FTSE Italia All Share Basic Materials (FTITLMS55)

FTITLMS55
🏛️ Italia →
51,275.00
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
2021-12-30 26,921.10 27,290.10 26,857.50 26,972.10 0.0M
2021-12-29 26,848.00 27,035.60 26,673.70 26,910.80 0.0M
2021-12-28 26,992.90 27,281.60 26,708.00 26,838.60 0.0M
2021-12-27 26,483.50 27,045.80 26,483.50 26,944.00 0.0M
2021-12-23 26,051.00 26,744.70 26,051.00 26,601.70 0.0M
2021-12-22 25,946.90 26,272.10 25,887.30 26,176.00 0.0M
2021-12-21 26,069.50 26,243.80 25,822.30 26,019.70 0.0M
2021-12-20 26,051.90 26,190.50 25,771.80 25,992.80 0.0M
2021-12-17 26,229.90 26,818.90 25,977.50 26,628.40 0.0M
2021-12-16 26,605.90 27,014.50 26,426.60 26,564.40 0.0M
2021-12-15 26,149.20 26,657.10 26,122.70 26,289.90 0.0M
2021-12-14 25,979.80 26,474.50 25,811.70 26,145.80 0.0M
2021-12-13 26,183.70 26,327.50 25,809.90 25,989.40 0.0M
2021-12-10 26,458.20 26,494.70 25,883.80 26,226.60 0.0M
2021-12-09 26,022.40 26,297.80 25,777.70 26,217.30 0.0M
2021-12-08 26,267.50 26,397.00 25,754.60 25,776.50 0.0M
2021-12-07 25,781.90 26,236.70 25,741.90 26,236.70 0.0M
2021-12-06 25,625.10 25,679.30 25,166.90 25,550.60 0.0M
2021-12-03 26,192.80 26,415.80 25,156.90 25,501.60 0.0M
2021-12-02 26,087.80 26,477.00 25,723.00 26,072.70 0.0M
2021-12-01 25,895.70 26,355.50 25,521.90 26,346.50 0.0M
2021-11-30 26,639.10 26,639.10 25,848.60 25,848.60 0.0M
2021-11-29 26,599.40 26,976.60 26,473.10 26,673.30 0.0M
2021-11-26 25,988.70 26,597.70 25,730.80 26,355.40 0.0M
2021-11-25 26,307.70 26,825.00 26,307.70 26,498.00 0.0M
2021-11-24 26,415.70 26,714.00 26,126.30 26,308.70 0.0M
2021-11-23 27,458.00 27,458.00 26,653.50 26,711.60 0.0M
2021-11-22 27,272.10 27,905.70 27,271.10 27,524.10 0.0M
2021-11-19 27,148.90 27,335.30 26,523.30 27,263.80 0.0M
2021-11-18 27,042.10 27,304.70 26,920.70 26,988.70 0.0M
2021-11-17 26,717.00 27,055.00 26,570.40 26,962.00 0.0M
2021-11-16 26,671.70 26,840.20 26,394.20 26,797.10 0.0M
2021-11-15 26,498.30 27,001.90 26,462.60 26,678.20 0.0M
2021-11-12 26,850.70 27,295.00 26,429.40 26,490.50 0.0M
2021-11-11 25,958.80 26,703.60 25,896.10 26,614.60 0.0M
2021-11-10 25,905.90 26,235.20 25,811.20 25,998.20 0.0M
2021-11-09 25,938.70 26,114.70 25,688.20 25,879.00 0.0M
2021-11-08 26,159.70 26,222.60 25,717.80 25,899.60 0.0M
2021-11-05 26,212.00 26,324.00 25,961.50 26,124.40 0.0M
2021-11-04 25,945.00 26,227.80 25,873.50 26,109.40 0.0M
2021-11-03 26,155.30 26,155.30 25,801.70 25,943.90 0.0M
2021-11-02 25,631.60 26,061.60 25,574.90 26,057.40 0.0M
2021-11-01 25,471.00 25,741.20 25,460.50 25,593.40 0.0M
2021-10-29 25,184.40 25,566.10 25,171.20 25,359.80 0.0M
2021-10-28 25,343.00 25,415.50 25,218.20 25,312.50 0.0M
2021-10-27 25,465.30 25,574.10 25,229.70 25,359.60 0.0M
2021-10-26 25,744.20 25,796.00 25,358.00 25,375.90 0.0M
2021-10-25 25,644.30 25,724.40 25,402.00 25,687.20 0.0M
2021-10-22 25,366.70 25,693.40 25,252.70 25,693.40 0.0M
2021-10-21 25,535.40 25,570.70 25,332.10 25,407.10 0.0M
2021-10-20 25,405.90 25,542.90 25,346.90 25,535.40 0.0M
2021-10-19 25,602.40 25,705.40 25,441.90 25,518.00 0.0M
2021-10-18 25,521.60 25,858.50 25,486.80 25,627.80 0.0M
2021-10-15 25,551.40 25,794.80 25,454.80 25,629.40 0.0M
2021-10-14 25,350.40 25,753.20 25,158.20 25,466.10 0.0M
2021-10-13 24,420.20 25,208.50 24,412.60 25,146.10 0.0M
2021-10-12 23,865.10 24,520.40 23,704.60 24,496.30 0.0M
2021-10-11 24,094.80 24,255.90 23,731.00 23,953.80 0.0M
2021-10-08 24,127.80 24,453.80 23,765.80 24,174.90 0.0M
2021-10-07 24,216.90 24,216.90 23,654.70 24,063.70 0.0M
2021-10-06 23,964.10 24,008.90 23,367.60 23,882.60 0.0M
2021-10-05 23,387.70 23,924.30 23,312.40 23,902.00 0.0M
2021-10-04 23,878.30 23,892.40 23,407.50 23,469.70 0.0M
2021-10-01 23,896.70 24,003.20 23,628.10 23,844.40 0.0M
2021-09-30 23,636.70 24,186.60 23,628.90 24,135.00 0.0M
2021-09-29 23,721.40 24,276.40 23,625.30 23,797.50 0.0M
2021-09-28 24,699.90 24,699.90 23,820.10 23,820.10 0.0M
2021-09-27 25,135.50 25,267.70 24,546.90 24,651.90 0.0M
2021-09-24 25,142.30 25,361.30 24,890.40 25,133.00 0.0M
2021-09-23 25,391.00 25,585.00 24,933.90 25,225.50 0.0M
2021-09-22 24,569.40 25,216.70 24,526.20 25,216.70 0.0M
2021-09-21 24,705.20 24,961.90 24,433.90 24,516.90 0.0M
2021-09-20 24,826.30 24,826.30 24,245.10 24,618.40 0.0M
2021-09-17 25,603.50 25,603.50 24,776.00 24,849.20 0.0M
2021-09-16 25,338.00 25,472.80 25,096.20 25,121.60 0.0M
2021-09-15 25,871.90 26,152.40 25,178.80 25,212.40 0.0M
2021-09-14 25,706.20 25,884.30 25,300.50 25,861.30 0.0M
2021-09-13 25,632.80 26,119.80 25,186.00 25,618.00 0.0M
2021-09-10 25,892.50 25,980.20 25,492.70 25,718.10 0.0M
2021-09-09 24,803.10 25,981.30 24,803.10 25,931.70 0.0M
2021-09-08 25,288.70 25,333.00 24,642.80 24,944.20 0.0M
2021-09-07 25,364.80 25,547.40 25,180.70 25,351.50 0.0M
2021-09-06 25,000.40 25,380.30 24,984.30 25,380.30 0.0M
2021-09-03 24,914.60 25,163.70 24,748.30 25,049.70 0.0M
2021-09-02 24,908.00 25,251.10 24,744.60 25,003.40 0.0M
2021-09-01 24,554.80 24,750.00 24,395.40 24,635.60 0.0M
2021-08-31 24,506.40 24,705.30 24,475.60 24,545.80 0.0M
2021-08-30 24,236.80 24,551.90 24,010.30 24,522.40 0.0M
2021-08-27 24,032.20 24,309.00 23,908.10 24,163.80 0.0M
2021-08-26 24,084.10 24,107.40 23,794.10 24,013.00 0.0M
2021-08-25 24,055.20 24,066.50 23,724.50 24,066.50 0.0M
2021-08-24 24,001.50 24,001.50 23,704.40 23,910.30 0.0M
2021-08-23 24,004.10 24,004.10 23,699.80 23,920.70 0.0M
2021-08-20 23,635.00 23,818.20 23,491.40 23,681.50 0.0M
2021-08-19 23,623.90 23,641.90 23,164.30 23,523.20 0.0M
2021-08-18 23,325.40 23,723.90 23,245.30 23,723.90 0.0M
2021-08-17 23,356.80 23,363.80 23,159.80 23,200.40 0.0M
2021-08-16 23,496.20 23,591.30 23,328.10 23,346.20 0.0M
2021-08-13 23,516.00 23,730.70 23,516.00 23,568.30 0.0M
2021-08-12 23,721.50 23,794.10 23,519.90 23,639.70 0.0M
2021-08-11 23,550.60 23,780.20 23,528.50 23,705.80 0.0M
2021-08-10 23,684.60 23,779.50 23,431.10 23,643.50 0.0M
2021-08-09 23,596.10 23,793.50 23,579.00 23,579.00 0.0M
2021-08-06 23,644.10 23,692.10 23,403.00 23,639.70 0.0M
2021-08-05 23,650.10 23,806.20 23,490.20 23,568.40 0.0M
2021-08-04 23,926.60 23,957.40 23,551.10 23,635.40 0.0M
2021-08-03 23,969.20 23,969.20 23,569.70 23,814.50 0.0M
2021-08-02 23,972.30 24,333.70 23,850.30 24,033.20 0.0M
2021-07-30 24,049.80 24,224.80 23,744.30 23,970.70 0.0M
2021-07-29 23,897.10 24,349.20 23,784.60 24,048.00 0.0M
2021-07-28 23,801.00 23,970.40 23,620.00 23,834.30 0.0M
2021-07-27 23,631.00 23,753.80 23,365.10 23,753.80 0.0M
2021-07-26 23,569.50 23,712.80 23,287.60 23,635.30 0.0M
2021-07-23 23,378.10 23,748.10 23,199.10 23,654.70 0.0M
2021-07-22 22,924.40 23,427.30 22,809.10 23,352.40 0.0M
2021-07-21 22,027.50 22,878.00 22,027.50 22,698.10 0.0M
2021-07-20 21,815.40 22,155.60 21,803.80 21,974.80 0.0M
2021-07-19 22,185.70 22,289.00 21,685.70 21,849.90 0.0M
2021-07-16 22,666.50 22,675.00 22,201.80 22,386.80 0.0M
2021-07-15 22,699.10 22,766.70 22,442.60 22,666.50 0.0M
2021-07-14 22,711.20 22,793.50 22,466.70 22,637.00 0.0M
2021-07-13 22,906.20 22,911.30 22,610.40 22,682.50 0.0M
2021-07-12 22,602.60 22,901.40 22,444.80 22,901.40 0.0M
2021-07-09 22,566.40 22,765.70 22,462.10 22,544.00 0.0M
2021-07-08 22,971.40 22,971.40 22,319.20 22,445.20 0.0M
2021-07-07 22,558.90 22,897.10 22,541.80 22,873.30 0.0M
2021-07-06 22,650.80 22,729.60 22,480.10 22,507.30 0.0M
2021-07-05 22,316.00 22,430.50 22,248.10 22,430.50 0.0M
2021-07-02 22,486.80 22,500.00 22,290.70 22,324.10 0.0M
2021-07-01 22,232.30 22,571.70 22,202.40 22,479.60 0.0M
2021-06-30 22,315.00 22,408.30 22,038.60 22,211.20 0.0M
2021-06-29 22,396.70 22,460.60 22,200.60 22,305.20 0.0M
2021-06-28 22,654.40 22,654.40 22,237.40 22,238.00 0.0M
2021-06-25 22,559.30 22,566.80 22,297.40 22,355.60 0.0M
2021-06-24 22,225.80 22,453.90 22,125.40 22,453.90 0.0M
2021-06-23 22,335.70 22,399.70 22,157.60 22,166.30 0.0M
2021-06-22 22,513.70 22,520.70 22,157.00 22,236.00 0.0M
2021-06-21 22,464.90 22,464.90 22,184.60 22,261.30 0.0M
2021-06-18 22,348.90 22,421.40 22,132.70 22,395.10 0.0M
2021-06-17 22,289.20 22,313.80 21,955.80 22,313.80 0.0M
2021-06-16 21,938.40 22,267.20 21,938.40 22,267.20 0.0M
2021-06-15 21,990.80 22,125.60 21,855.10 21,863.40 0.0M
2021-06-14 22,094.70 22,198.10 21,978.60 21,998.30 0.0M
2021-06-11 22,124.20 22,335.90 21,998.50 22,094.10 0.0M
2021-06-10 21,863.50 22,106.40 21,721.80 22,062.20 0.0M
2021-06-09 21,733.20 21,960.20 21,494.80 21,934.50 0.0M
2021-06-08 21,734.70 21,799.30 21,547.80 21,747.80 0.0M
2021-06-07 21,533.10 21,734.70 21,485.30 21,734.70 0.0M
2021-06-04 21,377.30 21,639.50 21,377.30 21,631.10 0.0M
2021-06-03 21,616.20 21,715.30 21,408.40 21,408.40 0.0M
2021-06-02 21,706.00 21,722.40 21,584.50 21,639.30 0.0M
2021-06-01 21,799.50 21,900.20 21,701.10 21,717.90 0.0M
2021-05-31 21,826.40 21,963.70 21,717.30 21,821.90 0.0M
2021-05-28 21,527.70 21,765.20 21,498.80 21,765.20 0.0M
2021-05-27 21,615.70 21,679.20 21,465.80 21,478.70 0.0M
2021-05-26 21,850.40 21,973.60 21,533.00 21,570.30 0.0M
2021-05-25 21,822.10 22,218.10 21,822.10 21,831.60 0.0M
2021-05-24 21,913.80 22,011.40 21,763.90 21,867.10 0.0M
2021-05-21 21,950.40 22,121.30 21,819.60 22,068.00 0.0M
2021-05-20 21,942.40 22,082.10 21,801.20 21,982.70 0.0M
2021-05-19 21,721.70 21,835.40 21,505.80 21,835.40 0.0M
2021-05-18 21,827.40 21,909.00 21,668.20 21,754.40 0.0M
2021-05-17 21,430.70 21,778.50 21,430.70 21,763.50 0.0M
2021-05-14 21,179.40 21,501.10 21,055.30 21,379.70 0.0M
2021-05-13 21,434.90 21,434.90 21,112.80 21,245.20 0.0M
2021-05-12 21,616.10 21,616.10 21,434.90 21,434.90 0.0M
2021-05-11 21,983.20 21,983.20 21,378.70 21,511.00 0.0M
2021-05-10 21,987.50 22,124.30 21,900.30 22,000.00 0.0M
2021-05-07 21,761.70 22,030.10 21,761.70 22,030.10 0.0M
2021-05-06 21,627.20 21,802.00 21,602.60 21,762.60 0.0M
2021-05-05 21,310.10 21,511.50 21,193.00 21,439.10 0.0M
2021-05-04 21,805.40 21,816.60 21,290.10 21,290.10 0.0M
2021-05-03 21,533.80 21,814.70 21,460.40 21,799.20 0.0M
2021-04-30 21,456.20 21,543.40 21,224.70 21,436.30 0.0M
2021-04-29 21,648.80 21,684.60 21,332.20 21,467.00 0.0M
2021-04-28 21,688.50 21,694.30 21,572.10 21,644.40 0.0M
2021-04-27 21,904.80 21,921.40 21,595.70 21,595.70 0.0M
2021-04-26 21,707.80 21,860.40 21,368.30 21,860.40 0.0M
2021-04-23 21,750.50 21,828.60 21,462.60 21,611.90 0.0M
2021-04-22 21,817.60 21,861.20 21,687.10 21,742.80 0.0M
2021-04-21 21,726.60 21,774.30 21,553.00 21,740.50 0.0M
2021-04-20 21,854.00 22,104.30 21,573.60 21,649.60 0.0M
2021-04-19 22,307.30 22,307.30 21,919.10 21,980.00 0.0M
2021-04-16 22,167.20 22,407.80 22,018.50 22,303.40 0.0M
2021-04-15 21,940.00 22,025.60 21,847.10 21,945.70 0.0M
2021-04-14 21,838.70 21,913.90 21,683.70 21,818.60 0.0M
2021-04-13 21,728.60 21,982.30 21,698.50 21,843.50 0.0M
2021-04-12 21,350.70 21,653.80 21,299.30 21,652.80 0.0M
2021-04-09 21,541.70 21,654.60 21,305.20 21,348.70 0.0M
2021-04-08 21,583.90 21,613.70 21,427.50 21,584.10 0.0M
2021-04-07 21,594.60 21,599.30 21,346.10 21,598.70 0.0M
2021-04-06 21,594.50 21,816.00 21,432.80 21,595.10 0.0M
2021-04-01 21,212.80 21,406.10 20,908.20 21,406.10 0.0M
2021-03-31 20,647.10 21,026.90 20,647.10 20,908.20 0.0M
2021-03-30 20,240.90 20,590.60 20,178.80 20,527.50 0.0M
2021-03-29 19,880.20 20,259.80 19,880.20 20,205.70 0.0M
2021-03-26 19,967.00 20,084.40 19,934.70 20,054.70 0.0M
2021-03-25 20,065.80 20,124.70 19,902.60 20,000.70 0.0M
2021-03-24 20,054.30 20,147.60 19,906.10 20,107.80 0.0M
2021-03-23 20,185.50 20,185.50 19,955.80 20,091.00 0.0M
2021-03-22 20,163.10 20,275.90 19,932.60 20,129.20 0.0M
2021-03-19 20,196.52 20,308.17 19,947.95 20,162.17 0.0M
2021-03-18 20,297.45 20,440.57 20,159.31 20,196.52 0.0M
2021-03-17 20,299.10 20,547.37 20,294.47 20,297.45 0.0M
2021-03-16 20,099.95 20,424.65 20,083.36 20,299.10 0.0M
2021-03-15 20,275.73 20,487.28 19,997.30 20,099.95 0.0M
2021-03-12 20,421.82 20,421.82 20,101.91 20,275.73 0.0M
2021-03-11 20,501.37 20,576.79 20,361.04 20,421.82 0.0M
2021-03-10 20,491.76 20,527.79 20,356.74 20,501.37 0.0M
2021-03-09 20,125.77 20,536.71 20,034.95 20,491.76 0.0M
2021-03-08 20,110.86 20,739.93 20,046.90 20,125.77 0.0M
2021-03-05 20,447.59 20,447.59 19,849.12 20,110.86 0.0M
2021-03-04 21,281.61 21,281.61 20,382.33 20,447.59 0.0M
2021-03-03 21,580.30 21,891.49 21,281.61 21,281.61 0.0M
2021-03-02 21,733.29 21,855.40 21,460.54 21,580.30 0.0M
2021-03-01 21,575.25 21,887.80 21,404.62 21,733.29 0.0M
2021-02-26 21,853.06 21,853.06 21,296.42 21,575.25 0.0M
2021-02-25 21,384.50 21,853.06 21,384.50 21,853.06 0.0M
2021-02-24 21,263.20 21,523.69 21,263.20 21,384.50 0.0M
2021-02-23 22,085.81 22,161.67 21,145.23 21,263.20 0.0M
2021-02-22 21,991.19 22,140.46 21,911.37 22,085.81 0.0M
2021-02-19 21,881.62 21,991.19 21,611.52 21,991.19 0.0M
2021-02-18 22,325.88 22,364.68 21,881.62 21,881.62 0.0M
2021-02-17 22,163.45 22,472.18 22,025.32 22,325.88 0.0M
2021-02-16 22,357.62 22,508.16 22,163.45 22,163.45 0.0M
2021-02-15 22,293.18 22,523.19 22,185.79 22,357.62 0.0M
2021-02-12 22,066.98 22,293.18 21,844.72 22,293.18 0.0M
2021-02-11 21,914.76 22,190.68 21,768.81 22,066.98 0.0M
2021-02-10 21,929.45 22,077.08 21,584.15 21,914.76 0.0M
2021-02-09 21,707.05 21,929.45 21,395.46 21,929.45 0.0M
2021-02-08 21,384.09 21,748.48 21,109.22 21,707.05 0.0M
2021-02-05 20,986.35 21,387.50 20,986.35 21,384.09 0.0M
2021-02-04 21,304.10 21,404.30 20,831.79 20,986.35 0.0M
2021-02-03 20,961.55 21,525.18 20,958.59 21,304.10 0.0M
2021-02-02 20,508.36 21,010.91 20,508.36 20,961.55 0.0M
2021-02-01 19,976.03 20,565.84 19,949.89 20,508.36 0.0M
2021-01-29 20,170.11 20,234.70 19,864.28 19,976.03 0.0M
2021-01-28 20,428.35 20,428.35 19,648.33 20,170.11 0.0M
2021-01-27 20,584.89 20,650.06 20,281.17 20,428.35 0.0M
2021-01-26 20,473.54 20,793.31 20,473.54 20,584.89 0.0M
2021-01-25 20,651.38 20,763.16 20,473.54 20,473.54 0.0M
2021-01-22 20,647.01 20,704.30 20,418.75 20,651.38 0.0M
2021-01-21 20,640.49 20,702.88 20,549.52 20,647.01 0.0M
2021-01-20 20,633.96 20,709.77 20,323.20 20,640.49 0.0M
2021-01-19 20,526.83 20,694.69 20,384.59 20,633.96 0.0M
2021-01-18 20,631.93 20,814.96 20,476.09 20,526.83 0.0M
2021-01-15 21,012.90 21,012.90 20,523.57 20,631.93 0.0M
2021-01-14 21,011.52 21,061.78 20,633.89 21,012.90 0.0M
2021-01-13 21,153.05 21,354.47 20,763.08 21,011.52 0.0M
2021-01-12 21,216.16 21,577.92 20,923.11 21,153.05 0.0M
2021-01-11 21,091.06 21,518.09 21,016.96 21,216.16 0.0M
2021-01-08 20,942.90 21,285.56 20,942.90 21,091.06 0.0M
2021-01-07 20,748.77 20,942.90 20,691.34 20,942.90 0.0M
2021-01-06 20,737.03 20,748.77 20,511.81 20,748.77 0.0M
2021-01-05 20,252.41 20,737.03 20,164.37 20,737.03 0.0M
2021-01-04 19,960.25 20,313.41 19,960.25 20,252.41 0.0M