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 40,574.79 40,590.53 40,440.25 40,443.86 0.0K
09:05 40,440.42 40,477.98 40,425.16 40,472.41 0.0K
09:10 40,476.41 40,501.00 40,447.54 40,494.24 0.0K
09:15 40,498.09 40,532.48 40,490.87 40,518.21 0.0K
09:20 40,526.95 40,540.61 40,497.41 40,524.57 0.0K
09:25 40,518.57 40,546.38 40,489.44 40,489.44 0.0K
09:30 40,480.82 40,496.68 40,461.00 40,488.48 0.0K
09:35 40,488.39 40,541.30 40,488.39 40,502.93 0.0K
09:40 40,504.69 40,519.31 40,482.47 40,483.12 0.0K
09:45 40,485.44 40,495.34 40,471.09 40,493.37 0.0K
09:50 40,495.36 40,504.10 40,461.25 40,472.00 0.0K
09:55 40,472.90 40,510.56 40,470.50 40,507.22 0.0K
10:00 40,518.39 40,568.87 40,511.36 40,515.25 0.0K
10:05 40,515.48 40,542.72 40,511.72 40,528.88 0.0K
10:10 40,524.69 40,574.60 40,518.20 40,573.80 0.0K
10:15 40,578.45 40,599.17 40,569.39 40,599.17 0.0K
10:20 40,597.47 40,607.18 40,580.09 40,580.09 0.0K
10:25 40,579.67 40,605.64 40,565.65 40,592.09 0.0K
10:30 40,591.91 40,620.17 40,591.91 40,611.50 0.0K
10:35 40,609.88 40,616.12 40,592.72 40,597.04 0.0K
10:40 40,594.13 40,594.13 40,573.96 40,583.27 0.0K
10:45 40,579.97 40,593.58 40,576.97 40,588.99 0.0K
10:50 40,596.16 40,605.11 40,585.11 40,601.59 0.0K
10:55 40,600.38 40,608.19 40,574.56 40,577.32 0.0K
11:00 40,578.72 40,589.95 40,557.59 40,581.21 0.0K
11:05 40,575.86 40,606.84 40,569.10 40,600.74 0.0K
11:10 40,599.87 40,620.00 40,597.78 40,620.00 0.0K
11:15 40,620.07 40,646.70 40,620.07 40,625.20 0.0K
11:20 40,624.19 40,633.50 40,602.02 40,632.01 0.0K
11:25 40,632.33 40,642.05 40,619.62 40,641.57 0.0K
11:30 40,643.81 40,688.06 40,643.81 40,684.34 0.0K
11:35 40,684.72 40,701.77 40,684.30 40,700.45 0.0K
11:40 40,698.80 40,703.34 40,674.20 40,674.73 0.0K
11:45 40,674.12 40,675.86 40,646.74 40,647.98 0.0K
11:50 40,648.39 40,655.83 40,640.19 40,642.41 0.0K
11:55 40,641.73 40,647.10 40,638.68 40,639.72 0.0K
12:00 40,615.00 40,615.15 40,592.00 40,600.00 0.0K
12:05 40,598.73 40,606.93 40,576.60 40,587.90 0.0K
12:10 40,587.64 40,596.71 40,576.85 40,593.49 0.0K
12:15 40,590.55 40,590.55 40,576.77 40,585.94 0.0K
12:20 40,587.47 40,604.68 40,581.73 40,604.68 0.0K
12:25 40,607.34 40,628.89 40,607.34 40,626.80 0.0K
12:30 40,626.50 40,638.45 40,620.06 40,622.52 0.0K
12:35 40,622.60 40,624.08 40,610.46 40,614.90 0.0K
12:40 40,613.71 40,621.44 40,609.82 40,614.71 0.0K
12:45 40,614.17 40,614.82 40,593.63 40,608.20 0.0K
12:50 40,608.10 40,621.12 40,607.84 40,615.31 0.0K
12:55 40,614.90 40,617.23 40,591.03 40,595.50 0.0K
13:00 40,596.05 40,607.92 40,588.50 40,607.92 0.0K
13:05 40,607.96 40,607.96 40,582.95 40,583.29 0.0K
13:10 40,580.19 40,588.14 40,580.19 40,588.14 0.0K
13:15 40,588.14 40,597.34 40,585.32 40,597.34 0.0K
13:20 40,598.32 40,608.43 40,593.34 40,601.86 0.0K
13:25 40,602.31 40,603.20 40,592.41 40,600.00 0.0K
13:30 40,598.56 40,603.30 40,589.71 40,591.35 0.0K
13:35 40,590.93 40,601.73 40,587.62 40,597.67 0.0K
13:40 40,597.92 40,599.32 40,578.94 40,592.76 0.0K
13:45 40,594.62 40,601.10 40,592.54 40,597.45 0.0K
13:50 40,596.62 40,600.86 40,581.91 40,584.11 0.0K
13:55 40,585.92 40,608.96 40,585.92 40,608.65 0.0K
14:00 40,617.18 40,628.03 40,614.93 40,618.70 0.0K
14:05 40,619.53 40,653.91 40,616.26 40,653.91 0.0K
14:10 40,659.66 40,662.05 40,634.43 40,641.54 0.0K
14:15 40,641.10 40,663.72 40,639.36 40,662.74 0.0K
14:20 40,661.12 40,662.90 40,634.54 40,646.58 0.0K
14:25 40,646.71 40,667.10 40,645.06 40,663.54 0.0K
14:30 40,662.65 40,678.86 40,662.20 40,671.32 0.0K
14:35 40,671.77 40,677.53 40,665.96 40,671.10 0.0K
14:40 40,670.60 40,672.49 40,660.23 40,665.16 0.0K
14:45 40,666.22 40,678.32 40,666.22 40,666.94 0.0K
14:50 40,667.14 40,689.98 40,663.75 40,679.14 0.0K
14:55 40,680.41 40,688.82 40,676.06 40,679.01 0.0K
15:00 40,674.23 40,692.68 40,623.33 40,634.36 0.0K
15:05 40,640.24 40,668.87 40,598.90 40,657.64 0.0K
15:10 40,663.82 40,681.47 40,661.06 40,671.35 0.0K
15:15 40,656.87 40,680.31 40,655.82 40,665.71 0.0K
15:20 40,663.25 40,664.78 40,630.48 40,639.44 0.0K
15:25 40,636.53 40,640.03 40,625.40 40,639.33 0.0K
15:30 40,638.58 40,667.36 40,638.58 40,660.93 0.0K
15:35 40,660.96 40,665.82 40,619.19 40,639.97 0.0K
15:40 40,638.95 40,665.75 40,638.77 40,660.62 0.0K
15:45 40,658.72 40,703.54 40,657.86 40,701.36 0.0K
15:50 40,704.45 40,711.20 40,678.41 40,691.85 0.0K
15:55 40,691.75 40,723.84 40,691.68 40,717.67 0.0K
16:00 40,717.94 40,736.13 40,699.50 40,699.50 0.0K
16:05 40,699.50 40,721.80 40,690.80 40,718.11 0.0K
16:10 40,719.38 40,733.61 40,697.06 40,697.06 0.0K
16:15 40,695.69 40,708.65 40,694.78 40,706.99 0.0K
16:20 40,702.80 40,705.95 40,684.20 40,698.66 0.0K
16:25 40,699.11 40,723.32 40,698.22 40,722.18 0.0K
16:30 40,723.99 40,772.33 40,698.79 40,743.15 0.0K
16:35 40,746.87 40,775.64 40,739.76 40,769.56 0.0K
16:40 40,768.87 40,796.01 40,768.87 40,791.78 0.0K
16:45 40,793.26 40,807.58 40,787.83 40,797.92 0.0K
16:50 40,797.36 40,809.64 40,797.17 40,807.71 0.0K
16:55 40,806.04 40,809.88 40,774.38 40,788.53 0.0K
17:00 40,788.41 40,796.79 40,767.70 40,768.27 0.0K
17:05 40,767.38 40,774.60 40,756.81 40,762.73 0.0K
17:10 40,763.87 40,781.60 40,755.94 40,781.60 0.0K
17:15 40,784.14 40,802.04 40,776.75 40,778.78 0.0K
17:20 40,781.99 40,784.02 40,746.02 40,774.08 0.0K
17:25 40,775.21 40,784.84 40,754.79 40,762.31 0.0K
17:30 40,760.94 40,760.94 40,760.94 40,760.94 0.0K
17:35 40,762.59 40,762.59 40,724.91 40,726.26 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles