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 40,055.59 40,068.17 39,965.47 39,982.90 0.0K
09:05 39,981.96 40,002.26 39,924.61 39,926.11 0.0K
09:10 39,925.33 39,939.43 39,887.76 39,895.49 0.0K
09:15 39,909.21 39,980.31 39,909.21 39,973.54 0.0K
09:20 39,974.06 39,981.66 39,948.12 39,948.91 0.0K
09:25 39,946.79 39,946.79 39,906.40 39,919.24 0.0K
09:30 39,922.24 39,944.72 39,904.80 39,918.42 0.0K
09:35 39,918.55 39,993.13 39,918.43 39,992.04 0.0K
09:40 39,991.11 40,027.68 39,984.03 40,016.57 0.0K
09:45 40,016.74 40,033.43 39,988.62 39,992.96 0.0K
09:50 39,995.60 40,014.49 39,989.28 40,004.83 0.0K
09:55 40,006.79 40,007.11 39,992.25 39,992.25 0.0K
10:00 39,991.95 40,000.55 39,943.45 39,963.28 0.0K
10:05 39,961.62 39,962.54 39,933.44 39,946.41 0.0K
10:10 39,946.11 39,975.42 39,936.85 39,954.71 0.0K
10:15 39,954.32 39,981.51 39,949.37 39,956.86 0.0K
10:20 39,961.37 39,982.84 39,957.71 39,960.90 0.0K
10:25 39,961.58 39,985.97 39,953.20 39,971.30 0.0K
10:30 39,972.07 39,974.79 39,924.91 39,928.42 0.0K
10:35 39,928.00 39,945.57 39,919.17 39,940.56 0.0K
10:40 39,940.96 39,942.77 39,911.75 39,918.02 0.0K
10:45 39,916.39 39,926.60 39,902.82 39,925.96 0.0K
10:50 39,925.51 39,959.98 39,919.38 39,939.06 0.0K
10:55 39,941.42 39,941.42 39,899.23 39,904.34 0.0K
11:00 39,905.86 39,908.82 39,881.07 39,884.26 0.0K
11:05 39,883.92 39,908.04 39,878.35 39,907.42 0.0K
11:10 39,907.17 39,950.55 39,906.91 39,950.55 0.0K
11:15 39,950.01 39,958.72 39,947.63 39,947.63 0.0K
11:20 39,948.84 39,950.98 39,941.09 39,942.67 0.0K
11:25 39,942.11 39,962.77 39,942.11 39,945.01 0.0K
11:30 39,945.09 39,965.42 39,944.88 39,963.20 0.0K
11:35 39,958.58 39,966.38 39,948.27 39,948.94 0.0K
11:40 39,946.31 39,951.24 39,929.03 39,947.56 0.0K
11:45 39,946.97 39,958.96 39,943.71 39,953.05 0.0K
11:50 39,953.29 39,976.78 39,949.10 39,976.78 0.0K
11:55 39,976.56 39,982.21 39,970.10 39,979.26 0.0K
12:00 39,975.54 39,984.75 39,964.54 39,964.87 0.0K
12:05 39,964.33 39,967.17 39,954.98 39,956.54 0.0K
12:10 39,957.37 39,960.28 39,930.34 39,930.34 0.0K
12:15 39,929.79 39,932.90 39,921.22 39,922.44 0.0K
12:20 39,923.49 39,923.89 39,908.41 39,908.49 0.0K
12:25 39,909.10 39,929.88 39,905.49 39,926.00 0.0K
12:30 39,925.91 39,932.53 39,916.00 39,920.68 0.0K
12:35 39,919.74 39,932.28 39,916.80 39,932.28 0.0K
12:40 39,932.84 39,934.91 39,913.26 39,934.89 0.0K
12:45 39,934.44 39,937.59 39,928.34 39,935.04 0.0K
12:50 39,935.89 39,939.87 39,931.10 39,935.47 0.0K
12:55 39,935.16 39,939.13 39,921.54 39,935.85 0.0K
13:00 39,932.75 39,932.75 39,892.50 39,896.78 0.0K
13:05 39,896.66 39,922.67 39,896.66 39,909.99 0.0K
13:10 39,909.72 39,929.07 39,908.88 39,927.83 0.0K
13:15 39,928.54 39,940.45 39,926.44 39,936.22 0.0K
13:20 39,937.06 39,947.09 39,932.46 39,932.46 0.0K
13:25 39,932.04 39,938.36 39,926.69 39,938.36 0.0K
13:30 39,938.96 39,942.27 39,904.40 39,905.54 0.0K
13:35 39,906.76 39,907.64 39,891.66 39,898.68 0.0K
13:40 39,897.71 39,902.41 39,885.17 39,886.47 0.0K
13:45 39,886.32 39,904.04 39,882.99 39,902.45 0.0K
13:50 39,902.15 39,909.41 39,899.29 39,901.80 0.0K
13:55 39,901.21 39,915.96 39,901.21 39,905.55 0.0K
14:00 39,906.09 39,949.98 39,903.91 39,945.46 0.0K
14:05 39,944.52 39,960.70 39,942.14 39,953.84 0.0K
14:10 39,953.92 39,953.92 39,937.16 39,941.63 0.0K
14:15 39,939.53 39,967.39 39,934.92 39,963.91 0.0K
14:20 39,961.03 39,961.03 39,951.83 39,957.70 0.0K
14:25 39,958.13 39,963.41 39,953.68 39,958.75 0.0K
14:30 39,958.64 39,996.49 39,958.64 39,980.45 0.0K
14:35 39,981.48 39,985.07 39,974.51 39,981.39 0.0K
14:40 39,982.51 39,984.57 39,977.05 39,983.21 0.0K
14:45 39,982.56 39,990.69 39,977.23 39,986.78 0.0K
14:50 39,987.10 40,005.91 39,984.47 40,000.52 0.0K
14:55 40,002.21 40,009.89 39,997.28 40,000.54 0.0K
15:00 40,002.50 40,008.41 39,999.97 40,008.19 0.0K
15:05 40,008.40 40,013.61 39,989.26 39,995.42 0.0K
15:10 39,994.94 40,023.16 39,994.94 40,023.16 0.0K
15:15 40,021.80 40,024.72 40,008.28 40,008.28 0.0K
15:20 40,008.98 40,010.54 39,980.79 39,981.20 0.0K
15:25 39,984.28 40,004.21 39,984.28 39,986.30 0.0K
15:30 39,986.59 40,020.39 39,979.73 40,014.31 0.0K
15:35 40,015.02 40,018.68 40,006.43 40,012.79 0.0K
15:40 40,012.93 40,044.56 40,010.45 40,034.73 0.0K
15:45 40,033.73 40,049.52 40,018.89 40,049.52 0.0K
15:50 40,050.67 40,063.49 40,049.79 40,058.47 0.0K
15:55 40,058.53 40,071.41 40,046.94 40,067.69 0.0K
16:00 40,073.73 40,074.39 40,047.24 40,055.69 0.0K
16:05 40,064.22 40,064.22 40,036.88 40,036.88 0.0K
16:10 40,036.81 40,051.94 40,034.14 40,049.82 0.0K
16:15 40,049.58 40,056.96 40,042.36 40,047.14 0.0K
16:20 40,046.02 40,046.02 39,997.22 40,006.14 0.0K
16:25 40,006.55 40,006.55 39,964.50 39,971.38 0.0K
16:30 39,971.37 39,984.11 39,949.05 39,984.11 0.0K
16:35 39,984.16 39,987.19 39,970.23 39,974.11 0.0K
16:40 39,973.58 39,989.46 39,972.25 39,983.07 0.0K
16:45 39,983.23 40,002.06 39,963.56 39,999.32 0.0K
16:50 39,996.50 40,033.23 39,996.50 40,026.99 0.0K
16:55 40,025.63 40,037.97 40,024.20 40,036.55 0.0K
17:00 40,038.11 40,045.53 40,024.50 40,041.79 0.0K
17:05 40,042.00 40,072.28 40,040.06 40,066.28 0.0K
17:10 40,066.17 40,086.49 40,066.17 40,084.66 0.0K
17:15 40,079.03 40,096.91 40,078.10 40,087.59 0.0K
17:20 40,087.42 40,089.36 40,077.37 40,087.21 0.0K
17:25 40,086.46 40,117.42 40,082.65 40,115.17 0.0K
17:30 40,115.46 40,115.46 40,115.46 40,115.46 0.0K
17:35 40,114.65 40,130.36 40,114.65 40,128.70 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles