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
2022-12-30 23,401.70 23,881.50 23,395.20 23,881.50 0.0M
2022-12-29 23,502.50 23,791.70 23,305.40 23,369.30 0.0M
2022-12-28 23,712.40 24,012.30 23,471.40 23,699.60 0.0M
2022-12-27 24,005.70 24,044.20 23,678.20 23,825.50 0.0M
2022-12-23 23,887.80 24,067.60 23,698.20 24,005.70 0.0M
2022-12-22 23,975.60 24,260.10 23,690.70 23,887.80 0.0M
2022-12-21 24,121.40 24,252.20 23,601.20 24,252.20 0.0M
2022-12-20 24,326.20 24,326.20 24,016.00 24,065.10 0.0M
2022-12-19 24,551.90 24,551.90 24,326.20 24,326.20 0.0M
2022-12-16 24,580.00 24,580.00 24,277.70 24,551.90 0.0M
2022-12-15 24,715.80 24,908.00 24,513.10 24,580.00 0.0M
2022-12-14 24,554.60 25,061.40 24,526.40 24,777.50 0.0M
2022-12-13 24,503.30 24,586.90 24,272.50 24,586.90 0.0M
2022-12-12 24,266.60 24,559.60 24,174.20 24,503.30 0.0M
2022-12-09 24,492.50 24,543.70 24,100.20 24,351.00 0.0M
2022-12-08 24,174.00 24,492.50 24,033.20 24,492.50 0.0M
2022-12-07 24,228.70 24,257.50 23,949.10 24,174.00 0.0M
2022-12-06 24,528.00 24,584.30 24,280.10 24,453.90 0.0M
2022-12-05 24,249.50 24,579.90 24,159.60 24,505.30 0.0M
2022-12-02 24,108.10 24,918.10 24,108.10 24,249.50 0.0M
2022-12-01 24,185.20 24,386.10 23,924.40 24,217.10 0.0M
2022-11-30 23,709.20 24,393.10 23,709.20 24,393.10 0.0M
2022-11-29 23,561.10 23,822.40 23,561.10 23,699.50 0.0M
2022-11-28 24,077.40 24,077.40 23,597.20 23,609.70 0.0M
2022-11-25 24,043.60 24,606.80 23,863.20 24,077.40 0.0M
2022-11-24 23,998.30 25,131.50 23,835.50 24,043.60 0.0M
2022-11-23 23,968.90 24,231.80 23,821.50 23,864.70 0.0M
2022-11-22 23,806.60 24,135.90 23,672.00 23,938.30 0.0M
2022-11-21 24,454.20 24,533.90 23,806.60 23,806.60 0.0M
2022-11-18 24,381.40 24,905.40 24,099.90 24,678.10 0.0M
2022-11-17 24,793.50 24,839.90 24,319.50 24,381.40 0.0M
2022-11-16 24,956.30 25,127.50 24,616.40 24,760.40 0.0M
2022-11-15 24,487.10 25,026.70 24,430.80 24,956.30 0.0M
2022-11-14 24,212.30 24,702.40 24,181.60 24,459.00 0.0M
2022-11-11 23,975.20 24,492.60 23,845.00 24,238.10 0.0M
2022-11-10 23,651.00 24,168.50 23,651.00 23,975.20 0.0M
2022-11-09 23,469.70 23,950.90 23,328.90 23,904.40 0.0M
2022-11-08 23,579.90 23,695.20 23,367.40 23,445.90 0.0M
2022-11-07 23,252.40 23,700.10 23,252.40 23,700.10 0.0M
2022-11-04 22,879.00 23,502.30 22,879.00 23,252.40 0.0M
2022-11-03 23,560.50 23,560.50 22,963.50 22,963.50 0.0M
2022-11-02 23,527.40 23,699.60 23,221.20 23,585.80 0.0M
2022-11-01 23,552.10 23,903.90 23,406.60 23,501.70 0.0M
2022-10-31 23,491.30 23,730.70 23,403.20 23,590.90 0.0M
2022-10-28 23,607.10 23,607.10 23,251.40 23,491.30 0.0M
2022-10-27 23,338.00 23,663.40 23,005.00 23,607.10 0.0M
2022-10-26 23,336.30 23,340.40 23,114.60 23,338.00 0.0M
2022-10-25 23,371.60 23,575.20 22,946.60 23,281.30 0.0M
2022-10-24 23,506.50 23,562.90 22,984.40 23,202.70 0.0M
2022-10-21 23,708.60 23,708.60 23,283.50 23,506.50 0.0M
2022-10-20 23,287.80 23,653.80 23,178.60 23,314.40 0.0M
2022-10-19 23,340.20 23,565.40 23,171.20 23,287.80 0.0M
2022-10-18 22,970.40 23,595.70 22,970.40 23,320.80 0.0M
2022-10-17 22,854.90 23,144.70 22,691.30 22,970.40 0.0M
2022-10-14 22,278.50 23,221.00 22,278.50 22,854.90 0.0M
2022-10-13 22,467.40 22,726.50 22,024.40 22,363.00 0.0M
2022-10-12 22,565.20 22,565.20 22,017.00 22,467.40 0.0M
2022-10-11 22,736.80 22,736.80 21,853.70 22,565.20 0.0M
2022-10-10 22,342.60 22,736.80 21,948.50 22,736.80 0.0M
2022-10-07 22,954.60 22,982.80 22,110.00 22,342.60 0.0M
2022-10-06 21,944.60 23,008.50 21,886.00 22,842.00 0.0M
2022-10-05 22,068.80 22,265.80 21,685.10 21,874.30 0.0M
2022-10-04 21,679.90 22,088.10 21,679.90 22,012.40 0.0M
2022-10-03 22,296.00 22,493.00 21,451.10 21,721.00 0.0M
2022-09-30 21,079.90 21,759.90 20,981.30 21,759.90 0.0M
2022-09-29 21,522.70 21,522.70 20,748.70 21,012.00 0.0M
2022-09-28 21,012.50 21,312.50 20,703.60 21,219.20 0.0M
2022-09-27 22,047.40 22,654.30 21,391.80 21,460.70 0.0M
2022-09-26 21,595.40 22,320.50 21,430.60 21,857.80 0.0M
2022-09-23 21,790.50 22,782.90 21,551.30 21,595.40 0.0M
2022-09-22 22,561.80 22,867.30 21,663.00 21,788.40 0.0M
2022-09-21 23,245.10 23,624.30 22,447.90 22,538.30 0.0M
2022-09-20 24,949.10 25,328.40 23,259.60 23,259.60 0.0M
2022-09-19 25,566.70 26,601.10 24,726.20 25,328.40 0.0M
2022-09-16 28,121.30 28,121.30 25,479.10 25,524.70 0.0M
2022-09-15 27,885.60 28,362.00 27,872.40 28,110.50 0.0M
2022-09-14 27,712.40 28,013.00 27,640.80 27,647.50 0.0M
2022-09-13 27,493.20 27,804.90 27,493.20 27,712.40 0.0M
2022-09-12 27,394.30 27,543.40 27,369.90 27,493.20 0.0M
2022-09-09 27,690.70 27,690.70 27,316.50 27,361.10 0.0M
2022-09-08 27,695.70 27,797.80 27,582.00 27,622.70 0.0M
2022-09-07 27,875.00 28,053.80 27,713.80 27,729.70 0.0M
2022-09-06 24,934.30 27,962.40 24,934.30 27,910.60 0.0M
2022-09-05 25,121.00 25,121.00 24,804.00 24,934.30 0.0M
2022-09-02 25,090.40 25,247.50 25,017.40 25,149.20 0.0M
2022-09-01 25,198.50 25,232.30 25,024.90 25,090.40 0.0M
2022-08-31 25,328.80 25,328.80 25,164.50 25,198.50 0.0M
2022-08-30 25,413.50 25,530.50 25,278.10 25,349.10 0.0M
2022-08-29 25,417.30 25,546.70 25,286.20 25,413.50 0.0M
2022-08-26 25,615.30 25,688.40 25,425.40 25,425.40 0.0M
2022-08-25 25,741.90 25,778.90 25,555.20 25,615.30 0.0M
2022-08-24 25,764.30 25,856.90 25,754.90 25,775.90 0.0M
2022-08-23 25,590.90 25,895.80 25,590.90 25,790.40 0.0M
2022-08-22 25,894.20 25,894.20 25,564.80 25,590.90 0.0M
2022-08-19 25,980.10 26,045.00 25,822.80 25,873.10 0.0M
2022-08-18 26,019.00 26,019.00 25,800.00 25,980.10 0.0M
2022-08-17 25,988.70 26,154.10 25,951.00 26,019.00 0.0M
2022-08-16 25,920.80 26,019.60 25,865.50 25,975.70 0.0M
2022-08-12 26,009.80 26,009.80 25,810.50 25,886.70 0.0M
2022-08-11 26,058.50 26,154.20 25,918.90 26,009.80 0.0M
2022-08-10 25,885.30 26,092.50 25,836.60 26,092.50 0.0M
2022-08-09 25,952.40 26,083.10 25,869.00 25,919.30 0.0M
2022-08-08 25,845.40 26,061.10 25,845.40 25,952.40 0.0M
2022-08-05 25,926.70 26,074.20 25,879.40 25,879.40 0.0M
2022-08-04 25,936.30 25,980.20 25,766.10 25,939.70 0.0M
2022-08-03 25,912.40 26,014.40 25,779.00 25,926.70 0.0M
2022-08-02 25,770.80 26,049.70 25,770.80 26,043.10 0.0M
2022-08-01 25,670.20 25,925.80 25,554.70 25,770.80 0.0M
2022-07-29 25,172.80 25,767.30 25,004.30 25,767.30 0.0M
2022-07-28 25,226.10 25,283.20 24,910.50 25,015.60 0.0M
2022-07-27 25,188.80 25,205.10 24,835.80 25,205.10 0.0M
2022-07-26 25,232.50 25,373.60 25,141.90 25,141.90 0.0M
2022-07-25 25,396.00 25,570.80 25,167.40 25,300.60 0.0M
2022-07-22 24,945.70 25,430.00 24,945.70 25,430.00 0.0M
2022-07-21 25,300.40 25,300.40 24,830.40 25,006.60 0.0M
2022-07-20 24,938.00 25,650.50 24,763.80 25,292.30 0.0M
2022-07-19 24,487.00 24,982.10 24,466.80 24,938.00 0.0M
2022-07-18 23,922.30 24,865.40 23,922.30 24,865.40 0.0M
2022-07-15 24,124.50 24,237.40 23,789.30 23,820.30 0.0M
2022-07-14 24,848.30 24,848.30 24,105.30 24,124.50 0.0M
2022-07-13 24,767.30 25,012.00 24,540.60 24,926.30 0.0M
2022-07-12 24,066.10 24,790.10 24,041.50 24,772.30 0.0M
2022-07-11 23,735.70 23,972.30 23,735.70 23,894.30 0.0M
2022-07-08 23,866.90 24,159.10 23,706.60 23,735.70 0.0M
2022-07-07 23,990.10 23,990.10 23,679.00 23,896.20 0.0M
2022-07-06 23,674.10 23,912.60 23,538.00 23,599.50 0.0M
2022-07-05 24,083.20 24,159.40 23,686.60 23,726.10 0.0M
2022-07-04 24,047.20 24,310.00 23,894.90 24,083.20 0.0M
2022-07-01 24,068.50 24,071.80 23,731.60 23,741.00 0.0M
2022-06-30 24,186.70 24,280.80 23,877.10 24,114.00 0.0M
2022-06-29 24,432.40 24,501.10 24,066.60 24,193.20 0.0M
2022-06-28 24,201.70 24,753.10 24,153.00 24,534.40 0.0M
2022-06-27 24,353.60 24,534.00 23,957.10 24,201.70 0.0M
2022-06-24 24,600.00 24,600.00 24,343.90 24,385.50 0.0M
2022-06-23 24,330.50 24,622.20 24,194.40 24,361.90 0.0M
2022-06-22 24,712.10 24,712.10 24,153.60 24,330.50 0.0M
2022-06-21 24,682.30 24,729.60 24,544.90 24,712.10 0.0M
2022-06-20 24,217.80 24,682.30 24,092.40 24,682.30 0.0M
2022-06-17 24,012.20 24,407.30 23,944.20 24,217.80 0.0M
2022-06-16 24,607.40 24,607.40 23,876.20 24,047.10 0.0M
2022-06-15 24,327.70 24,777.40 24,259.70 24,607.40 0.0M
2022-06-14 24,716.90 24,784.90 24,244.90 24,327.70 0.0M
2022-06-13 24,900.50 24,900.50 24,345.10 24,714.00 0.0M
2022-06-10 25,395.40 25,395.40 24,893.90 25,104.60 0.0M
2022-06-09 25,879.80 25,956.20 25,488.80 25,600.30 0.0M
2022-06-08 25,603.40 26,026.10 25,603.40 25,785.90 0.0M
2022-06-07 26,000.60 26,068.60 25,585.40 25,623.20 0.0M
2022-06-06 25,927.10 26,101.00 25,891.70 26,080.20 0.0M
2022-06-03 25,851.60 26,096.30 25,851.60 26,031.10 0.0M
2022-06-02 26,241.60 26,241.60 25,765.40 26,026.20 0.0M
2022-06-01 25,480.00 26,366.20 25,459.70 26,032.50 0.0M
2022-05-31 25,333.50 25,514.00 25,287.10 25,480.00 0.0M
2022-05-30 25,185.80 25,418.80 25,171.40 25,379.00 0.0M
2022-05-27 25,200.70 25,384.20 25,083.80 25,083.80 0.0M
2022-05-26 25,084.20 25,270.70 25,084.20 25,225.30 0.0M
2022-05-25 25,081.70 25,192.80 24,942.90 25,118.20 0.0M
2022-05-24 24,932.50 24,981.40 24,814.10 24,961.90 0.0M
2022-05-23 24,894.70 24,997.60 24,815.10 24,973.20 0.0M
2022-05-20 25,069.70 25,265.90 24,732.80 24,732.80 0.0M
2022-05-19 25,036.00 25,163.90 24,749.30 25,113.30 0.0M
2022-05-18 24,892.00 25,100.20 24,854.30 25,036.00 0.0M
2022-05-17 24,840.80 25,055.60 24,801.80 24,960.10 0.0M
2022-05-16 24,620.50 24,840.80 24,552.50 24,840.80 0.0M
2022-05-13 24,448.90 24,722.80 24,414.80 24,620.50 0.0M
2022-05-12 24,335.30 24,654.70 24,253.40 24,448.90 0.0M
2022-05-11 24,173.40 24,706.50 24,173.40 24,505.40 0.0M
2022-05-10 24,413.10 24,460.10 24,136.50 24,173.40 0.0M
2022-05-09 24,560.20 24,563.10 24,174.90 24,174.90 0.0M
2022-05-06 24,684.40 24,731.20 24,475.20 24,705.90 0.0M
2022-05-05 25,234.40 25,305.40 24,684.40 24,684.40 0.0M
2022-05-04 25,289.30 25,357.40 25,180.10 25,268.50 0.0M
2022-05-03 25,355.20 25,617.80 25,116.40 25,255.30 0.0M
2022-05-02 25,437.60 25,484.60 25,287.20 25,389.20 0.0M
2022-04-29 25,103.00 25,502.50 25,068.90 25,332.50 0.0M
2022-04-28 24,554.60 25,057.30 24,554.60 25,034.90 0.0M
2022-04-27 24,875.60 24,943.60 24,572.80 24,643.70 0.0M
2022-04-26 24,941.30 25,414.50 24,875.60 24,943.60 0.0M
2022-04-25 24,824.50 25,504.80 24,824.50 24,947.80 0.0M
2022-04-22 22,923.10 23,622.90 22,923.10 23,512.00 0.0M
2022-04-21 22,528.90 23,178.20 22,528.90 23,059.20 0.0M
2022-04-20 22,753.60 22,991.70 22,528.90 22,528.90 0.0M
2022-04-19 22,103.90 22,821.60 22,059.10 22,753.60 0.0M
2022-04-14 22,030.30 22,328.70 21,809.20 22,328.70 0.0M
2022-04-13 21,782.80 22,064.30 21,623.80 22,030.30 0.0M
2022-04-12 21,620.00 21,703.50 21,279.80 21,663.70 0.0M
2022-04-11 21,627.40 21,696.10 21,282.80 21,620.00 0.0M
2022-04-08 21,420.10 21,869.70 21,420.10 21,497.80 0.0M
2022-04-07 21,499.30 21,692.20 21,352.00 21,420.10 0.0M
2022-04-06 21,999.30 21,999.30 21,392.70 21,499.30 0.0M
2022-04-05 22,702.60 22,753.60 21,887.20 21,951.60 0.0M
2022-04-04 23,067.60 23,189.10 22,549.80 22,577.80 0.0M
2022-04-01 25,011.80 25,113.80 22,774.80 22,774.80 0.0M
2022-03-31 24,939.10 25,033.20 24,297.40 24,841.70 0.0M
2022-03-30 24,386.60 25,419.70 24,185.40 24,747.50 0.0M
2022-03-29 24,132.60 24,527.00 23,727.20 24,416.20 0.0M
2022-03-28 23,977.10 24,320.70 23,779.30 24,115.10 0.0M
2022-03-25 24,066.40 24,474.60 23,546.20 23,945.00 0.0M
2022-03-24 22,518.20 24,381.80 22,518.20 24,066.40 0.0M
2022-03-23 22,716.40 23,010.50 22,523.60 22,874.40 0.0M
2022-03-22 22,470.80 22,670.90 22,156.70 22,670.90 0.0M
2022-03-21 22,314.40 22,450.40 21,920.80 22,294.20 0.0M
2022-03-18 21,958.30 22,037.40 21,530.30 22,037.40 0.0M
2022-03-17 21,674.00 22,200.80 21,508.70 21,663.10 0.0M
2022-03-16 21,145.70 22,035.40 21,145.70 21,829.20 0.0M
2022-03-15 21,548.50 21,692.40 21,068.60 21,097.90 0.0M
2022-03-14 21,606.30 21,892.80 21,140.70 21,310.60 0.0M
2022-03-11 20,723.50 21,334.90 20,723.50 21,273.60 0.0M
2022-03-10 21,002.10 21,008.60 20,493.30 20,723.50 0.0M
2022-03-09 20,377.90 21,007.60 20,371.20 20,968.60 0.0M
2022-03-08 19,751.20 20,626.50 19,751.20 20,377.90 0.0M
2022-03-07 19,597.00 20,233.50 18,712.00 19,849.60 0.0M
2022-03-04 21,475.10 21,475.10 19,669.30 20,025.90 0.0M
2022-03-03 21,500.90 21,660.00 21,188.90 21,438.20 0.0M
2022-03-02 21,391.10 21,591.60 20,911.90 21,500.90 0.0M
2022-03-01 21,737.90 21,737.90 20,919.90 21,391.10 0.0M
2022-02-28 20,958.50 21,792.50 20,670.40 21,792.50 0.0M
2022-02-25 20,219.00 21,052.80 20,068.10 20,961.90 0.0M
2022-02-24 20,293.40 20,505.40 19,700.20 20,211.20 0.0M
2022-02-23 21,278.90 21,575.90 20,870.10 21,277.90 0.0M
2022-02-22 20,967.00 21,316.20 20,713.60 21,265.50 0.0M
2022-02-21 21,779.30 22,017.20 20,996.20 21,280.60 0.0M
2022-02-18 21,795.90 21,958.40 21,506.00 21,779.30 0.0M
2022-02-17 21,987.90 22,065.70 21,608.00 21,779.20 0.0M
2022-02-16 22,191.40 22,405.40 21,699.20 21,974.50 0.0M
2022-02-15 20,877.40 22,266.50 20,877.40 22,159.00 0.0M
2022-02-14 21,733.70 21,733.70 20,713.40 20,847.30 0.0M
2022-02-11 21,570.70 21,774.60 21,499.40 21,563.80 0.0M
2022-02-10 21,613.90 21,988.50 21,613.90 21,910.50 0.0M
2022-02-09 21,564.40 21,632.80 21,321.00 21,593.90 0.0M
2022-02-08 21,407.10 21,645.00 20,967.70 21,241.20 0.0M
2022-02-07 21,682.50 22,090.40 21,165.90 21,370.60 0.0M
2022-02-04 22,101.50 22,271.40 21,500.50 21,784.50 0.0M
2022-02-03 22,175.00 22,582.80 21,579.40 21,962.20 0.0M
2022-02-02 21,800.20 22,691.00 21,800.20 22,338.20 0.0M
2022-02-01 22,490.50 23,102.30 21,792.60 22,043.30 0.0M
2022-01-31 22,298.40 22,699.00 22,049.70 22,451.70 0.0M
2022-01-28 22,860.40 22,996.40 22,075.00 22,434.30 0.0M
2022-01-27 22,267.10 22,873.00 22,155.10 22,860.40 0.0M
2022-01-26 21,958.50 22,511.50 21,958.50 22,296.10 0.0M
2022-01-25 22,282.30 22,452.20 21,679.30 21,955.10 0.0M
2022-01-24 23,553.20 23,553.20 21,942.80 22,166.20 0.0M
2022-01-21 24,070.00 24,125.60 23,478.00 23,547.00 0.0M
2022-01-20 24,138.90 24,375.30 23,784.80 24,147.70 0.0M
2022-01-19 23,666.80 24,124.90 23,326.90 24,070.90 0.0M
2022-01-18 23,715.80 23,832.10 23,349.80 23,659.10 0.0M
2022-01-17 24,058.80 24,103.40 23,601.50 23,715.80 0.0M
2022-01-14 23,876.90 24,171.40 23,840.20 23,916.20 0.0M
2022-01-13 24,127.50 24,331.40 23,901.10 24,054.90 0.0M
2022-01-12 23,615.70 24,196.40 23,612.30 24,059.50 0.0M
2022-01-11 23,439.70 23,664.20 23,269.80 23,479.80 0.0M
2022-01-10 24,447.20 24,525.20 23,248.70 23,290.40 0.0M
2022-01-07 24,216.20 24,835.70 24,163.60 24,515.20 0.0M
2022-01-06 23,947.90 24,371.60 23,669.50 24,277.50 0.0M
2022-01-05 24,434.80 24,434.80 23,930.40 24,066.60 0.0M
2022-01-04 24,259.10 24,675.60 24,087.80 24,230.90 0.0M
2022-01-03 24,126.10 24,764.70 24,065.70 24,123.20 0.0M