FTSE Italia Telecommunications (FTITLMS15)

FTITLMS15
🏛️ Italia →
11,051.20
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 7,912.40 7,928.40 7,813.20 7,828.60 0.0M
2022-12-29 7,834.20 8,012.60 7,799.20 8,005.40 0.0M
2022-12-28 7,833.50 7,879.80 7,813.10 7,854.90 0.0M
2022-12-27 7,895.60 7,924.10 7,766.40 7,818.30 0.0M
2022-12-23 7,826.10 7,866.20 7,780.90 7,849.00 0.0M
2022-12-22 7,851.80 7,912.40 7,788.70 7,818.40 0.0M
2022-12-21 7,713.90 7,855.80 7,681.60 7,850.50 0.0M
2022-12-20 7,668.90 7,715.20 7,610.10 7,669.40 0.0M
2022-12-19 7,644.30 7,745.70 7,610.90 7,745.20 0.0M
2022-12-16 7,752.10 7,784.70 7,565.90 7,624.80 0.0M
2022-12-15 7,866.10 7,939.90 7,758.20 7,758.20 0.0M
2022-12-14 7,833.00 7,917.70 7,803.00 7,886.60 0.0M
2022-12-13 7,814.50 7,958.10 7,691.30 7,855.50 0.0M
2022-12-12 7,688.00 7,835.00 7,656.70 7,795.80 0.0M
2022-12-09 7,659.80 7,715.60 7,531.10 7,668.30 0.0M
2022-12-08 7,670.40 7,693.10 7,595.50 7,645.20 0.0M
2022-12-07 7,743.50 7,783.00 7,643.30 7,643.30 0.0M
2022-12-06 7,808.10 7,899.80 7,723.40 7,727.50 0.0M
2022-12-05 7,828.50 7,883.60 7,766.70 7,766.70 0.0M
2022-12-02 7,888.20 7,916.20 7,766.40 7,805.90 0.0M
2022-12-01 7,806.90 7,925.50 7,793.90 7,894.70 0.0M
2022-11-30 7,871.70 7,877.40 7,609.60 7,711.30 0.0M
2022-11-29 7,995.80 8,001.30 7,808.50 7,813.70 0.0M
2022-11-28 8,040.70 8,040.70 7,929.30 7,954.80 0.0M
2022-11-25 8,074.60 8,074.60 8,000.10 8,040.70 0.0M
2022-11-24 7,969.60 8,120.30 7,969.60 8,037.20 0.0M
2022-11-23 8,030.50 8,046.50 7,933.00 7,952.50 0.0M
2022-11-22 7,876.90 8,033.00 7,829.50 7,993.50 0.0M
2022-11-21 7,946.10 7,980.00 7,863.60 7,893.50 0.0M
2022-11-18 7,970.40 8,001.40 7,882.00 7,950.90 0.0M
2022-11-17 8,018.70 8,090.50 7,899.30 7,919.70 0.0M
2022-11-16 8,125.30 8,167.00 7,927.60 7,994.70 0.0M
2022-11-15 8,253.40 8,262.90 8,121.70 8,179.90 0.0M
2022-11-14 8,294.30 8,379.20 8,199.10 8,236.80 0.0M
2022-11-11 8,487.70 8,487.70 8,218.00 8,284.20 0.0M
2022-11-10 7,957.30 8,462.60 7,957.30 8,432.30 0.0M
2022-11-09 7,978.90 8,160.70 7,862.30 8,060.20 0.0M
2022-11-08 8,031.00 8,060.20 7,850.90 7,990.90 0.0M
2022-11-07 7,753.50 8,056.80 7,744.50 8,033.00 0.0M
2022-11-04 7,653.70 7,764.10 7,528.50 7,720.10 0.0M
2022-11-03 7,552.40 7,663.70 7,490.80 7,621.30 0.0M
2022-11-02 7,507.00 7,572.50 7,450.70 7,490.60 0.0M
2022-11-01 7,370.40 7,510.40 7,369.20 7,425.60 0.0M
2022-10-31 7,285.40 7,355.70 7,230.60 7,305.10 0.0M
2022-10-28 7,102.90 7,268.80 7,088.60 7,266.20 0.0M
2022-10-27 7,148.80 7,311.50 7,098.20 7,236.80 0.0M
2022-10-26 7,202.80 7,278.40 7,161.50 7,190.10 0.0M
2022-10-25 7,091.60 7,208.00 7,006.90 7,194.00 0.0M
2022-10-24 6,995.90 7,089.90 6,963.00 7,051.70 0.0M
2022-10-21 6,924.00 6,971.60 6,840.50 6,877.00 0.0M
2022-10-20 6,901.90 6,981.20 6,855.70 6,976.60 0.0M
2022-10-19 7,067.50 7,067.50 6,881.70 6,922.60 0.0M
2022-10-18 6,995.70 7,143.70 6,995.70 7,028.30 0.0M
2022-10-17 6,627.90 6,889.30 6,619.90 6,876.50 0.0M
2022-10-14 6,778.60 6,813.70 6,677.00 6,727.60 0.0M
2022-10-13 6,613.80 6,737.80 6,510.30 6,658.90 0.0M
2022-10-12 6,789.70 6,820.80 6,641.00 6,641.00 0.0M
2022-10-11 6,889.90 6,895.50 6,731.70 6,774.30 0.0M
2022-10-10 6,886.20 6,999.40 6,862.10 6,921.30 0.0M
2022-10-07 7,094.60 7,173.10 6,941.80 6,949.60 0.0M
2022-10-06 7,425.90 7,425.90 7,088.40 7,102.30 0.0M
2022-10-05 7,449.80 7,478.20 7,267.70 7,327.40 0.0M
2022-10-04 7,379.90 7,508.90 7,340.40 7,500.70 0.0M
2022-10-03 7,194.00 7,299.90 7,111.90 7,287.50 0.0M
2022-09-30 7,049.30 7,205.60 7,035.20 7,187.40 0.0M
2022-09-29 7,163.80 7,163.80 6,977.20 7,021.60 0.0M
2022-09-28 7,161.70 7,204.80 7,036.20 7,176.70 0.0M
2022-09-27 7,163.10 7,293.50 7,055.30 7,205.70 0.0M
2022-09-26 7,058.90 7,297.40 7,054.70 7,112.60 0.0M
2022-09-23 7,225.20 7,308.00 7,053.00 7,073.90 0.0M
2022-09-22 7,277.70 7,407.20 7,212.30 7,212.30 0.0M
2022-09-21 7,125.60 7,359.90 7,112.00 7,359.90 0.0M
2022-09-20 7,432.70 7,460.00 7,147.70 7,147.70 0.0M
2022-09-19 7,346.80 7,418.20 7,236.70 7,408.90 0.0M
2022-09-16 7,590.00 7,627.70 7,379.70 7,379.70 0.0M
2022-09-15 7,580.60 7,795.40 7,530.80 7,733.60 0.0M
2022-09-14 7,620.50 7,689.10 7,538.30 7,617.40 0.0M
2022-09-13 7,749.30 7,851.20 7,641.10 7,652.20 0.0M
2022-09-12 7,550.80 7,721.20 7,513.70 7,721.20 0.0M
2022-09-09 7,366.10 7,505.70 7,366.10 7,500.70 0.0M
2022-09-08 7,587.10 7,587.10 7,293.00 7,365.60 0.0M
2022-09-07 7,526.20 7,552.40 7,424.20 7,546.70 0.0M
2022-09-06 7,487.60 7,611.20 7,487.60 7,554.90 0.0M
2022-09-05 7,560.80 7,562.30 7,446.20 7,520.40 0.0M
2022-09-02 7,577.80 7,662.20 7,474.60 7,641.90 0.0M
2022-09-01 7,520.60 7,641.90 7,505.40 7,532.40 0.0M
2022-08-31 7,738.90 7,761.70 7,550.10 7,550.10 0.0M
2022-08-30 7,747.00 7,819.70 7,664.00 7,714.70 0.0M
2022-08-29 7,595.70 7,759.00 7,549.00 7,730.20 0.0M
2022-08-26 7,874.50 7,902.40 7,671.80 7,693.90 0.0M
2022-08-25 7,853.10 7,895.70 7,762.30 7,821.00 0.0M
2022-08-24 7,844.50 7,848.40 7,686.90 7,829.90 0.0M
2022-08-23 7,899.90 7,953.30 7,824.80 7,850.90 0.0M
2022-08-22 8,024.80 8,024.80 7,894.90 7,914.60 0.0M
2022-08-19 8,165.50 8,182.80 8,057.10 8,057.10 0.0M
2022-08-18 8,137.90 8,203.20 8,098.50 8,188.40 0.0M
2022-08-17 8,303.40 8,328.50 8,161.20 8,179.80 0.0M
2022-08-16 8,383.50 8,470.40 8,292.10 8,294.00 0.0M
2022-08-12 8,155.60 8,430.80 8,126.60 8,334.00 0.0M
2022-08-11 8,000.20 8,159.30 7,993.40 8,159.30 0.0M
2022-08-10 7,997.00 8,070.40 7,957.90 7,977.60 0.0M
2022-08-09 7,989.50 8,063.00 7,967.50 7,998.50 0.0M
2022-08-08 7,939.70 8,017.60 7,935.10 7,991.40 0.0M
2022-08-05 8,044.00 8,108.10 7,924.80 7,937.50 0.0M
2022-08-04 8,192.90 8,221.90 8,014.30 8,037.60 0.0M
2022-08-03 8,085.70 8,295.70 8,057.40 8,191.70 0.0M
2022-08-02 8,023.50 8,122.20 8,010.50 8,043.70 0.0M
2022-08-01 8,139.30 8,199.80 8,041.10 8,041.60 0.0M
2022-07-29 8,011.20 8,150.20 7,984.00 8,136.70 0.0M
2022-07-28 7,854.40 7,896.70 7,737.90 7,896.70 0.0M
2022-07-27 7,884.00 7,907.00 7,719.20 7,813.20 0.0M
2022-07-26 7,901.00 7,918.00 7,816.20 7,845.80 0.0M
2022-07-25 7,930.40 8,055.40 7,913.50 7,931.10 0.0M
2022-07-22 7,960.20 8,090.90 7,915.60 8,000.90 0.0M
2022-07-21 7,946.40 7,991.90 7,827.00 7,959.70 0.0M
2022-07-20 8,266.40 8,411.70 8,107.20 8,182.70 0.0M
2022-07-19 8,182.60 8,266.20 8,142.90 8,237.80 0.0M
2022-07-18 8,162.10 8,265.90 8,158.40 8,181.00 0.0M
2022-07-15 8,289.70 8,302.90 8,136.80 8,199.80 0.0M
2022-07-14 8,481.30 8,497.40 8,215.60 8,302.50 0.0M
2022-07-13 8,568.70 8,629.50 8,465.40 8,580.70 0.0M
2022-07-12 8,564.40 8,642.50 8,504.40 8,592.10 0.0M
2022-07-11 8,538.50 8,783.70 8,534.60 8,641.20 0.0M
2022-07-08 8,634.90 8,653.10 8,520.20 8,640.10 0.0M
2022-07-07 8,703.80 8,732.00 8,478.30 8,610.20 0.0M
2022-07-06 8,581.30 8,644.60 8,453.70 8,597.90 0.0M
2022-07-05 8,712.10 8,742.30 8,467.10 8,467.10 0.0M
2022-07-04 8,593.30 8,766.00 8,593.30 8,676.20 0.0M
2022-07-01 8,348.90 8,616.60 8,318.80 8,597.20 0.0M
2022-06-30 8,473.60 8,519.00 8,312.40 8,384.80 0.0M
2022-06-29 8,544.80 8,576.90 8,462.50 8,554.60 0.0M
2022-06-28 8,636.20 8,646.20 8,550.30 8,583.60 0.0M
2022-06-27 8,675.20 8,767.40 8,544.10 8,584.70 0.0M
2022-06-24 8,533.40 8,744.60 8,499.40 8,674.30 0.0M
2022-06-23 8,397.20 8,544.20 8,280.20 8,464.20 0.0M
2022-06-22 8,327.60 8,418.60 8,214.40 8,418.60 0.0M
2022-06-21 8,309.80 8,380.20 8,288.70 8,346.70 0.0M
2022-06-20 8,311.40 8,351.50 8,229.60 8,320.10 0.0M
2022-06-17 8,260.60 8,387.20 8,232.30 8,232.30 0.0M
2022-06-16 8,337.40 8,440.00 8,225.00 8,226.80 0.0M
2022-06-15 8,296.90 8,419.70 8,197.40 8,389.80 0.0M
2022-06-14 8,329.90 8,382.30 8,158.80 8,168.40 0.0M
2022-06-13 8,409.50 8,507.20 8,258.40 8,284.60 0.0M
2022-06-10 8,880.20 8,893.30 8,515.30 8,558.70 0.0M
2022-06-09 9,110.20 9,157.60 8,902.00 8,942.50 0.0M
2022-06-08 9,169.00 9,213.40 9,103.60 9,153.70 0.0M
2022-06-07 9,252.50 9,252.90 9,112.80 9,154.90 0.0M
2022-06-06 9,268.30 9,339.90 9,222.10 9,282.60 0.0M
2022-06-03 9,369.50 9,385.80 9,210.20 9,240.40 0.0M
2022-06-02 9,292.70 9,375.90 9,228.60 9,306.40 0.0M
2022-06-01 9,473.60 9,473.60 9,233.50 9,244.80 0.0M
2022-05-31 9,264.30 9,502.80 9,236.80 9,390.40 0.0M
2022-05-30 9,354.60 9,374.90 9,157.50 9,296.90 0.0M
2022-05-27 9,226.70 9,237.40 9,159.80 9,189.70 0.0M
2022-05-26 9,135.00 9,218.00 9,113.60 9,197.50 0.0M
2022-05-25 9,057.20 9,161.70 8,998.70 9,145.30 0.0M
2022-05-24 8,937.00 9,055.90 8,846.70 9,035.50 0.0M
2022-05-23 8,917.70 8,989.10 8,807.00 8,989.10 0.0M
2022-05-20 8,895.30 9,082.00 8,881.70 9,014.00 0.0M
2022-05-19 8,802.00 8,863.00 8,710.40 8,863.00 0.0M
2022-05-18 9,047.30 9,071.60 8,834.50 8,879.50 0.0M
2022-05-17 8,967.80 9,067.00 8,946.40 9,059.70 0.0M
2022-05-16 9,034.70 9,059.70 8,900.80 8,928.30 0.0M
2022-05-13 9,155.70 9,189.50 8,991.00 9,060.20 0.0M
2022-05-12 8,917.90 9,093.60 8,859.10 9,060.20 0.0M
2022-05-11 8,887.60 9,046.80 8,817.00 9,046.80 0.0M
2022-05-10 8,656.60 8,952.30 8,604.20 8,868.90 0.0M
2022-05-09 8,658.60 8,687.30 8,574.60 8,606.10 0.0M
2022-05-06 8,865.60 8,922.00 8,689.10 8,703.00 0.0M
2022-05-05 9,141.70 9,214.70 8,877.60 8,947.00 0.0M
2022-05-04 8,947.60 9,050.10 8,886.40 8,992.00 0.0M
2022-05-03 8,963.80 8,998.20 8,903.90 8,990.70 0.0M
2022-05-02 8,986.30 9,073.70 8,705.70 8,938.50 0.0M
2022-04-29 9,095.10 9,142.40 9,021.60 9,072.50 0.0M
2022-04-28 9,125.00 9,178.80 8,987.80 9,067.70 0.0M
2022-04-27 9,018.10 9,153.40 8,918.20 9,113.40 0.0M
2022-04-26 9,139.20 9,209.40 9,008.50 9,031.00 0.0M
2022-04-25 9,060.30 9,153.30 9,033.70 9,090.80 0.0M
2022-04-22 9,331.20 9,403.00 9,209.80 9,211.30 0.0M
2022-04-21 9,516.10 9,516.10 9,417.60 9,447.00 0.0M
2022-04-20 9,616.20 9,631.30 9,490.70 9,529.30 0.0M
2022-04-19 9,586.60 9,621.70 9,403.70 9,577.40 0.0M
2022-04-14 9,784.80 9,805.00 9,637.90 9,637.90 0.0M
2022-04-13 9,624.10 9,772.70 9,605.10 9,708.40 0.0M
2022-04-12 9,470.60 9,562.30 9,390.80 9,557.70 0.0M
2022-04-11 9,551.40 9,692.10 9,517.90 9,586.20 0.0M
2022-04-08 9,629.40 9,679.20 9,509.90 9,634.30 0.0M
2022-04-07 9,547.20 9,862.40 9,547.20 9,673.90 0.0M
2022-04-06 9,711.60 9,737.40 9,393.60 9,549.80 0.0M
2022-04-05 9,585.10 9,817.60 9,583.40 9,718.70 0.0M
2022-04-04 9,571.50 9,698.40 9,405.30 9,670.90 0.0M
2022-04-01 9,730.40 9,827.30 9,589.50 9,702.40 0.0M
2022-03-31 10,240.90 10,308.70 9,784.00 9,834.90 0.0M
2022-03-30 9,783.60 10,353.50 9,758.40 10,209.20 0.0M
2022-03-29 9,885.00 9,897.30 9,675.70 9,811.50 0.0M
2022-03-28 9,788.00 9,954.20 9,788.00 9,823.10 0.0M
2022-03-25 9,746.90 9,928.50 9,675.90 9,675.90 0.0M
2022-03-24 9,257.60 9,786.70 9,170.60 9,602.50 0.0M
2022-03-23 9,303.80 9,416.50 9,148.10 9,226.00 0.0M
2022-03-22 9,208.40 9,276.10 9,166.80 9,272.20 0.0M
2022-03-21 9,135.90 9,266.80 9,089.30 9,197.10 0.0M
2022-03-18 9,085.70 9,258.70 9,018.00 9,258.70 0.0M
2022-03-17 9,117.20 9,247.80 8,989.80 9,093.70 0.0M
2022-03-16 9,107.50 9,172.30 9,041.50 9,115.30 0.0M
2022-03-15 9,069.80 9,106.40 8,932.80 9,016.90 0.0M
2022-03-14 8,803.00 9,195.90 8,799.00 9,072.40 0.0M
2022-03-11 8,627.50 8,958.70 8,627.50 8,796.60 0.0M
2022-03-10 8,514.00 8,680.80 8,302.30 8,584.80 0.0M
2022-03-09 8,284.40 8,532.30 8,254.40 8,525.40 0.0M
2022-03-08 8,083.30 8,400.70 8,016.90 8,065.90 0.0M
2022-03-07 7,737.20 8,464.80 7,543.80 7,916.50 0.0M
2022-03-04 8,725.60 8,792.50 8,045.00 8,048.20 0.0M
2022-03-03 9,495.50 9,500.90 8,727.70 8,730.50 0.0M
2022-03-02 9,393.50 9,404.60 9,132.80 9,394.40 0.0M
2022-03-01 9,879.50 9,992.70 9,285.80 9,302.10 0.0M
2022-02-28 9,684.90 9,954.50 9,684.90 9,896.40 0.0M
2022-02-25 9,898.80 9,946.90 9,643.60 9,853.10 0.0M
2022-02-24 9,834.90 9,863.30 9,585.60 9,717.30 0.0M
2022-02-23 10,139.20 10,211.80 10,001.70 10,001.70 0.0M
2022-02-22 9,751.30 10,239.50 9,477.30 10,113.90 0.0M
2022-02-21 10,093.20 10,163.80 9,896.90 9,932.10 0.0M
2022-02-18 10,257.40 10,308.50 10,113.70 10,128.10 0.0M
2022-02-17 10,290.80 10,317.40 10,171.80 10,249.80 0.0M
2022-02-16 10,339.30 10,362.50 10,247.10 10,290.30 0.0M
2022-02-15 10,294.20 10,393.10 10,273.40 10,340.20 0.0M
2022-02-14 10,197.80 10,294.20 10,057.90 10,278.50 0.0M
2022-02-11 10,255.60 10,414.00 10,238.60 10,379.70 0.0M
2022-02-10 10,571.70 10,595.50 10,393.10 10,394.20 0.0M
2022-02-09 10,331.30 10,388.10 10,311.20 10,350.30 0.0M
2022-02-08 10,381.30 10,505.50 10,230.50 10,299.40 0.0M
2022-02-07 10,542.80 10,546.60 10,123.90 10,407.60 0.0M
2022-02-04 10,781.30 10,805.80 10,471.70 10,485.80 0.0M
2022-02-03 10,786.90 10,839.80 10,702.00 10,749.20 0.0M
2022-02-02 10,704.20 10,788.10 10,704.20 10,763.60 0.0M
2022-02-01 10,654.00 10,761.70 10,654.00 10,696.70 0.0M
2022-01-31 10,554.60 10,633.10 10,483.40 10,632.60 0.0M
2022-01-28 10,352.30 10,460.10 10,304.10 10,396.80 0.0M
2022-01-27 10,169.40 10,354.00 10,168.60 10,342.90 0.0M
2022-01-26 10,342.80 10,466.20 10,312.70 10,358.80 0.0M
2022-01-25 10,442.70 10,442.70 10,243.00 10,322.00 0.0M
2022-01-24 10,731.90 10,924.20 10,286.20 10,341.10 0.0M
2022-01-21 10,785.30 10,842.60 10,675.90 10,741.20 0.0M
2022-01-20 10,710.70 10,881.00 10,632.80 10,881.00 0.0M
2022-01-19 10,588.30 10,643.80 10,393.10 10,612.90 0.0M
2022-01-18 10,903.10 10,912.60 10,564.10 10,717.90 0.0M
2022-01-17 11,075.20 11,078.40 10,939.00 10,955.10 0.0M
2022-01-14 11,086.20 11,218.20 11,006.70 11,152.50 0.0M
2022-01-13 11,190.10 11,226.70 11,136.70 11,158.10 0.0M
2022-01-12 11,191.10 11,231.20 11,149.00 11,230.80 0.0M
2022-01-11 11,294.20 11,294.20 11,199.10 11,230.70 0.0M
2022-01-10 11,464.00 11,464.00 11,237.10 11,249.10 0.0M
2022-01-07 11,471.00 11,501.80 11,381.30 11,419.60 0.0M
2022-01-06 11,551.60 11,625.10 11,447.70 11,447.70 0.0M
2022-01-05 11,639.40 11,724.60 11,585.80 11,648.60 0.0M
2022-01-04 11,741.80 11,752.40 11,522.00 11,522.00 0.0M
2022-01-03 11,481.70 11,771.40 11,481.70 11,682.90 0.0M