FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ Italia →
42,725.32
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 39,675.27 39,747.40 39,649.86 39,724.00 0.0K
09:05 39,727.17 39,778.88 39,709.77 39,745.47 0.0K
09:10 39,748.81 39,806.43 39,739.57 39,739.57 0.0K
09:15 39,744.25 39,752.18 39,699.92 39,718.14 0.0K
09:20 39,716.59 39,744.71 39,703.25 39,713.15 0.0K
09:25 39,707.25 39,730.83 39,692.57 39,727.31 0.0K
09:30 39,730.36 39,821.67 39,730.36 39,787.94 0.0K
09:35 39,789.11 39,837.16 39,786.48 39,834.43 0.0K
09:40 39,837.30 39,879.28 39,831.65 39,859.69 0.0K
09:45 39,857.20 39,858.12 39,821.85 39,840.66 0.0K
09:50 39,840.78 39,867.10 39,840.78 39,858.90 0.0K
09:55 39,859.93 39,880.66 39,855.28 39,875.88 0.0K
10:00 39,877.35 39,879.89 39,839.27 39,863.36 0.0K
10:05 39,865.26 39,872.78 39,805.44 39,815.18 0.0K
10:10 39,812.29 39,859.71 39,803.83 39,857.88 0.0K
10:15 39,856.48 39,902.95 39,856.48 39,889.11 0.0K
10:20 39,885.21 39,885.21 39,855.49 39,859.06 0.0K
10:25 39,859.50 39,874.50 39,857.58 39,872.82 0.0K
10:30 39,870.30 39,881.60 39,856.75 39,863.97 0.0K
10:35 39,864.18 39,907.39 39,861.42 39,907.10 0.0K
10:40 39,906.95 39,931.26 39,901.96 39,929.11 0.0K
10:45 39,936.51 39,985.21 39,918.49 39,979.78 0.0K
10:50 39,972.92 39,987.97 39,972.92 39,978.36 0.0K
10:55 39,978.58 39,985.08 39,954.52 39,955.93 0.0K
11:00 39,951.12 39,956.37 39,931.97 39,953.24 0.0K
11:05 39,953.89 39,989.46 39,953.89 39,971.13 0.0K
11:10 39,971.07 40,006.47 39,970.32 40,005.99 0.0K
11:15 40,006.50 40,012.71 39,993.73 39,997.64 0.0K
11:20 39,998.29 40,004.43 39,978.50 39,978.50 0.0K
11:25 39,978.46 39,979.62 39,959.74 39,962.39 0.0K
11:30 39,961.04 39,969.26 39,936.89 39,942.23 0.0K
11:35 39,942.04 39,967.58 39,932.77 39,960.46 0.0K
11:40 39,960.30 39,972.29 39,947.86 39,965.84 0.0K
11:45 39,961.61 39,991.05 39,956.06 39,990.42 0.0K
11:50 39,992.14 40,006.65 39,984.12 40,003.52 0.0K
11:55 40,003.67 40,019.85 40,000.26 40,019.02 0.0K
12:00 40,019.34 40,034.00 40,011.15 40,024.31 0.0K
12:05 40,023.47 40,035.09 40,009.95 40,010.97 0.0K
12:10 40,008.36 40,026.06 40,005.20 40,018.46 0.0K
12:15 40,019.39 40,042.32 40,018.96 40,042.01 0.0K
12:20 40,031.12 40,037.95 40,006.86 40,022.67 0.0K
12:25 40,022.59 40,035.34 40,022.40 40,034.64 0.0K
12:30 40,036.21 40,057.95 40,028.38 40,039.78 0.0K
12:35 40,039.65 40,047.15 40,022.35 40,044.37 0.0K
12:40 40,045.93 40,051.70 40,019.83 40,023.52 0.0K
12:45 40,024.74 40,041.45 39,995.61 39,997.67 0.0K
12:50 39,999.86 40,011.71 39,996.92 40,010.79 0.0K
12:55 40,011.06 40,034.69 40,008.91 40,031.58 0.0K
13:00 40,031.57 40,046.04 40,020.61 40,021.97 0.0K
13:05 40,023.87 40,024.88 39,973.60 39,993.36 0.0K
13:10 39,994.99 40,009.21 39,982.85 39,986.01 0.0K
