FTSE Italia All Share Basic Resources (FTITLMS5510)

FTITLMS5510
🏛️ Italia →
34,615.10
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
2021-12-30 24,113.50 24,453.30 23,965.10 24,013.00 0.0M
2021-12-29 24,828.00 24,923.60 23,683.60 24,103.40 0.0M
2021-12-28 25,034.60 25,694.80 24,319.70 24,488.10 0.0M
2021-12-27 23,910.60 24,968.80 23,910.60 24,694.70 0.0M
2021-12-23 22,976.40 24,536.30 22,854.20 23,907.30 0.0M
2021-12-22 22,873.40 22,955.80 22,343.10 22,855.30 0.0M
2021-12-21 22,803.10 23,091.00 22,582.10 22,977.40 0.0M
2021-12-20 23,238.90 23,440.20 22,201.00 22,540.70 0.0M
2021-12-17 22,269.00 23,574.20 22,193.80 23,540.60 0.0M
2021-12-16 22,996.40 23,166.50 22,219.00 22,680.90 0.0M
2021-12-15 23,487.60 24,147.10 22,653.20 22,761.80 0.0M
2021-12-14 22,335.70 23,394.40 22,242.10 23,320.00 0.0M
2021-12-13 22,321.80 22,657.00 21,924.90 22,335.70 0.0M
2021-12-10 21,957.40 22,235.00 21,564.60 22,002.10 0.0M
2021-12-09 21,236.70 22,522.40 21,136.20 21,952.60 0.0M
2021-12-08 20,523.10 21,270.10 20,468.30 20,889.60 0.0M
2021-12-07 19,481.20 20,288.50 19,329.60 20,288.50 0.0M
2021-12-06 19,480.20 19,534.70 19,237.60 19,481.20 0.0M
2021-12-03 19,466.00 19,575.80 19,266.60 19,454.70 0.0M
2021-12-02 19,312.90 19,519.80 19,214.60 19,466.00 0.0M
2021-12-01 19,443.40 19,491.00 19,310.30 19,380.00 0.0M
2021-11-30 19,551.70 19,594.20 19,216.70 19,452.90 0.0M
2021-11-29 19,386.30 19,709.80 19,361.30 19,507.20 0.0M
2021-11-26 19,541.60 19,628.70 19,263.40 19,462.90 0.0M
2021-11-25 19,694.10 19,843.00 19,459.50 19,818.00 0.0M
2021-11-24 19,664.60 19,920.50 19,593.80 19,701.50 0.0M
2021-11-23 19,463.30 19,782.40 19,403.80 19,714.90 0.0M
2021-11-22 19,745.40 19,929.00 19,444.40 19,451.80 0.0M
2021-11-19 20,026.40 20,026.40 19,577.80 19,745.40 0.0M
2021-11-18 20,086.20 20,100.60 19,683.00 20,026.40 0.0M
2021-11-17 20,171.30 20,270.80 19,744.00 20,086.20 0.0M
2021-11-16 19,931.90 20,366.90 19,931.90 20,171.30 0.0M
2021-11-15 19,621.20 20,222.50 19,621.20 19,981.50 0.0M
2021-11-12 19,313.80 19,685.40 19,255.90 19,635.70 0.0M
2021-11-11 19,230.90 19,326.70 19,067.10 19,313.80 0.0M
2021-11-10 19,165.00 19,226.10 18,975.80 19,226.10 0.0M
2021-11-09 19,121.70 19,165.00 18,907.80 19,165.00 0.0M
2021-11-08 18,948.10 19,294.60 18,921.80 19,121.70 0.0M
2021-11-05 18,973.00 19,189.90 18,804.90 18,984.00 0.0M
2021-11-04 18,921.30 19,182.00 18,810.10 19,006.50 0.0M
2021-11-03 19,265.80 19,265.80 18,883.90 18,912.80 0.0M
2021-11-02 19,026.40 19,334.10 18,802.50 19,198.70 0.0M
2021-11-01 18,860.40 19,040.70 18,860.40 19,040.70 0.0M
2021-10-29 18,951.80 18,985.30 18,629.20 18,867.60 0.0M
2021-10-28 19,071.00 19,071.00 18,801.30 18,951.80 0.0M
2021-10-27 19,260.50 19,260.50 18,838.70 19,071.00 0.0M
2021-10-26 19,217.20 19,284.20 18,851.50 19,160.00 0.0M
2021-10-25 19,328.10 19,328.10 19,008.90 19,217.20 0.0M
2021-10-22 19,149.00 19,365.40 19,027.20 19,328.10 0.0M
2021-10-21 19,071.80 19,225.90 18,855.90 19,115.00 0.0M
2021-10-20 18,945.00 19,114.40 18,779.70 19,071.80 0.0M
2021-10-19 19,145.30 19,179.10 18,741.80 18,945.00 0.0M
2021-10-18 18,942.90 19,252.60 18,883.30 19,102.80 0.0M
2021-10-15 19,072.70 19,221.60 18,984.90 19,119.00 0.0M
2021-10-14 18,952.20 19,210.70 18,947.20 19,101.50 0.0M
2021-10-13 19,222.30 19,364.90 19,001.80 19,103.80 0.0M
2021-10-12 19,333.70 19,353.20 19,032.90 19,289.30 0.0M
2021-10-11 19,155.30 19,369.70 19,060.20 19,369.70 0.0M
2021-10-08 19,216.30 19,275.80 19,009.20 19,155.30 0.0M
2021-10-07 19,187.30 19,216.30 18,892.10 19,216.30 0.0M
2021-10-06 19,208.50 19,208.50 18,855.50 19,178.80 0.0M
2021-10-05 18,987.20 19,175.00 18,803.00 19,175.00 0.0M
2021-10-04 19,010.00 19,018.50 18,719.10 18,973.00 0.0M
2021-10-01 19,091.00 19,091.00 18,789.20 19,010.00 0.0M
2021-09-30 18,990.10 19,091.00 18,693.70 19,091.00 0.0M
2021-09-29 18,786.80 18,994.80 18,786.80 18,994.80 0.0M
2021-09-28 19,084.50 19,102.40 18,724.60 18,786.80 0.0M
2021-09-27 19,211.80 19,211.80 18,904.50 19,084.50 0.0M
2021-09-24 19,400.60 19,400.60 18,913.60 19,192.80 0.0M
2021-09-23 19,359.20 19,494.50 19,237.90 19,486.80 0.0M
2021-09-22 19,261.30 19,454.50 19,164.50 19,356.80 0.0M
2021-09-21 19,075.90 19,299.90 18,948.30 19,227.80 0.0M
2021-09-20 19,485.40 19,485.40 18,964.30 18,981.30 0.0M
2021-09-17 19,357.80 19,391.80 19,239.70 19,323.80 0.0M
2021-09-16 19,071.90 19,381.50 19,071.90 19,357.80 0.0M
2021-09-15 19,125.40 19,199.10 18,955.80 19,029.80 0.0M
2021-09-14 19,366.80 19,366.80 19,083.40 19,113.60 0.0M
2021-09-13 19,465.60 19,465.60 18,915.70 19,305.30 0.0M
2021-09-10 19,224.80 19,462.80 19,183.60 19,431.60 0.0M
2021-09-09 19,366.10 19,493.90 18,979.20 19,182.30 0.0M
2021-09-08 19,588.60 19,741.80 19,316.90 19,342.50 0.0M
2021-09-07 19,343.70 19,539.40 19,343.70 19,520.60 0.0M
2021-09-06 18,863.10 19,461.30 18,863.10 19,461.30 0.0M
2021-09-03 18,829.60 18,974.30 18,795.60 18,877.40 0.0M
2021-09-02 18,872.20 19,073.80 18,633.50 18,827.30 0.0M
2021-09-01 19,027.60 19,128.10 18,872.20 18,872.20 0.0M
2021-08-31 18,995.90 19,071.40 18,867.80 19,027.60 0.0M
2021-08-30 18,894.80 19,218.40 18,885.20 18,995.90 0.0M
2021-08-27 18,912.70 18,964.20 18,699.70 18,826.70 0.0M
2021-08-26 18,785.90 18,912.70 18,557.00 18,912.70 0.0M
2021-08-25 18,970.10 18,970.10 18,651.80 18,651.80 0.0M
2021-08-24 18,883.80 18,987.10 18,778.70 18,970.10 0.0M
2021-08-23 18,903.60 18,998.80 18,738.50 18,879.00 0.0M
2021-08-20 18,869.10 18,891.70 18,699.10 18,891.70 0.0M
2021-08-19 18,789.30 18,895.40 18,598.60 18,701.50 0.0M
2021-08-18 18,843.90 19,036.50 18,789.30 18,789.30 0.0M
2021-08-17 19,043.70 19,077.20 18,741.00 18,843.90 0.0M
2021-08-16 19,285.00 19,285.00 18,908.90 19,031.80 0.0M
2021-08-13 19,152.80 19,337.40 19,082.80 19,287.40 0.0M
2021-08-12 18,976.00 19,199.40 18,806.60 19,152.80 0.0M
2021-08-11 19,225.90 19,352.80 18,856.90 18,856.90 0.0M
2021-08-10 18,929.30 19,405.50 18,914.60 19,225.90 0.0M
2021-08-09 18,934.50 18,949.00 18,743.20 18,833.40 0.0M
2021-08-06 19,012.20 19,012.20 18,762.10 18,934.50 0.0M
2021-08-05 19,081.70 19,219.30 18,923.80 18,923.80 0.0M
2021-08-04 19,181.20 19,189.70 18,799.30 18,969.60 0.0M
2021-08-03 18,978.60 19,079.20 18,735.70 19,011.00 0.0M
2021-08-02 18,578.20 19,014.50 18,578.20 18,978.60 0.0M
2021-07-30 18,573.60 18,573.60 18,427.40 18,566.30 0.0M
2021-07-29 18,796.40 18,904.00 18,559.30 18,559.30 0.0M
2021-07-28 18,593.20 18,820.10 18,593.20 18,820.10 0.0M
2021-07-27 18,540.20 18,734.10 18,540.20 18,693.80 0.0M
2021-07-26 18,879.40 18,879.40 18,525.60 18,779.80 0.0M
2021-07-23 18,540.10 19,008.70 18,535.40 18,809.90 0.0M
2021-07-22 18,719.60 18,970.80 18,607.40 18,607.40 0.0M
2021-07-21 18,128.80 18,776.80 18,128.80 18,719.60 0.0M
2021-07-20 18,554.70 18,554.70 18,086.20 18,128.80 0.0M
2021-07-19 19,217.70 19,260.20 18,187.00 18,187.00 0.0M
2021-07-16 19,261.40 19,353.70 19,100.60 19,253.70 0.0M
2021-07-15 19,287.30 19,555.50 19,124.90 19,261.40 0.0M
2021-07-14 19,341.60 19,574.50 19,287.30 19,287.30 0.0M
2021-07-13 18,850.60 19,422.10 18,850.60 19,355.90 0.0M
2021-07-12 18,860.50 19,346.20 18,860.50 19,118.80 0.0M
2021-07-09 18,701.90 19,081.90 18,701.90 19,065.00 0.0M
2021-07-08 19,180.30 19,180.30 18,439.30 18,678.20 0.0M
2021-07-07 19,508.70 19,738.40 19,188.80 19,299.90 0.0M
2021-07-06 20,020.60 20,020.60 19,475.20 19,508.70 0.0M
2021-07-05 19,552.30 20,115.70 19,535.10 20,082.10 0.0M
2021-07-02 19,844.20 19,956.70 19,619.30 19,652.90 0.0M
2021-07-01 19,876.00 20,089.20 19,816.50 19,844.20 0.0M
2021-06-30 19,961.70 19,987.20 19,707.30 19,876.00 0.0M
2021-06-29 19,818.60 20,139.60 19,818.60 19,961.70 0.0M
2021-06-28 19,966.70 20,113.00 19,793.20 19,818.60 0.0M
2021-06-25 20,423.60 20,557.70 20,070.50 20,090.20 0.0M
2021-06-24 19,863.50 20,289.50 19,768.00 20,289.50 0.0M
2021-06-23 20,179.30 20,215.20 19,857.40 19,863.50 0.0M
2021-06-22 19,972.50 20,140.10 19,854.40 19,980.50 0.0M
2021-06-21 20,195.90 20,195.90 19,660.00 19,977.20 0.0M
2021-06-18 20,039.80 20,207.40 19,794.20 20,002.00 0.0M
2021-06-17 20,327.10 20,327.10 19,896.70 20,031.30 0.0M
2021-06-16 19,959.50 20,730.50 19,959.50 20,394.20 0.0M
2021-06-15 19,456.70 19,490.20 19,224.30 19,456.60 0.0M
2021-06-14 19,454.50 19,478.40 19,170.50 19,432.80 0.0M
2021-06-11 19,319.50 19,456.10 19,033.40 19,449.80 0.0M
2021-06-10 18,847.70 19,319.50 18,672.90 19,319.50 0.0M
2021-06-09 18,992.60 18,992.60 18,641.80 18,823.80 0.0M
2021-06-08 19,341.10 19,374.60 18,914.60 18,992.60 0.0M
2021-06-07 19,224.50 19,350.60 19,008.80 19,341.10 0.0M
2021-06-04 18,994.70 19,212.60 18,892.90 19,212.60 0.0M
2021-06-03 18,611.80 19,097.10 18,550.90 18,994.70 0.0M
2021-06-02 18,884.70 18,942.70 18,494.30 18,662.00 0.0M
2021-06-01 18,437.30 18,915.80 18,427.80 18,749.20 0.0M
2021-05-31 18,068.40 18,513.00 18,049.00 18,418.30 0.0M
2021-05-28 18,200.60 18,283.30 18,106.70 18,142.90 0.0M
2021-05-27 18,624.00 18,684.10 18,133.40 18,217.50 0.0M
2021-05-26 18,546.90 18,719.20 18,446.30 18,590.50 0.0M
2021-05-25 18,055.00 18,846.20 17,761.80 18,412.80 0.0M
2021-05-24 18,251.00 18,256.60 18,055.00 18,055.00 0.0M
2021-05-21 18,173.80 18,417.20 17,948.80 18,215.10 0.0M
2021-05-20 18,375.60 18,576.80 18,159.40 18,173.80 0.0M
2021-05-19 17,972.60 18,458.40 17,755.80 18,342.10 0.0M
2021-05-18 17,948.30 18,147.20 17,906.60 17,994.00 0.0M
2021-05-17 17,972.50 18,192.60 17,837.90 17,880.30 0.0M
2021-05-14 17,890.40 18,110.70 17,761.10 18,046.00 0.0M
2021-05-13 17,804.40 17,907.40 17,687.10 17,890.40 0.0M
2021-05-12 17,829.70 17,914.50 17,450.80 17,804.40 0.0M
2021-05-11 18,559.40 18,559.40 17,553.30 17,770.10 0.0M
2021-05-10 18,669.00 18,669.00 18,412.20 18,537.90 0.0M
2021-05-07 18,707.40 18,707.40 18,397.00 18,568.40 0.0M
2021-05-06 18,105.70 18,713.10 18,105.70 18,539.70 0.0M
2021-05-05 18,005.40 18,165.70 17,861.90 18,134.50 0.0M
2021-05-04 18,590.00 18,616.00 17,765.40 18,026.70 0.0M
2021-05-03 18,342.90 18,554.50 18,342.90 18,539.90 0.0M
2021-04-30 18,787.80 18,787.80 18,199.30 18,335.80 0.0M
2021-04-29 18,832.10 18,856.40 18,538.60 18,787.80 0.0M
2021-04-28 18,935.80 18,969.30 18,667.60 18,832.10 0.0M
2021-04-27 18,735.70 19,171.50 18,735.70 18,935.80 0.0M
2021-04-26 18,733.10 18,757.20 18,431.70 18,534.50 0.0M
2021-04-23 18,757.20 18,784.70 18,280.00 18,694.50 0.0M
2021-04-22 18,556.20 18,773.90 18,496.10 18,731.10 0.0M
2021-04-21 18,411.80 18,567.60 18,336.00 18,539.50 0.0M
2021-04-20 18,600.90 18,678.00 18,327.90 18,361.90 0.0M
2021-04-19 18,632.70 18,632.70 18,393.50 18,561.30 0.0M
2021-04-16 18,354.90 18,606.40 18,242.50 18,606.40 0.0M
2021-04-15 18,548.90 18,563.30 18,329.90 18,354.90 0.0M
2021-04-14 18,538.50 18,639.10 18,322.50 18,381.30 0.0M
2021-04-13 18,593.30 18,593.30 18,346.70 18,505.90 0.0M
2021-04-12 18,572.70 18,685.80 18,145.50 18,584.80 0.0M
2021-04-09 18,750.90 18,773.80 18,467.40 18,467.40 0.0M
2021-04-08 18,733.10 18,833.70 18,573.80 18,750.90 0.0M
2021-04-07 18,781.80 18,877.60 18,518.40 18,833.70 0.0M
2021-04-06 18,739.30 18,829.70 18,568.20 18,758.10 0.0M
2021-04-01 18,552.40 18,903.10 18,347.80 18,903.10 0.0M
2021-03-31 18,494.40 18,652.60 18,334.60 18,466.30 0.0M
2021-03-30 18,759.90 18,759.90 18,478.00 18,482.50 0.0M
2021-03-29 18,679.00 18,710.40 18,417.70 18,702.70 0.0M
2021-03-26 18,460.50 18,657.00 18,300.00 18,571.20 0.0M
2021-03-25 18,712.50 18,723.80 18,275.90 18,472.40 0.0M
2021-03-24 18,440.80 18,706.80 18,264.60 18,676.60 0.0M
2021-03-23 18,107.80 18,440.80 18,061.20 18,440.80 0.0M
2021-03-22 18,055.90 18,652.20 18,055.90 18,174.90 0.0M
2021-03-19 18,849.84 18,914.51 18,212.15 18,510.72 0.0M
2021-03-18 19,486.26 19,486.26 18,425.14 18,849.84 0.0M
2021-03-17 19,443.79 19,699.26 19,295.47 19,486.26 0.0M
2021-03-16 18,955.70 19,593.40 18,955.70 19,443.79 0.0M
2021-03-15 19,253.63 19,593.40 18,955.70 18,955.70 0.0M
2021-03-12 19,189.61 19,445.07 18,891.68 19,253.63 0.0M
2021-03-11 19,550.93 19,954.72 19,019.09 19,189.61 0.0M
2021-03-10 19,465.35 19,933.16 19,274.55 19,550.93 0.0M
2021-03-09 19,486.90 19,848.22 19,337.94 19,465.35 0.0M
2021-03-08 19,592.12 19,635.23 18,975.34 19,486.90 0.0M
2021-03-05 19,590.84 19,869.78 18,975.34 19,592.12 0.0M
2021-03-04 20,059.30 20,079.57 19,590.84 19,590.84 0.0M
2021-03-03 19,931.25 20,357.23 19,931.25 20,059.30 0.0M
2021-03-02 19,398.13 20,249.46 18,761.07 19,931.25 0.0M
2021-03-01 19,249.16 19,398.13 18,909.39 19,398.13 0.0M
2021-02-26 19,801.28 19,886.86 19,058.36 19,249.16 0.0M
2021-02-25 19,716.97 20,056.74 19,546.45 19,801.28 0.0M
2021-02-24 19,737.25 20,034.55 19,716.97 19,716.97 0.0M
2021-02-23 19,864.66 20,034.55 19,566.09 19,737.25 0.0M
2021-02-22 20,225.98 20,225.98 19,779.72 19,864.66 0.0M
2021-02-19 20,225.98 20,480.81 19,886.22 20,225.98 0.0M
2021-02-18 20,396.50 20,523.92 20,183.51 20,225.98 0.0M
2021-02-17 20,523.92 20,523.92 20,331.84 20,396.50 0.0M
2021-02-16 20,567.03 20,736.91 20,247.54 20,523.92 0.0M
2021-02-15 20,056.74 20,715.35 20,034.55 20,567.03 0.0M
2021-02-12 20,139.76 20,290.65 19,885.58 20,056.74 0.0M
2021-02-11 20,692.52 20,947.98 19,928.05 20,139.76 0.0M
2021-02-10 19,162.94 20,692.52 19,035.53 20,692.52 0.0M
2021-02-09 18,504.96 19,204.77 18,291.97 19,162.94 0.0M
2021-02-08 18,185.47 18,547.43 17,930.65 18,504.96 0.0M
2021-02-05 18,058.06 18,207.03 17,632.72 18,185.47 0.0M
2021-02-04 17,718.30 18,078.34 17,526.22 18,058.06 0.0M
2021-02-03 18,015.59 18,207.67 17,718.30 17,718.30 0.0M
2021-02-02 17,930.65 18,249.50 17,781.04 18,015.59 0.0M
2021-02-01 17,930.65 18,100.53 17,718.30 17,930.65 0.0M
2021-01-29 17,781.68 17,952.21 17,569.33 17,930.65 0.0M
2021-01-28 17,801.32 17,909.10 17,568.69 17,781.68 0.0M
2021-01-27 17,673.27 17,865.35 17,504.03 17,801.32 0.0M
2021-01-26 17,970.56 17,992.12 17,545.86 17,673.27 0.0M
2021-01-25 17,970.56 17,992.76 17,607.96 17,970.56 0.0M
2021-01-22 18,034.59 18,119.53 17,694.82 17,970.56 0.0M
2021-01-21 18,290.69 18,290.69 17,822.88 18,034.59 0.0M
2021-01-20 18,333.80 18,355.36 17,887.54 18,290.69 0.0M
2021-01-19 18,120.81 18,333.80 18,077.70 18,333.80 0.0M
2021-01-18 18,375.63 18,375.63 18,078.34 18,120.81 0.0M
2021-01-15 18,205.75 18,587.99 18,205.75 18,375.63 0.0M
2021-01-14 18,101.17 18,248.86 17,545.86 18,205.75 0.0M
2021-01-13 18,271.69 18,314.17 17,592.16 18,101.17 0.0M
2021-01-12 18,421.30 18,421.30 18,186.75 18,271.69 0.0M
2021-01-11 18,549.99 18,634.93 18,250.78 18,421.30 0.0M
2021-01-08 18,274.25 18,700.88 18,274.25 18,549.99 0.0M
2021-01-07 18,571.55 18,679.32 18,167.12 18,274.25 0.0M
2021-01-06 18,463.77 18,787.10 18,230.50 18,571.55 0.0M
2021-01-05 18,417.46 18,569.63 18,186.11 18,463.77 0.0M
2021-01-04 18,009.84 18,567.71 18,009.84 18,417.46 0.0M