FTSE Italia Utilities (FTITLMS65)

FTITLMS65
🏛️ Italia →
44,510.40
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
2025-09-26 44,509.70 44,720.10 44,407.60 44,510.40 0.0M
2025-09-25 44,386.70 44,599.40 44,219.00 44,342.40 0.0M
2025-09-24 44,038.00 44,446.60 44,014.30 44,384.30 0.0M
2025-09-23 44,046.90 44,245.10 43,929.80 43,968.20 0.0M
2025-09-22 43,355.90 43,857.80 43,314.50 43,819.70 0.0M
2025-09-19 43,165.50 43,599.10 43,165.50 43,372.80 0.0M
2025-09-18 43,616.40 43,626.80 43,172.90 43,295.30 0.0M
2025-09-17 43,616.00 43,757.70 43,491.60 43,548.00 0.0M
2025-09-16 44,240.40 44,240.40 43,633.10 43,701.90 0.0M
2025-09-15 44,077.80 44,289.80 43,925.80 44,220.40 0.0M
2025-09-12 43,735.60 44,035.80 43,702.20 43,994.00 0.0M
2025-09-11 43,800.40 43,977.20 43,657.60 43,752.10 0.0M
2025-09-10 43,534.50 43,747.30 43,508.50 43,736.50 0.0M
2025-09-09 43,810.20 43,868.90 43,428.30 43,503.30 0.0M
2025-09-08 43,938.30 43,962.90 43,668.30 43,704.70 0.0M
2025-09-05 43,926.20 43,953.70 43,756.20 43,883.50 0.0M
2025-09-04 43,596.50 44,184.20 43,596.50 43,862.60 0.0M
2025-09-03 43,539.50 43,643.00 43,265.30 43,589.90 0.0M
2025-09-02 43,825.40 43,857.10 43,409.90 43,409.90 0.0M
2025-09-01 44,251.50 44,279.70 43,885.20 43,988.50 0.0M
2025-08-29 44,428.70 44,545.90 44,153.90 44,153.90 0.0M
2025-08-28 44,713.70 44,878.10 44,416.60 44,576.80 0.0M
2025-08-27 44,692.00 44,986.20 44,598.60 44,683.40 0.0M
2025-08-26 44,916.70 44,940.60 44,620.30 44,622.30 0.0M
2025-08-25 44,954.80 45,072.20 44,658.20 44,925.90 0.0M
2025-08-22 45,089.20 45,541.90 45,089.20 45,166.90 0.0M
2025-08-21 45,118.80 45,242.90 44,936.90 45,239.90 0.0M
2025-08-20 44,758.60 45,141.80 44,732.10 45,068.80 0.0M
2025-08-19 44,665.30 44,833.50 44,519.30 44,680.90 0.0M
2025-08-18 44,733.10 45,075.50 44,492.50 44,496.20 0.0M
2025-08-14 44,209.00 44,614.60 44,188.80 44,614.60 0.0M
2025-08-13 43,900.50 44,228.30 43,865.00 44,151.60 0.0M
2025-08-12 43,744.70 43,983.50 43,662.60 43,698.30 0.0M
2025-08-11 43,554.30 43,772.40 43,460.50 43,608.30 0.0M
2025-08-08 43,605.20 44,006.10 43,438.30 43,438.30 0.0M
2025-08-07 43,417.20 43,572.10 43,136.50 43,435.90 0.0M
2025-08-06 43,695.60 43,956.50 43,657.30 43,747.70 0.0M
2025-08-05 44,002.60 44,002.60 43,586.30 43,685.50 0.0M
2025-08-04 43,302.40 43,974.70 43,221.70 43,844.90 0.0M
2025-08-01 43,016.10 43,416.20 42,539.30 43,144.30 0.0M
2025-07-31 43,426.70 43,450.90 42,936.70 43,264.30 0.0M
2025-07-30 43,331.90 43,426.20 43,098.50 43,418.80 0.0M
2025-07-29 43,261.40 43,461.50 43,124.30 43,234.60 0.0M
2025-07-28 43,547.70 43,585.80 43,220.40 43,277.70 0.0M
2025-07-25 43,202.20 43,487.90 42,849.50 43,376.10 0.0M
2025-07-24 43,430.50 43,488.80 42,922.70 43,090.00 0.0M
2025-07-23 43,786.90 44,124.00 43,342.10 43,342.10 0.0M
2025-07-22 43,607.30 43,967.20 43,564.10 43,927.20 0.0M
2025-07-21 43,283.80 43,412.30 43,106.50 43,389.80 0.0M
2025-07-18 44,113.40 44,389.20 43,961.00 44,143.80 0.0M
2025-07-17 43,811.90 44,074.60 43,524.80 43,918.30 0.0M
2025-07-16 43,955.40 44,154.90 43,787.10 43,787.10 0.0M
2025-07-15 44,349.70 44,349.70 43,907.00 43,910.40 0.0M
2025-07-14 44,159.50 44,307.50 44,019.30 44,235.40 0.0M
2025-07-11 44,312.60 44,443.60 44,035.30 44,262.50 0.0M
2025-07-10 44,988.20 45,061.40 44,221.80 44,308.30 0.0M
2025-07-09 44,555.20 44,850.80 44,444.50 44,804.60 0.0M
2025-07-08 44,722.10 44,790.90 44,253.00 44,414.20 0.0M
2025-07-07 45,109.80 45,109.80 44,686.60 44,686.60 0.0M
2025-07-04 45,391.30 45,451.90 45,064.10 45,073.90 0.0M
2025-07-03 45,338.90 45,338.90 44,990.20 45,206.80 0.0M
2025-07-02 45,960.30 46,039.10 45,376.50 45,430.50 0.0M
2025-07-01 45,242.10 45,861.40 45,177.70 45,795.90 0.0M
2025-06-30 45,210.70 45,298.80 44,929.00 45,008.50 0.0M
2025-06-27 44,923.00 45,050.60 44,747.80 44,917.90 0.0M
2025-06-26 44,852.30 45,027.40 44,679.10 44,930.60 0.0M
2025-06-25 45,143.30 45,167.60 44,660.30 44,686.90 0.0M
2025-06-24 45,114.70 45,261.50 44,771.10 45,148.10 0.0M
2025-06-23 44,388.80 45,089.70 44,266.30 45,022.70 0.0M
2025-06-20 44,730.00 45,099.40 44,597.00 44,833.60 0.0M
2025-06-19 44,728.30 44,735.20 44,402.50 44,720.40 0.0M
2025-06-18 44,926.70 45,020.00 44,655.20 44,743.10 0.0M
2025-06-17 44,715.30 44,861.20 44,438.60 44,830.70 0.0M
2025-06-16 45,037.90 45,098.50 44,743.30 44,945.20 0.0M
2025-06-13 45,074.70 45,129.40 44,653.90 45,039.90 0.0M
2025-06-12 44,894.50 45,191.70 44,776.00 45,162.40 0.0M
2025-06-11 44,730.70 44,941.90 44,381.50 44,941.90 0.0M
2025-06-10 44,856.60 44,959.70 44,664.30 44,776.30 0.0M
2025-06-09 45,165.80 45,165.80 44,551.40 44,679.80 0.0M
2025-06-06 44,982.30 45,324.80 44,973.90 45,139.90 0.0M
2025-06-05 45,246.90 45,265.80 44,869.00 44,997.30 0.0M
2025-06-04 45,414.50 45,414.50 45,048.50 45,357.50 0.0M
2025-06-03 45,539.70 45,673.50 45,257.70 45,320.90 0.0M
2025-06-02 45,257.40 45,499.20 45,142.20 45,467.20 0.0M
2025-05-30 45,053.30 45,553.90 45,016.60 45,323.90 0.0M
2025-05-29 44,904.00 45,119.10 44,538.20 44,916.00 0.0M
2025-05-28 45,245.10 45,409.30 44,950.30 45,040.90 0.0M
2025-05-27 45,512.60 45,607.40 45,159.80 45,203.80 0.0M
2025-05-26 45,500.20 45,640.10 45,342.60 45,493.10 0.0M
2025-05-23 45,490.70 45,497.40 44,845.30 45,204.00 0.0M
2025-05-22 44,978.20 45,463.80 44,946.80 45,322.60 0.0M
2025-05-21 45,147.50 45,371.90 44,879.20 45,072.40 0.0M
2025-05-20 44,696.00 45,169.30 44,634.10 45,076.30 0.0M
2025-05-19 44,383.80 44,580.10 44,007.50 44,580.10 0.0M
2025-05-16 44,196.80 44,448.40 44,144.30 44,448.40 0.0M
2025-05-15 43,292.40 44,032.70 43,248.00 43,920.70 0.0M
2025-05-14 42,902.80 43,318.70 42,740.10 43,281.40 0.0M
2025-05-13 42,987.20 43,407.10 42,893.20 43,175.60 0.0M
2025-05-12 43,707.10 43,740.50 42,413.80 43,045.90 0.0M
2025-05-09 43,112.00 43,662.00 43,029.70 43,492.00 0.0M
2025-05-08 43,299.60 43,320.70 42,730.20 42,849.50 0.0M
2025-05-07 43,474.80 43,692.70 43,423.80 43,592.90 0.0M
2025-05-06 43,640.60 43,743.70 43,410.30 43,439.50 0.0M
2025-05-05 43,238.00 43,558.80 43,111.40 43,523.00 0.0M
2025-05-02 43,301.70 43,342.00 42,918.00 43,274.80 0.0M
2025-04-30 43,211.10 43,467.50 42,908.30 43,257.80 0.0M
2025-04-29 42,901.90 43,188.20 42,672.90 43,086.80 0.0M
2025-04-28 42,595.90 42,787.00 42,383.70 42,643.60 0.0M
2025-04-25 42,394.40 42,506.90 41,978.80 42,435.90 0.0M
2025-04-24 42,098.80 42,370.60 41,909.50 42,299.00 0.0M
2025-04-23 42,578.20 42,619.80 41,416.80 42,002.90 0.0M
2025-04-22 41,744.90 42,396.90 41,699.20 42,369.90 0.0M
2025-04-17 41,321.70 41,887.20 41,144.00 41,656.30 0.0M
2025-04-16 40,994.40 41,345.90 40,992.10 41,320.00 0.0M
2025-04-15 40,166.70 40,934.50 40,036.50 40,823.30 0.0M
2025-04-14 39,869.50 40,076.90 39,575.00 40,076.90 0.0M
2025-04-11 39,741.60 39,803.60 39,308.20 39,511.80 0.0M
2025-04-10 38,649.00 39,807.10 38,552.00 39,301.60 0.0M
2025-04-09 38,485.70 38,786.40 37,920.40 38,342.20 0.0M
2025-04-08 38,808.50 39,479.00 38,350.40 39,319.80 0.0M
2025-04-07 40,242.90 40,315.70 38,638.60 38,638.60 0.0M
2025-04-04 43,619.40 44,018.30 41,354.40 41,624.40 0.0M
2025-04-03 42,749.00 43,716.80 42,394.90 43,619.70 0.0M
2025-04-02 41,969.80 42,375.90 41,892.60 42,375.90 0.0M
2025-04-01 42,103.10 42,230.70 41,917.50 42,128.10 0.0M
2025-03-31 42,388.60 42,648.20 41,889.70 42,048.90 0.0M
2025-03-28 41,551.90 42,206.80 41,551.90 42,206.80 0.0M
2025-03-27 40,882.50 41,641.80 40,882.50 41,353.30 0.0M
2025-03-26 40,975.10 41,065.50 40,612.50 40,925.30 0.0M
2025-03-25 40,651.60 41,006.00 40,615.00 40,755.90 0.0M
2025-03-24 40,994.70 41,065.50 40,494.30 40,526.00 0.0M
2025-03-21 40,612.80 41,038.00 40,612.80 40,933.50 0.0M
2025-03-20 40,463.00 40,718.10 40,311.20 40,672.10 0.0M
2025-03-19 39,920.60 40,365.90 39,913.30 40,365.90 0.0M
2025-03-18 39,980.70 40,078.80 39,813.30 39,932.10 0.0M
2025-03-17 39,624.70 39,949.10 39,488.70 39,912.70 0.0M
2025-03-14 39,433.50 39,656.20 39,163.00 39,656.20 0.0M
2025-03-13 39,149.00 39,530.50 39,057.60 39,513.90 0.0M
2025-03-12 39,439.20 39,579.30 39,155.60 39,283.70 0.0M
2025-03-11 39,396.50 39,573.70 39,186.50 39,355.90 0.0M