13:15 39,985.71 39,985.71 39,951.58 39,966.13 0.0K
13:20 39,966.33 39,966.33 39,940.59 39,953.78 0.0K
13:25 39,953.84 39,979.09 39,953.84 39,977.12 0.0K
13:30 39,977.33 40,020.35 39,974.69 40,020.35 0.0K
13:35 40,021.19 40,057.82 40,021.19 40,053.75 0.0K
13:40 40,053.46 40,057.28 40,043.32 40,044.94 0.0K
13:45 40,045.02 40,045.02 40,016.03 40,023.89 0.0K
13:50 40,023.40 40,055.80 40,023.40 40,055.80 0.0K
13:55 40,055.79 40,070.54 40,052.83 40,061.32 0.0K
14:00 40,062.90 40,062.90 40,048.94 40,051.13 0.0K
14:05 40,050.49 40,063.85 40,050.49 40,059.86 0.0K
14:10 40,059.77 40,072.39 40,059.77 40,070.07 0.0K
14:15 40,069.86 40,082.51 40,066.27 40,073.80 0.0K
14:20 40,073.94 40,075.35 40,047.51 40,049.33 0.0K
14:25 40,048.64 40,053.55 40,032.05 40,032.39 0.0K
14:30 40,032.36 40,051.71 40,032.36 40,050.43 0.0K
14:35 40,050.29 40,056.36 40,043.67 40,056.36 0.0K
14:40 40,056.36 40,069.92 40,049.97 40,056.12 0.0K
14:45 40,053.46 40,053.46 40,026.90 40,029.05 0.0K
14:50 40,030.64 40,039.37 40,028.56 40,032.83 0.0K
14:55 40,032.90 40,032.90 40,008.80 40,011.22 0.0K
15:00 40,011.67 40,021.28 39,992.01 39,992.01 0.0K
15:05 39,987.80 40,004.78 39,980.64 40,001.82 0.0K
15:10 40,001.44 40,033.26 40,001.44 40,029.47 0.0K
15:15 40,029.65 40,039.46 40,019.39 40,033.15 0.0K
15:20 40,033.06 40,044.46 40,024.47 40,042.25 0.0K
15:25 40,041.17 40,044.63 40,035.55 40,041.79 0.0K
15:30 40,044.05 40,066.54 40,013.33 40,060.73 0.0K
15:35 40,058.90 40,081.97 40,058.90 40,071.52 0.0K
15:40 40,069.66 40,070.17 40,038.34 40,058.63 0.0K
15:45 40,057.88 40,079.38 40,053.27 40,079.10 0.0K
15:50 40,080.90 40,087.23 40,063.12 40,065.79 0.0K
15:55 40,067.44 40,074.23 40,048.39 40,054.70 0.0K
16:00 40,058.50 40,074.12 40,042.07 40,057.38 0.0K
16:05 40,058.53 40,064.00 40,039.44 40,061.16 0.0K
16:10 40,060.47 40,067.00 40,049.86 40,067.00 0.0K
16:15 40,068.36 40,091.28 40,067.04 40,077.93 0.0K
16:20 40,077.92 40,098.27 40,071.12 40,071.73 0.0K
16:25 40,071.20 40,071.20 40,025.41 40,030.56 0.0K
16:30 40,027.43 40,066.55 40,026.85 40,065.91 0.0K
16:35 40,066.20 40,082.15 40,062.78 40,066.94 0.0K
16:40 40,068.52 40,110.87 40,068.52 40,091.44 0.0K
16:45 40,094.77 40,119.43 40,094.77 40,108.22 0.0K
16:50 40,108.94 40,119.23 40,101.04 40,103.88 0.0K
16:55 40,104.34 40,123.51 40,099.94 40,120.07 0.0K
17:00 40,119.36 40,135.47 40,112.87 40,130.16 0.0K
17:05 40,130.50 40,132.80 40,121.95 40,132.38 0.0K
17:10 40,131.50 40,165.08 40,131.50 40,165.08 0.0K
17:15 40,164.63 40,164.80 40,138.37 40,143.61 0.0K
17:20 40,146.17 40,176.46 40,146.04 40,161.35 0.0K
17:25 40,163.78 40,188.73 40,163.78 40,188.73 0.0K
17:30 40,187.03 40,187.03 40,187.03 40,187.03 0.0K
17:35 40,173.12 40,186.35 40,172.67 40,186.35 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles