132,006.10 127,427.40 127,427.40 0.0M
2022-10-06 133,903.70 134,488.20 131,417.90 134,043.40 0.0M
2022-10-05 129,484.20 132,846.60 129,430.70 132,108.90 0.0M
2022-10-04 126,220.60 130,654.10 126,131.20 130,654.10 0.0M
2022-10-03 120,558.30 123,910.90 118,918.20 123,910.90 0.0M
2022-09-30 121,088.80 122,767.90 118,357.80 122,156.50 0.0M
2022-09-29 125,887.70 125,887.70 119,772.00 120,021.30 0.0M
2022-09-28 125,134.90 126,810.30 121,615.30 126,286.30 0.0M
2022-09-27 129,542.00 132,478.30 128,770.30 128,770.30 0.0M
2022-09-26 126,664.80 130,113.90 126,523.60 127,854.20 0.0M
2022-09-23 128,780.70 129,497.90 125,473.40 126,282.90 0.0M
2022-09-22 133,493.10 134,101.40 129,033.90 129,033.90 0.0M
2022-09-21 131,475.40 136,567.50 131,105.30 136,547.70 0.0M
2022-09-20 134,376.10 134,650.80 131,224.90 132,859.10 0.0M
2022-09-19 132,584.10 134,619.70 130,285.90 133,608.20 0.0M
2022-09-16 132,947.90 133,491.30 131,160.30 132,287.40 0.0M
2022-09-15 135,207.00 137,203.60 133,592.80 134,392.80 0.0M
2022-09-14 134,121.40 136,294.10 133,381.90 135,042.00 0.0M
2022-09-13 139,922.70 141,160.00 134,697.60 134,697.60 0.0M
2022-09-12 138,281.90 140,550.60 137,703.30 139,187.90 0.0M
2022-09-09 136,275.70 138,832.60 136,252.00 138,745.40 0.0M
2022-09-08 135,279.90 135,998.90 131,615.30 135,516.40 0.0M
2022-09-07 130,764.70 134,742.10 130,430.30 134,015.00 0.0M
2022-09-06 131,807.90 132,802.50 130,501.60 132,160.50 0.0M
2022-09-05 131,346.70 132,129.30 129,735.70 131,496.70 0.0M
2022-09-02 131,594.60 135,053.90 130,784.00 134,708.60 0.0M
2022-09-01 130,109.20 132,092.40 129,523.80 129,951.60 0.0M
2022-08-31 135,385.90 136,703.50 132,108.70 132,285.20 0.0M
2022-08-30 134,037.20 136,844.30 132,737.50 133,839.70 0.0M
2022-08-29 133,245.10 135,252.20 132,626.30 133,201.10 0.0M
2022-08-26 140,132.40 140,933.60 135,107.80 135,456.10 0.0M
2022-08-25 137,797.00 139,144.50 136,136.50 138,722.40 0.0M
2022-08-24 134,903.90 136,940.80 133,770.30 136,614.30 0.0M
2022-08-23 134,129.10 136,651.50 134,129.10 136,014.30 0.0M
2022-08-22 137,642.00 138,572.30 135,369.60 135,579.60 0.0M
2022-08-19 141,077.40 141,693.50 138,907.30 139,136.80 0.0M
2022-08-18 138,562.60 141,345.20 138,005.80 141,345.20 0.0M
2022-08-17 143,050.80 144,008.00 137,721.30 137,773.80 0.0M
2022-08-16 144,365.10 144,627.40 141,872.50 143,122.70 0.0M
2022-08-12 140,910.50 143,270.30 140,183.10 142,627.40 0.0M
2022-08-11 142,392.50 143,278.90 140,435.70 142,282.10 0.0M
2022-08-10 135,070.20 141,325.20 134,847.80 140,930.10 0.0M
2022-08-09 143,209.50 144,268.60 136,072.30 136,072.30 0.0M
2022-08-08 143,817.50 144,700.40 142,035.40 142,422.90 0.0M
2022-08-05 147,297.90 147,744.60 142,510.90 142,953.20 0.0M
2022-08-04 146,111.40 148,454.50 145,793.80 146,656.80 0.0M
2022-08-03 143,086.70 145,567.80 142,147.40 145,567.80 0.0M
2022-08-02 141,455.90 142,636.40 139,922.20 142,435.70 0.0M
2022-08-01 141,125.50 143,308.40 141,109.80 142,113.60 0.0M
2022-07-29 139,895.80 142,727.00 139,707.70 141,235.10 0.0M
2022-07-28 138,439.30 139,490.00 136,433.30 138,986.80 0.0M
2022-07-27 131,950.60 134,841.00 131,715.80 134,561.00 0.0M
2022-07-26 132,845.40 132,880.20 130,151.80 130,638.90 0.0M
2022-07-25 131,857.30 133,350.00 131,349.70 132,351.90 0.0M
2022-07-22 132,302.50 133,283.30 131,265.70 131,784.80 0.0M
2022-07-21 131,161.20 132,376.10 130,479.40 131,895.80 0.0M
2022-07-20 128,558.80 131,259.00 127,882.60 130,868.70 0.0M
2022-07-19 124,762.70 128,743.30 122,869.30 128,570.40 0.0M
2022-07-18 126,502.50 126,739.60 124,815.50 126,739.60 0.0M
2022-07-15 122,544.20 125,483.10 122,049.60 125,136.30 0.0M
2022-07-14 122,777.90 123,397.10 120,214.90 121,380.30 0.0M
2022-07-13 121,434.00 122,705.90 119,268.40 121,567.10 0.0M
2022-07-12 120,119.20 122,226.10 119,334.00 121,794.20 0.0M
2022-07-11 118,844.40 122,507.90 118,478.60 120,970.40 0.0M
2022-07-08 117,002.30 121,399.90 116,558.30 121,399.90 0.0M
2022-07-07 117,720.80 119,342.90 116,890.00 118,978.10 0.0M
2022-07-06 112,696.10 116,022.20 112,211.80 115,857.00 0.0M
2022-07-05 113,899.10 114,033.50 108,745.70 110,675.00 0.0M
2022-07-04 114,961.20 115,536.20 112,329.10 112,595.10 0.0M
2022-07-01 114,660.60 117,250.30 113,961.50 114,598.30 0.0M
2022-06-30 117,449.60 118,404.10 114,865.70 117,289.00 0.0M
2022-06-29 120,498.60 121,030.10 119,295.00 120,096.80 0.0M
2022-06-28 124,330.80 125,318.50 122,357.90 122,433.80 0.0M
2022-06-27 123,758.40 125,181.10 122,660.40 123,506.90 0.0M
2022-06-24 121,437.90 124,373.00 120,312.40 123,229.60 0.0M
2022-06-23 120,721.00 122,032.90 119,386.50 120,465.30 0.0M
2022-06-22 121,706.00 123,370.90 119,260.00 122,268.60 0.0M
2022-06-21 121,781.30 124,521.10 121,675.60 123,962.80 0.0M
2022-06-20 122,237.80 122,891.40 120,858.50 121,091.90 0.0M
2022-06-17 120,646.30 123,429.10 120,052.70 121,525.30 0.0M
2022-06-16 126,694.50 126,828.10 120,433.00 120,576.50 0.0M
2022-06-15 125,429.50 127,654.90 124,519.40 127,654.90 0.0M
2022-06-14 125,379.20 125,379.20 121,709.20 123,668.30 0.0M
2022-06-13 126,848.60 128,196.80 123,960.90 124,136.90 0.0M
2022-06-10 135,922.40 136,058.60 130,966.90 130,966.90 0.0M
2022-06-09 139,624.60 139,821.50 135,727.70 136,990.80 0.0M
2022-06-08 141,110.20 142,095.80 139,745.70 141,016.80 0.0M
2022-06-07 139,897.60 140,606.60 138,541.10 140,438.20 0.0M
2022-06-06 142,208.30 143,263.90 141,161.50 141,228.00 0.0M
2022-06-03 144,317.80 144,317.80 140,035.10 140,308.20 0.0M
2022-06-02 141,274.70 143,214.40 140,907.90 143,063.90 0.0M
2022-06-01 143,369.90 143,394.50 140,466.90 140,901.40 0.0M
2022-05-31 143,180.70 143,637.30 141,460.70 141,802.80 0.0M
2022-05-30 143,073.60 145,603.80 142,966.90 144,062.30 0.0M
2022-05-27 139,020.40 141,621.30 138,627.40 141,621.30 0.0M
2022-05-26 134,086.40 138,473.40 133,331.60 138,255.50 0.0M
2022-05-25 135,814.10 136,789.30 133,131.80 136,081.30 0.0M
2022-05-24 138,119.90 138,536.70 134,999.50 135,064.60 0.0M
2022-05-23 140,807.30 141,806.10 138,281.30 139,690.30 0.0M
2022-05-20 141,379.30 143,286.50 138,554.80 139,251.20 0.0M
2022-05-19 138,787.00 141,050.50 138,273.80 141,050.50 0.0M
2022-05-18 144,791.80 144,791.80 140,607.70 141,044.80 0.0M
2022-05-17 142,089.00 145,784.00 141,748.10 144,335.50 0.0M
2022-05-16 143,372.90 143,372.90 140,194.90 140,586.50 0.0M
2022-05-13 138,402.90 143,353.90 137,688.20 143,153.40 0.0M
2022-05-12 130,057.10 136,874.10 129,768.50 135,978.40 0.0M
2022-05-11 130,777.30 132,164.90 128,306.60 131,967.20 0.0M
2022-05-10 129,916.00 131,360.50 127,836.40 128,644.10 0.0M
2022-05-09 131,771.50 133,516.00 128,154.50 128,154.50 0.0M
2022-05-06 135,158.50 135,171.10 131,182.30 133,721.60 0.0M
2022-05-05 140,427.30 141,360.80 135,632.10 135,791.40 0.0M
2022-05-04 139,423.60 140,073.20 136,003.00 136,003.00 0.0M
2022-05-03 137,881.70 139,695.80 137,354.50 138,966.20 0.0M
2022-05-02 137,671.60 137,806.80 131,006.40 136,419.80 0.0M
2022-04-29 141,638.00 142,939.50 139,388.70 139,566.30 0.0M
2022-04-28 138,767.20 141,561.10 137,094.30 138,766.60 0.0M
2022-04-27 139,215.60 139,431.20 133,561.30 136,530.90 0.0M
2022-04-26 138,776.90 139,371.70 135,452.70 135,848.00 0.0M
2022-04-25 135,892.60 138,666.70 134,758.40 137,900.10 0.0M
2022-04-22 139,013.40 140,462.50 137,657.50 138,344.10 0.0M
2022-04-21 139,414.10 143,116.30 139,276.80 141,024.80 0.0M
2022-04-20 136,473.80 141,670.00 135,537.20 139,990.50 0.0M
2022-04-19 135,333.70 136,355.60 133,923.70 136,088.70 0.0M
2022-04-14 138,063.20 139,097.60 134,860.30 135,079.90 0.0M
2022-04-13 135,725.10 137,226.40 134,395.00 136,746.70 0.0M
2022-04-12 134,070.90 138,161.70 133,701.60 137,410.50 0.0M
2022-04-11 138,182.10 140,366.60 136,993.30 137,412.10 0.0M
2022-04-08 140,541.10 141,208.70 137,677.80 138,446.70 0.0M
2022-04-07 141,019.30 143,258.40 138,488.30 138,864.60 0.0M
2022-04-06 144,525.30 144,636.90 138,021.00 140,340.40 0.0M
2022-04-05 151,062.40 151,188.90 144,003.90 144,394.50 0.0M
2022-04-04 150,275.30 151,404.00 148,245.30 150,554.60 0.0M
2022-04-01 153,343.50 153,446.20 150,187.00 150,224.70 0.0M
2022-03-31 157,391.20 158,223.30 153,162.80 153,162.80 0.0M
2022-03-30 158,905.10 159,459.20 156,990.80 157,262.70 0.0M
2022-03-29 157,237.40 161,599.70 155,796.10 159,547.80 0.0M
2022-03-28 153,748.80 156,987.10 153,392.90 155,470.60 0.0M
2022-03-25 154,213.90 158,062.00 153,351.70 155,252.70 0.0M
2022-03-24 151,682.70 154,254.10 150,998.90 153,890.30 0.0M
2022-03-23 153,574.80 153,574.80 150,010.70 152,369.10 0.0M
2022-03-22 151,736.90 153,029.70 150,592.80 152,492.70 0.0M
2022-03-21 150,697.90 152,282.20 149,738.60 151,169.00 0.0M
2022-03-18 148,236.10 151,315.70 146,417.70 151,315.70 0.0M
2022-03-17 148,811.80 149,030.00 146,538.90 147,474.60 0.0M
2022-03-16 142,561.60 147,507.00 141,914.60 146,956.70 0.0M
2022-03-15 135,293.80 138,080.30 132,536.30 137,678.70 0.0M
2022-03-14 137,336.40 140,651.20 136,221.60 136,570.00 0.0M
2022-03-11 137,054.00 142,108.20 136,232.00 136,929.20 0.0M
2022-03-10 139,765.60 140,195.50 136,154.40 136,842.20 0.0M
2022-03-09 133,166.70 140,323.50 131,887.30 140,323.40 0.0M
2022-03-08 129,146.80 135,509.60 127,063.40 127,699.90 0.0M
2022-03-07 125,569.00 137,285.30 125,480.80 131,209.20 0.0M
2022-03-04 140,625.40 140,682.00 133,081.30 133,418.30 0.0M
2022-03-03 145,310.40 146,415.00 142,137.30 142,354.60 0.0M
2022-03-02 141,754.90 145,214.90 139,451.70 144,188.10 0.0M
2022-03-01 147,238.30 147,788.60 142,789.00 143,843.70 0.0M
2022-02-28 144,968.20 147,747.20 143,913.50 147,747.20 0.0M
2022-02-25 144,858.90 149,187.10 143,109.50 148,657.70 0.0M
2022-02-24 144,154.20 144,857.40 136,596.50 142,950.80 0.0M
2022-02-23 146,500.60 148,898.10 145,581.10 145,777.20 0.0M
2022-02-22 139,334.60 147,941.70 138,552.40 146,247.60 0.0M
2022-02-21 150,000.40 150,000.40 143,933.90 145,543.90 0.0M
2022-02-18 150,672.00 151,135.90 147,368.30 148,081.70 0.0M
2022-02-17 153,505.30 154,358.00 150,300.80 151,123.80 0.0M
2022-02-16 154,900.40 155,757.50 151,880.60 153,544.00 0.0M
2022-02-15 149,072.40 153,579.20 149,010.00 153,289.30 0.0M
2022-02-14 148,923.60 150,921.60 147,395.50 150,539.90 0.0M
2022-02-11 152,333.90 155,021.50 152,136.70 153,445.50 0.0M
2022-02-10 157,711.10 158,246.50 152,849.50 155,267.90 0.0M
2022-02-09 153,086.30 157,112.80 153,086.30 156,594.10 0.0M
2022-02-08 150,602.60 152,190.80 148,439.00 151,086.20 0.0M
2022-02-07 151,472.80 151,773.00 148,309.90 150,422.90 0.0M
2022-02-04 153,771.80 154,505.90 149,781.10 150,603.40 0.0M
2022-02-03 159,297.70 159,401.00 153,640.80 153,640.80 0.0M
2022-02-02 162,701.90 163,061.10 160,123.40 160,123.40 0.0M
2022-02-01 160,717.40 161,886.20 158,843.90 160,339.10 0.0M
2022-01-31 158,340.40 159,294.10 156,516.60 159,098.30 0.0M
2022-01-28 157,039.20 157,352.40 151,475.60 154,482.10 0.0M
2022-01-27 155,710.30 161,833.10 154,539.20 156,872.40 0.0M
2022-01-26 152,075.00 155,646.80 151,851.90 154,587.40 0.0M
2022-01-25 152,458.70 153,458.80 149,084.30 149,783.90 0.0M
2022-01-24 156,477.70 158,504.50 149,235.30 150,364.30 0.0M
2022-01-21 157,768.90 158,928.40 155,307.80 158,213.00 0.0M
2022-01-20 161,508.10 162,629.00 158,978.00 161,515.60 0.0M
2022-01-19 162,692.80 164,707.90 160,334.80 160,720.10 0.0M
2022-01-18 167,544.20 167,705.10 164,703.70 164,718.30 0.0M
2022-01-17 166,405.70 169,051.50 165,562.30 168,683.90 0.0M
2022-01-14 165,859.40 167,844.80 164,936.50 165,678.50 0.0M
2022-01-13 165,972.70 171,464.20 165,842.40 168,981.90 0.0M
2022-01-12 167,176.40 167,176.40 163,671.00 165,189.50 0.0M
2022-01-11 167,856.90 168,661.40 164,482.80 165,796.40 0.0M
2022-01-10 173,414.70 173,414.70 162,306.00 163,127.30 0.0M
2022-01-07 170,649.30 175,623.50 169,923.80 171,274.90 0.0M
2022-01-06 166,746.80 167,745.90 164,925.70 166,884.60 0.0M
2022-01-05 170,095.80 171,474.00 169,438.20 170,431.30 0.0M
2022-01-04 173,615.50 173,916.60 168,269.10 169,111.00 0.0M
2022-01-03 171,287.00 172,295.80 170,447.60 172,142.80 0.0M