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 41,504.35 41,533.45 41,478.52 41,494.24 0.0K
09:05 41,493.25 41,514.03 41,461.30 41,472.18 0.0K
09:10 41,469.51 41,519.00 41,469.51 41,519.00 0.0K
09:15 41,520.58 41,552.09 41,520.58 41,546.74 0.0K
09:20 41,543.34 41,558.28 41,537.20 41,540.04 0.0K
09:25 41,539.11 41,559.34 41,524.84 41,556.96 0.0K
09:30 41,563.59 41,645.10 41,563.59 41,629.11 0.0K
09:35 41,628.73 41,648.65 41,619.38 41,623.67 0.0K
09:40 41,625.10 41,632.41 41,601.37 41,603.52 0.0K
09:45 41,606.09 41,626.96 41,601.05 41,626.15 0.0K
09:50 41,625.90 41,665.04 41,624.52 41,643.60 0.0K
09:55 41,639.86 41,646.64 41,627.78 41,646.64 0.0K
10:00 41,647.81 41,678.24 41,642.65 41,642.65 0.0K
10:05 41,643.19 41,655.74 41,637.00 41,648.88 0.0K
10:10 41,647.93 41,681.08 41,647.44 41,681.08 0.0K
10:15 41,680.83 41,680.83 41,638.82 41,641.82 0.0K
10:20 41,642.03 41,670.43 41,642.03 41,667.56 0.0K
10:25 41,669.17 41,669.56 41,648.38 41,666.16 0.0K
10:30 41,666.84 41,689.25 41,664.79 41,688.29 0.0K
10:35 41,688.46 41,690.29 41,664.52 41,682.64 0.0K
10:40 41,681.17 41,690.32 41,673.30 41,681.98 0.0K
10:45 41,681.73 41,699.36 41,672.33 41,698.47 0.0K
10:50 41,696.71 41,720.68 41,696.71 41,709.35 0.0K
10:55 41,711.59 41,711.60 41,699.34 41,705.48 0.0K
11:00 41,704.92 41,723.08 41,704.92 41,715.99 0.0K
11:05 41,715.01 41,718.80 41,693.90 41,694.91 0.0K
11:10 41,700.03 41,715.14 41,698.81 41,713.90 0.0K
11:15 41,712.72 41,734.77 41,712.72 41,734.77 0.0K
11:20 41,735.21 41,766.36 41,735.21 41,766.28 0.0K
11:25 41,763.88 41,765.34 41,725.22 41,729.54 0.0K
11:30 41,728.80 41,757.86 41,725.73 41,754.67 0.0K
11:35 41,754.67 41,771.25 41,751.34 41,760.82 0.0K
11:40 41,760.05 41,776.16 41,755.57 41,773.22 0.0K
11:45 41,773.40 41,779.72 41,766.84 41,779.57 0.0K
11:50 41,777.49 41,779.26 41,737.63 41,746.52 0.0K
11:55 41,746.63 41,777.23 41,746.63 41,770.74 0.0K
12:00 41,773.94 41,799.94 41,773.94 41,783.65 0.0K
12:05 41,779.96 41,789.87 41,772.40 41,779.36 0.0K
12:10 41,777.97 41,779.85 41,756.75 41,757.84 0.0K
12:15 41,756.75 41,762.11 41,748.99 41,751.46 0.0K
12:20 41,752.93 41,757.26 41,748.84 41,751.71 0.0K
12:25 41,752.41 41,756.88 41,746.06 41,748.43 0.0K
12:30 41,750.67 41,761.81 41,750.09 41,760.77 0.0K
12:35 41,760.11 41,764.01 41,753.43 41,760.65 0.0K
12:40 41,760.23 41,762.01 41,750.32 41,752.09 0.0K
12:45 41,748.74 41,760.74 41,748.04 41,757.27 0.0K
12:50 41,756.91 41,759.27 41,746.85 41,752.79 0.0K
12:55 41,750.83 41,754.91 41,733.90 41,738.39 0.0K
13:00 41,744.49 41,756.70 41,738.35 41,740.72 0.0K
13:05 41,740.68 41,740.68 41,728.87 41,734.58 0.0K
13:10 41,738.84 41,750.80 41,736.70 41,747.40 0.0K
13:15 41,747.31 41,750.50 41,733.36 41,733.36 0.0K
13:20 41,735.54 41,736.51 41,716.66 41,716.66 0.0K
13:25 41,716.97 41,719.19 41,701.36 41,706.35 0.0K
13:30 41,704.02 41,717.95 41,700.85 41,713.06 0.0K
13:35 41,712.80 41,720.20 41,711.07 41,711.07 0.0K
13:40 41,709.04 41,716.36 41,694.99 41,716.36 0.0K
13:45 41,716.22 41,724.93 41,714.45 41,715.49 0.0K
13:50 41,715.60 41,718.03 41,703.30 41,709.46 0.0K
13:55 41,711.70 41,728.38 41,710.15 41,724.77 0.0K
14:00 41,721.77 41,727.48 41,717.84 41,721.12 0.0K
14:05 41,720.89 41,725.30 41,718.13 41,720.35 0.0K
14:10 41,720.44 41,736.50 41,720.44 41,736.44 0.0K
14:15 41,735.59 41,747.58 41,708.29 41,714.10 0.0K
14:20 41,713.38 41,723.32 41,695.08 41,699.71 0.0K
14:25 41,700.41 41,702.20 41,688.64 41,697.10 0.0K
14:30 41,698.42 41,713.64 41,698.24 41,699.56 0.0K
14:35 41,698.43 41,705.39 41,680.07 41,681.38 0.0K
14:40 41,681.62 41,708.49 41,677.37 41,707.03 0.0K
14:45 41,705.90 41,707.97 41,690.92 41,691.08 0.0K
14:50 41,686.54 41,699.83 41,684.61 41,696.80 0.0K
14:55 41,696.99 41,706.75 41,696.99 41,702.58 0.0K
15:00 41,702.58 41,724.51 41,702.58 41,724.51 0.0K
15:05 41,725.04 41,731.30 41,716.82 41,716.82 0.0K
15:10 41,718.20 41,744.17 41,717.32 41,736.50 0.0K
15:15 41,738.52 41,739.84 41,725.54 41,732.04 0.0K
15:20 41,733.37 41,737.10 41,705.27 41,707.50 0.0K
15:25 41,708.55 41,718.46 41,692.94 41,705.22 0.0K
15:30 41,703.83 41,703.83 41,668.10 41,679.10 0.0K
15:35 41,678.05 41,698.66 41,669.60 41,691.97 0.0K
15:40 41,692.83 41,703.06 41,684.27 41,702.19 0.0K
15:45 41,702.75 41,728.61 41,681.47 41,686.29 0.0K
15:50 41,686.18 41,710.79 41,679.87 41,699.77 0.0K
15:55 41,700.06 41,700.06 41,681.47 41,688.52 0.0K
16:00 41,699.82 41,715.30 41,693.38 41,699.16 0.0K
16:05 41,699.85 41,888.64 41,685.34 41,842.93 0.0K
16:10 41,838.27 41,838.27 41,730.59 41,737.86 0.0K
16:15 41,737.50 41,738.87 41,695.78 41,722.60 0.0K
16:20 41,720.87 41,741.54 41,705.81 41,734.63 0.0K
16:25 41,733.99 41,765.78 41,722.47 41,757.81 0.0K
16:30 41,762.57 41,772.91 41,743.03 41,766.22 0.0K
16:35 41,769.04 41,769.04 41,724.68 41,724.68 0.0K
16:40 41,722.82 41,724.68 41,692.65 41,700.47 0.0K
16:45 41,697.95 41,697.95 41,677.75 41,693.90 0.0K
16:50 41,692.78 41,692.78 41,643.83 41,653.00 0.0K
16:55 41,653.76 41,668.12 41,623.07 41,666.85 0.0K
17:00 41,664.64 41,703.20 41,663.25 41,698.68 0.0K
17:05 41,699.55 41,716.15 41,697.30 41,698.00 0.0K
17:10 41,701.79 41,714.76 41,689.03 41,699.87 0.0K
17:15 41,695.50 41,695.91 41,666.02 41,684.72 0.0K
17:20 41,684.55 41,692.37 41,657.49 41,679.05 0.0K
17:25 41,677.24 41,692.88 41,670.08 41,691.18 0.0K
17:35 41,692.14 41,692.14 41,623.86 41,623.86 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles