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
2024-12-30 34,029.30 34,061.20 33,638.90 33,859.20 0.0M
2024-12-27 33,505.60 33,885.10 33,497.80 33,790.50 0.0M
2024-12-23 34,208.60 34,401.10 33,409.20 33,628.50 0.0M
2024-12-20 33,738.80 34,208.60 33,187.10 34,208.60 0.0M
2024-12-19 33,913.10 33,946.60 33,253.90 33,738.80 0.0M
2024-12-18 33,887.60 33,924.30 33,515.00 33,913.10 0.0M
2024-12-17 33,567.90 33,921.40 33,528.80 33,887.60 0.0M
2024-12-16 33,795.40 34,318.20 33,143.80 33,567.90 0.0M
2024-12-13 34,046.90 34,046.90 33,789.70 33,795.40 0.0M
2024-12-12 33,453.20 34,046.90 33,453.20 34,046.90 0.0M
2024-12-11 33,870.70 34,371.20 33,004.20 33,453.20 0.0M
2024-12-10 33,817.60 33,870.70 33,786.70 33,870.70 0.0M
2024-12-09 33,932.00 33,957.30 33,454.70 33,817.60 0.0M
2024-12-06 33,839.50 33,932.00 33,463.30 33,932.00 0.0M
2024-12-05 33,418.30 33,848.00 33,368.10 33,848.00 0.0M
2024-12-04 33,763.90 33,792.10 33,339.90 33,418.30 0.0M
2024-12-03 33,888.00 33,966.50 33,328.70 33,763.90 0.0M
2024-12-02 33,716.50 34,149.00 33,154.50 33,888.00 0.0M
2024-11-29 33,859.10 33,859.10 33,411.70 33,716.50 0.0M
2024-11-28 33,381.60 34,228.00 33,359.20 33,822.40 0.0M
2024-11-27 33,850.20 33,935.30 33,533.50 33,805.60 0.0M
2024-11-26 33,900.70 34,390.00 33,850.20 33,850.20 0.0M
2024-11-25 33,897.70 33,900.70 33,547.40 33,900.70 0.0M
2024-11-22 33,825.40 33,900.60 33,800.00 33,897.70 0.0M
2024-11-21 33,113.40 33,988.50 33,113.40 33,825.40 0.0M
2024-11-20 33,926.10 33,954.70 33,334.90 33,954.70 0.0M
2024-11-19 34,097.60 34,097.60 33,123.50 33,926.10 0.0M
2024-11-18 34,308.10 34,330.40 33,627.60 34,089.20 0.0M
2024-11-15 34,284.00 34,352.80 34,055.60 34,308.10 0.0M
2024-11-14 33,998.90 34,384.50 33,335.90 34,284.00 0.0M
2024-11-13 34,136.60 34,136.60 33,535.30 33,998.90 0.0M
2024-11-12 34,513.30 34,513.30 33,903.80 34,136.60 0.0M
2024-11-11 34,776.20 34,776.20 33,990.50 34,513.30 0.0M
2024-11-08 34,774.90 34,808.80 34,024.70 34,808.80 0.0M
2024-11-07 34,723.60 34,774.90 33,549.30 34,774.90 0.0M
2024-11-06 34,753.40 34,753.40 33,416.00 34,723.60 0.0M
2024-11-05 34,585.60 34,767.50 33,169.10 34,753.40 0.0M
2024-11-04 34,096.30 34,585.60 33,117.70 34,585.60 0.0M
2024-11-01 34,099.00 34,107.50 33,981.60 34,096.30 0.0M
2024-10-31 33,827.90 34,331.30 32,971.40 34,099.00 0.0M
2024-10-30 33,720.90 33,827.90 32,979.80 33,827.90 0.0M
2024-10-29 33,595.90 33,739.30 33,576.20 33,720.90 0.0M
2024-10-28 34,186.70 34,203.70 33,551.30 33,595.90 0.0M
2024-10-25 34,253.90 34,518.60 33,847.70 34,206.50 0.0M
2024-10-24 34,610.90 34,928.60 33,718.90 34,253.90 0.0M
2024-10-23 34,115.90 34,610.90 33,952.80 34,610.90 0.0M
2024-10-22 34,573.70 34,573.70 33,338.70 34,115.90 0.0M
2024-10-21 34,552.00 34,573.70 33,181.10 34,573.70 0.0M
2024-10-18 34,197.90 34,552.00 33,659.30 34,552.00 0.0M
2024-10-17 33,694.60 33,986.50 33,009.60 33,986.50 0.0M
2024-10-16 33,925.90 33,925.90 32,911.70 33,694.60 0.0M
2024-10-15 33,588.30 33,992.90 32,795.30 33,925.90 0.0M
2024-10-14 33,623.80 33,866.30 32,813.90 33,596.70 0.0M
2024-10-11 33,956.40 33,984.50 32,867.90 33,635.10 0.0M
2024-10-10 33,745.00 33,745.00 32,877.20 33,336.70 0.0M
2024-10-09 33,617.40 33,745.00 33,121.20 33,745.00 0.0M
2024-10-08 34,535.90 34,575.40 32,973.00 33,617.40 0.0M
2024-10-07 33,113.50 34,583.80 33,113.50 34,561.30 0.0M
2024-10-04 33,684.90 34,487.50 32,795.70 33,113.50 0.0M
2024-10-03 33,764.40 33,817.80 32,578.30 33,684.90 0.0M
2024-10-02 33,677.70 33,775.50 33,657.90 33,764.40 0.0M
2024-10-01 34,402.80 35,283.60 33,642.90 33,677.70 0.0M
2024-09-30 34,771.80 35,216.00 34,270.00 34,402.80 0.0M
2024-09-27 34,838.20 35,751.50 34,543.50 34,791.60 0.0M
2024-09-26 35,307.70 36,111.60 35,177.30 36,045.10 0.0M
2024-09-25 36,101.80 36,101.80 35,251.90 35,307.70 0.0M
2024-09-24 35,808.20 36,101.80 35,253.70 36,101.80 0.0M
2024-09-23 35,026.40 35,808.20 35,020.70 35,808.20 0.0M
2024-09-20 34,862.40 35,763.70 34,850.40 35,026.40 0.0M
2024-09-19 35,819.50 35,819.50 34,840.90 34,862.40 0.0M
2024-09-18 34,899.50 35,721.60 34,769.00 35,721.60 0.0M
2024-09-17 35,406.60 35,429.00 34,874.40 34,877.30 0.0M
2024-09-16 34,256.50 35,406.60 34,256.50 35,406.60 0.0M
2024-09-13 35,395.40 35,409.50 34,256.50 34,256.50 0.0M
2024-09-12 35,387.00 35,398.20 34,407.50 35,395.40 0.0M
2024-09-11 35,387.00 35,387.00 34,245.30 35,387.00 0.0M
2024-09-10 34,701.10 35,191.30 33,634.90 35,191.30 0.0M
2024-09-09 33,625.50 34,745.80 33,625.50 34,701.10 0.0M
2024-09-06 33,462.40 34,669.40 33,364.60 34,669.40 0.0M
2024-09-05 34,058.10 34,058.10 33,470.90 33,470.90 0.0M
2024-09-04 33,327.50 34,058.10 33,327.50 34,058.10 0.0M
2024-09-03 33,694.80 33,792.60 33,327.50 33,327.50 0.0M
2024-09-02 33,133.50 33,694.80 33,066.50 33,694.80 0.0M
2024-08-30 33,150.30 33,525.00 33,033.00 33,133.50 0.0M
2024-08-29 33,150.10 33,169.90 33,091.70 33,147.50 0.0M
2024-08-28 33,120.30 33,283.40 33,120.30 33,150.10 0.0M
2024-08-27 32,995.60 33,582.80 32,995.60 33,120.30 0.0M
2024-08-26 33,286.60 33,527.00 33,028.20 33,028.20 0.0M
2024-08-23 32,699.40 33,482.30 32,699.40 33,286.60 0.0M
2024-08-22 32,620.10 33,533.40 32,620.10 32,960.40 0.0M
2024-08-21 33,114.70 33,145.70 32,620.10 32,620.10 0.0M
2024-08-20 32,993.60 33,114.70 32,993.60 33,114.70 0.0M
2024-08-19 33,106.40 33,120.50 32,993.60 33,083.00 0.0M
2024-08-16 33,424.10 33,850.90 33,106.40 33,106.40 0.0M
2024-08-14 33,519.10 33,977.00 33,356.00 33,424.10 0.0M
2024-08-13 33,421.30 33,551.70 33,421.30 33,519.10 0.0M
2024-08-12 33,466.40 33,554.80 33,421.30 33,421.30 0.0M
2024-08-09 33,463.60 34,213.80 33,463.60 33,792.60 0.0M
2024-08-08 33,711.00 34,330.80 33,178.80 33,463.60 0.0M
2024-08-07 34,438.30 34,438.30 33,590.20 33,778.70 0.0M
2024-08-06 33,736.60 34,706.70 33,432.80 34,438.30 0.0M
2024-08-05 34,126.30 34,486.30 33,508.70 33,736.60 0.0M
2024-08-02 34,205.10 34,293.10 33,693.40 34,267.70 0.0M
2024-08-01 34,316.80 34,316.80 34,216.40 34,216.40 0.0M
2024-07-31 34,072.60 34,563.70 34,072.60 34,316.80 0.0M
2024-07-30 34,104.30 34,207.10 34,072.60 34,072.60 0.0M
2024-07-29 34,127.40 34,527.50 33,646.70 34,104.30 0.0M
2024-07-26 34,258.00 34,258.00 34,029.60 34,038.10 0.0M
2024-07-25 35,135.40 35,135.40 34,191.00 34,191.00 0.0M
2024-07-24 34,458.90 35,046.10 34,002.20 34,209.10 0.0M
2024-07-23 34,755.30 34,758.00 34,458.90 34,458.90 0.0M
2024-07-22 34,817.80 35,089.60 34,697.30 34,755.30 0.0M
2024-07-19 34,972.40 34,972.40 34,817.80 34,817.80 0.0M
2024-07-18 34,756.20 34,972.40 34,756.20 34,972.40 0.0M
2024-07-17 34,824.20 35,252.80 34,714.30 34,756.20 0.0M
2024-07-16 35,288.20 35,293.90 34,824.20 34,824.20 0.0M
2024-07-15 35,246.30 35,288.20 35,240.60 35,288.20 0.0M
2024-07-12 35,268.60 35,290.90 34,877.40 35,246.30 0.0M
2024-07-11 35,138.10 35,496.90 35,083.20 35,268.60 0.0M
2024-07-10 35,176.60 35,237.10 35,078.70 35,160.70 0.0M
2024-07-09 35,021.00 35,434.70 35,021.00 35,176.60 0.0M
2024-07-08 34,747.70 35,021.00 34,682.50 35,021.00 0.0M
2024-07-05 34,994.60 35,016.90 34,625.50 34,756.20 0.0M
2024-07-04 34,481.50 35,486.70 34,005.00 34,994.60 0.0M
2024-07-03 34,361.30 34,581.10 33,896.10 34,481.50 0.0M
2024-07-02 34,658.60 34,658.60 34,338.80 34,361.30 0.0M
2024-07-01 34,583.10 34,867.30 34,462.90 34,658.60 0.0M
2024-06-28 34,867.20 34,932.40 34,571.80 34,583.10 0.0M
2024-06-27 34,508.40 34,915.60 34,508.40 34,878.40 0.0M
2024-06-26 34,991.90 35,835.50 34,372.10 35,226.10 0.0M
2024-06-25 33,572.60 35,203.60 33,540.00 34,997.50 0.0M
2024-06-24 36,362.20 36,362.20 34,225.00 34,877.40 0.0M
2024-06-21 36,617.40 36,710.00 36,015.10 36,362.20 0.0M
2024-06-20 35,898.60 36,448.60 35,700.70 36,448.60 0.0M
2024-06-19 36,536.70 36,536.70 35,528.90 35,968.10 0.0M
2024-06-18 36,216.10 36,614.00 35,950.40 36,536.70 0.0M
2024-06-17 35,954.10 36,572.10 35,954.10 36,216.10 0.0M
2024-06-14 36,557.00 37,036.80 35,907.70 36,595.30 0.0M
2024-06-13 36,745.20 36,745.20 35,954.20 36,608.10 0.0M
2024-06-12 36,312.10 36,745.20 36,074.90 36,745.20 0.0M
2024-06-11 36,868.10 36,868.10 36,097.00 36,312.10 0.0M
2024-06-10 36,738.90 36,868.10 36,370.70 36,868.10 0.0M
2024-06-07 36,865.40 37,026.00 36,230.60 36,738.90 0.0M
2024-06-06 36,837.90 37,033.10 36,340.00 36,865.40 0.0M
2024-06-05 36,396.30 36,907.40 36,273.80 36,837.90 0.0M
2024-06-04 36,583.10 36,819.40 36,311.70 36,396.30 0.0M
2024-06-03 36,062.80 36,583.10 35,986.70 36,583.10 0.0M
2024-05-31 35,742.40 36,167.20 35,742.40 36,062.80 0.0M
2024-05-30 35,666.00 35,843.70 35,294.40 35,742.40 0.0M
2024-05-29 35,031.80 35,629.60 34,795.50 35,328.50 0.0M
2024-05-28 35,254.10 35,323.60 35,070.70 35,134.10 0.0M
2024-05-27 35,378.80 35,538.50 35,220.00 35,254.10 0.0M
2024-05-24 35,401.90 35,453.10 35,336.10 35,412.80 0.0M
2024-05-23 35,065.20 35,401.90 35,056.70 35,401.90 0.0M
2024-05-22 35,476.20 35,749.30 35,264.80 35,273.70 0.0M
2024-05-21 35,498.40 35,915.40 35,498.40 35,501.80 0.0M
2024-05-20 35,065.20 35,774.70 35,023.20 35,498.40 0.0M
2024-05-17 35,055.00 35,598.00 34,708.20 35,598.00 0.0M
2024-05-16 34,747.20 35,195.30 34,747.20 35,055.00 0.0M
2024-05-15 34,636.40 34,747.20 34,594.10 34,747.20 0.0M
2024-05-14 34,609.30 34,852.30 34,609.30 34,653.50 0.0M
2024-05-13 35,014.40 35,323.40 34,609.30 34,609.30 0.0M
2024-05-10 34,900.50 35,328.10 34,596.70 35,014.40 0.0M
2024-05-09 35,105.90 35,105.90 34,503.60 34,900.50 0.0M
2024-05-08 34,743.40 34,777.50 34,743.40 34,758.40 0.0M
2024-05-07 34,669.90 35,156.40 34,636.10 34,743.40 0.0M
2024-05-06 34,794.30 34,936.20 34,550.30 34,885.00 0.0M
2024-05-03 34,609.20 34,854.00 34,461.70 34,854.00 0.0M
2024-05-02 34,389.70 35,068.10 34,204.30 34,609.20 0.0M
2024-04-30 34,326.70 34,462.10 34,199.50 34,406.70 0.0M
2024-04-29 34,929.20 35,447.50 33,804.80 34,326.70 0.0M
2024-04-26 34,804.20 34,929.20 34,492.20 34,929.20 0.0M
2024-04-25 34,870.10 35,413.50 34,804.20 34,804.20 0.0M
2024-04-24 35,037.10 35,070.90 34,593.20 34,861.50 0.0M
2024-04-23 35,133.10 35,559.30 34,791.40 35,037.10 0.0M
2024-04-22 35,345.00 35,754.10 35,121.30 35,179.40 0.0M
2024-04-19 35,611.80 36,458.30 35,122.00 35,353.60 0.0M
2024-04-18 36,357.40 36,866.40 34,545.20 36,445.70 0.0M
2024-04-17 35,590.60 36,357.40 35,034.60 36,357.40 0.0M
2024-04-16 35,485.30 35,636.90 35,127.30 35,636.90 0.0M
2024-04-15 35,721.90 35,721.90 35,481.60 35,485.30 0.0M
2024-04-12 35,624.40 36,181.50 35,485.40 35,721.90 0.0M
2024-04-11 34,428.80 36,618.50 34,428.80 35,624.40 0.0M
2024-04-10 35,910.60 36,050.30 35,476.20 35,679.70 0.0M
2024-04-09 36,643.30 36,745.60 35,905.90 36,003.20 0.0M
2024-04-08 36,193.40 36,930.90 36,099.50 36,745.60 0.0M
2024-04-05 36,222.00 36,470.30 36,145.90 36,239.70 0.0M
2024-04-04 36,219.10 37,351.80 36,054.60 36,222.00 0.0M
2024-04-03 37,053.80 37,053.80 36,082.40 36,219.10 0.0M
2024-04-02 36,223.90 37,428.50 36,165.00 36,855.90 0.0M
2024-03-28 36,847.30 36,847.30 35,781.70 36,177.60 0.0M
2024-03-27 35,556.10 36,653.50 35,556.10 36,615.70 0.0M
2024-03-26 35,129.40 35,756.50 35,027.80 35,556.10 0.0M
2024-03-25 35,511.20 35,663.60 34,692.80 34,994.40 0.0M
2024-03-22 35,646.10 36,014.70 35,043.80 35,511.20 0.0M
2024-03-21 34,859.30 36,030.80 34,859.30 35,646.10 0.0M
2024-03-20 34,215.60 35,139.70 34,038.70 35,114.10 0.0M
2024-03-19 34,384.60 34,632.60 34,149.90 34,632.60 0.0M
2024-03-18 33,667.60 34,511.00 33,667.60 34,384.60 0.0M
2024-03-15 34,293.40 34,570.10 34,038.90 34,038.90 0.0M
2024-03-14 34,177.00 34,211.30 33,659.80 33,970.60 0.0M
2024-03-13 33,327.20 34,177.00 33,013.70 34,177.00 0.0M
2024-03-12 33,353.00 33,693.30 33,344.40 33,684.80 0.0M
2024-03-11 33,775.80 33,983.40 33,353.00 33,353.00 0.0M
2024-03-08 33,874.80 34,029.50 33,600.40 33,845.00 0.0M
2024-03-07 33,904.10 34,088.60 33,667.30 33,667.30 0.0M
2024-03-06 33,733.60 34,134.70 33,595.20 33,895.50 0.0M
2024-03-05 33,727.00 33,761.40 33,499.10 33,756.60 0.0M
2024-03-04 34,305.40 34,305.40 33,554.70 33,727.00 0.0M
2024-03-01 34,076.00 34,190.10 33,591.70 33,982.60 0.0M
2024-02-29 34,111.10 34,158.10 33,811.40 34,076.00 0.0M
2024-02-28 33,607.80 34,111.10 33,607.80 34,111.10 0.0M
2024-02-27 34,156.60 34,156.60 33,210.70 33,812.50 0.0M
2024-02-26 34,130.80 34,379.30 34,130.80 34,156.60 0.0M
2024-02-23 34,150.70 34,320.40 34,133.60 34,148.00 0.0M
2024-02-22 33,955.70 34,150.70 33,839.70 34,150.70 0.0M
2024-02-21 34,021.30 34,042.00 33,836.80 33,955.70 0.0M
2024-02-20 33,968.40 34,310.80 33,804.00 34,021.30 0.0M
2024-02-19 34,324.50 34,406.90 33,968.40 33,968.40 0.0M
2024-02-16 34,169.10 34,262.70 34,060.70 34,222.50 0.0M
2024-02-15 34,249.30 34,439.60 34,074.20 34,099.90 0.0M
2024-02-14 34,522.40 34,730.00 34,218.10 34,249.30 0.0M
2024-02-13 34,419.90 34,581.40 34,267.20 34,505.30 0.0M
2024-02-12 34,529.00 34,641.50 34,334.10 34,419.90 0.0M
2024-02-09 34,572.10 34,733.50 34,128.80 34,471.90 0.0M
2024-02-08 34,315.30 34,779.60 34,315.30 34,572.10 0.0M
2024-02-07 34,291.90 34,843.30 34,012.70 34,545.80 0.0M
2024-02-06 34,335.60 34,517.80 34,291.90 34,291.90 0.0M
2024-02-05 34,926.90 34,935.50 34,215.40 34,335.60 0.0M
2024-02-02 34,429.20 34,600.90 34,403.40 34,558.00 0.0M
2024-02-01 34,341.70 34,881.30 33,967.60 34,429.20 0.0M
2024-01-31 34,204.00 34,618.40 34,204.00 34,341.70 0.0M
2024-01-30 33,980.40 34,433.40 33,980.40 34,365.40 0.0M
2024-01-29 33,854.20 34,303.30 33,606.40 33,980.40 0.0M
2024-01-26 33,761.10 34,014.40 33,649.00 33,854.20 0.0M
2024-01-25 34,204.00 34,221.20 33,761.10 33,761.10 0.0M
2024-01-24 34,100.00 34,350.10 33,975.70 34,204.00 0.0M
2024-01-23 34,419.30 34,419.30 34,007.70 34,100.00 0.0M
2024-01-22 34,173.90 34,443.50 34,156.70 34,259.10 0.0M
2024-01-19 34,529.50 34,529.50 34,019.50 34,173.90 0.0M
2024-01-18 34,651.10 34,753.10 34,098.40 34,529.50 0.0M
2024-01-17 34,373.20 34,651.10 34,339.10 34,651.10 0.0M
2024-01-16 34,474.80 34,610.00 34,268.50 34,373.20 0.0M
2024-01-15 34,326.70 34,998.20 34,050.00 34,474.80 0.0M
2024-01-12 33,819.70 34,513.80 33,819.70 34,326.70 0.0M
2024-01-11 34,381.40 34,381.40 33,811.10 33,819.70 0.0M
2024-01-10 34,312.60 34,585.70 34,092.90 34,424.30 0.0M
2024-01-09 34,297.70 34,485.80 34,263.70 34,312.60 0.0M
2024-01-08 34,167.50 34,488.50 34,107.40 34,306.30 0.0M
2024-01-05 34,545.90 34,545.90 34,015.10 34,158.90 0.0M
2024-01-04 34,638.10 34,776.40 34,269.10 34,468.10 0.0M
2024-01-03 34,578.70 35,083.30 34,084.30 34,638.10 0.0M
2024-01-02 34,817.40 35,087.20 34,238.90 34,578.70 0.0M