2025-03-10 38,415.00 39,441.80 38,415.00 39,244.20 0.0M
2025-03-07 37,882.50 38,401.90 37,690.40 38,401.90 0.0M
2025-03-06 37,545.10 37,746.40 37,068.80 37,632.00 0.0M
2025-03-05 38,438.90 38,706.30 37,858.90 37,985.20 0.0M
2025-03-04 39,459.30 39,860.80 38,883.30 38,986.00 0.0M
2025-03-03 39,665.50 39,701.40 39,011.50 39,413.50 0.0M
2025-02-28 39,542.10 39,799.30 39,378.10 39,777.90 0.0M
2025-02-27 39,197.90 39,470.10 39,066.90 39,432.40 0.0M
2025-02-26 39,336.80 39,643.80 39,226.00 39,389.10 0.0M
2025-02-25 39,016.20 39,409.80 38,998.40 39,340.70 0.0M
2025-02-24 38,722.10 39,145.30 38,684.90 39,082.70 0.0M
2025-02-21 38,307.20 38,605.70 38,271.10 38,602.90 0.0M
2025-02-20 38,625.30 38,754.90 38,272.60 38,350.80 0.0M
2025-02-19 38,515.00 39,026.40 38,498.60 38,575.50 0.0M
2025-02-18 38,656.00 38,711.90 38,382.30 38,474.80 0.0M
2025-02-17 38,652.00 38,816.20 38,552.50 38,604.30 0.0M
2025-02-14 38,880.80 38,880.80 38,597.50 38,801.20 0.0M
2025-02-13 38,648.30 39,105.80 38,468.30 38,999.30 0.0M
2025-02-12 38,964.30 39,034.10 38,255.40 38,418.70 0.0M
2025-02-11 39,221.10 39,287.60 38,801.90 38,810.90 0.0M
2025-02-10 38,956.10 39,236.30 38,924.90 39,097.40 0.0M
2025-02-07 38,921.80 39,191.20 38,728.70 38,910.80 0.0M
2025-02-06 39,281.60 39,365.30 38,854.90 38,944.50 0.0M
2025-02-05 39,034.50 39,368.50 38,770.90 39,300.40 0.0M
2025-02-04 38,989.20 39,086.50 38,638.00 39,086.50 0.0M
2025-02-03 38,681.50 39,076.70 38,675.10 38,964.80 0.0M
2025-01-31 39,002.70 39,047.70 38,751.00 38,898.80 0.0M
2025-01-30 38,488.50 38,963.10 38,309.50 38,885.90 0.0M
2025-01-29 38,541.70 38,541.70 38,078.20 38,384.20 0.0M
2025-01-28 38,301.50 38,875.60 38,186.50 38,475.30 0.0M
2025-01-27 37,881.30 38,779.20 37,881.30 38,250.50 0.0M
2025-01-24 37,987.20 37,987.20 37,555.90 37,817.10 0.0M
2025-01-23 37,913.40 38,115.20 37,751.10 37,892.00 0.0M
2025-01-22 38,421.50 38,476.00 37,898.40 37,906.90 0.0M
2025-01-21 38,276.20 38,506.80 38,164.10 38,500.90 0.0M
2025-01-20 39,185.80 39,246.60 38,395.80 38,395.80 0.0M
2025-01-17 39,756.30 40,108.80 39,744.80 39,956.20 0.0M
2025-01-16 39,408.90 39,607.30 39,100.50 39,607.30 0.0M
2025-01-15 38,708.70 39,309.00 38,707.10 39,242.40 0.0M
2025-01-14 38,608.40 38,820.30 38,488.70 38,557.00 0.0M
2025-01-13 38,555.90 38,764.50 38,348.20 38,389.70 0.0M
2025-01-10 39,251.60 39,278.80 38,584.50 38,738.00 0.0M
2025-01-09 38,830.80 39,344.70 38,735.10 39,201.80 0.0M
2025-01-08 38,942.50 39,020.20 38,520.90 38,898.80 0.0M
2025-01-07 38,968.00 39,169.90 38,618.50 38,943.40 0.0M
2025-01-06 39,077.70 39,101.90 38,604.50 39,045.40 0.0M
2025-01-03 39,138.30 39,301.10 38,984.90 39,042.30 0.0M
2025-01-02 38,642.80 39,153.20 38,477.40 39,153.20 0.0M