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 41,748.77 41,782.93 41,719.96 41,765.56 0.0K
09:05 41,769.97 41,790.02 41,722.70 41,783.84 0.0K
09:10 41,781.07 41,809.96 41,768.92 41,801.74 0.0K
09:15 41,797.82 41,819.86 41,775.61 41,775.61 0.0K
09:20 41,770.74 41,795.74 41,766.40 41,782.34 0.0K
09:25 41,783.31 41,791.73 41,721.91 41,731.97 0.0K
09:30 41,732.56 41,736.97 41,704.95 41,718.60 0.0K
09:35 41,717.87 41,762.17 41,717.87 41,762.14 0.0K
09:40 41,761.70 41,762.76 41,735.20 41,746.56 0.0K
09:45 41,747.28 41,748.51 41,697.95 41,704.52 0.0K
09:50 41,703.02 41,703.02 41,653.42 41,667.27 0.0K
09:55 41,667.05 41,667.05 41,630.53 41,633.58 0.0K
10:00 41,632.51 41,635.90 41,577.30 41,577.30 0.0K
10:05 41,577.83 41,589.56 41,541.50 41,579.05 0.0K
10:10 41,579.39 41,579.39 41,526.35 41,545.83 0.0K
10:15 41,544.75 41,594.24 41,540.48 41,590.75 0.0K
10:20 41,590.82 41,594.98 41,569.67 41,590.47 0.0K
10:25 41,598.23 41,602.31 41,581.77 41,584.13 0.0K
10:30 41,582.54 41,619.51 41,576.37 41,619.51 0.0K
10:35 41,620.27 41,625.30 41,604.99 41,610.01 0.0K
10:40 41,610.50 41,612.28 41,597.74 41,609.77 0.0K
10:45 41,609.27 41,616.25 41,601.05 41,605.82 0.0K
10:50 41,600.44 41,602.83 41,564.71 41,573.62 0.0K
10:55 41,573.88 41,580.32 41,554.55 41,560.98 0.0K
11:00 41,560.15 41,581.12 41,558.61 41,574.37 0.0K
11:05 41,573.29 41,580.44 41,554.39 41,557.37 0.0K
11:10 41,558.35 41,577.22 41,558.35 41,576.80 0.0K
11:15 41,577.38 41,624.21 41,577.02 41,624.00 0.0K
11:20 41,622.85 41,624.92 41,607.22 41,623.81 0.0K
11:25 41,626.23 41,636.10 41,620.23 41,634.86 0.0K
11:30 41,634.44 41,648.84 41,632.68 41,643.14 0.0K
11:35 41,642.70 41,662.58 41,641.16 41,645.22 0.0K
11:40 41,644.55 41,658.53 41,643.96 41,658.53 0.0K
11:45 41,658.91 41,675.64 41,658.24 41,669.75 0.0K
11:50 41,670.22 41,676.37 41,666.18 41,668.73 0.0K
11:55 41,669.15 41,674.83 41,665.92 41,674.64 0.0K
12:00 41,671.33 41,679.05 41,664.47 41,678.97 0.0K
12:05 41,679.25 41,688.96 41,666.57 41,684.29 0.0K
12:10 41,684.03 41,685.58 41,645.45 41,651.55 0.0K
12:15 41,651.50 41,652.57 41,644.56 41,644.56 0.0K
12:20 41,646.18 41,661.40 41,643.01 41,657.72 0.0K
12:25 41,657.78 41,657.78 41,640.90 41,641.71 0.0K
12:30 41,641.26 41,641.26 41,616.13 41,621.32 0.0K
12:35 41,621.51 41,625.85 41,607.46 41,612.96 0.0K
12:40 41,614.03 41,615.45 41,606.15 41,607.21 0.0K
12:45 41,607.37 41,613.52 41,594.64 41,596.46 0.0K
12:50 41,596.26 41,596.76 41,586.09 41,593.70 0.0K
12:55 41,593.06 41,624.26 41,591.53 41,620.57 0.0K
13:00 41,616.43 41,640.00 41,600.53 41,639.34 0.0K
13:05 41,639.43 41,654.72 41,639.38 41,649.99 0.0K
13:10 41,647.52 41,647.88 41,638.61 41,645.96 0.0K
13:15 41,647.48 41,651.18 41,625.72 41,628.32 0.0K
13:20 41,627.26 41,635.18 41,625.74 41,635.18 0.0K
13:25 41,635.36 41,653.60 41,632.62 41,653.31 0.0K
13:30 41,653.15 41,655.96 41,648.31 41,648.31 0.0K
13:35 41,647.60 41,653.84 41,646.42 41,653.48 0.0K
13:40 41,653.48 41,661.21 41,651.76 41,657.75 0.0K
13:45 41,657.60 41,674.59 41,655.66 41,671.12 0.0K
13:50 41,672.64 41,681.54 41,670.54 41,671.96 0.0K
13:55 41,672.43 41,685.37 41,672.42 41,682.71 0.0K
14:00 41,683.43 41,691.33 41,677.61 41,677.61 0.0K
14:05 41,677.89 41,681.99 41,675.59 41,678.42 0.0K
14:10 41,678.67 41,693.58 41,677.63 41,677.88 0.0K
14:15 41,677.06 41,696.43 41,677.06 41,696.43 0.0K
14:20 41,696.53 41,699.75 41,670.43 41,673.16 0.0K
14:25 41,673.11 41,673.99 41,660.21 41,664.29 0.0K
14:30 41,664.35 41,664.35 41,645.09 41,652.86 0.0K
14:35 41,652.28 41,671.38 41,639.15 41,671.38 0.0K
14:40 41,676.24 41,684.28 41,670.79 41,671.61 0.0K
14:45 41,672.82 41,681.56 41,668.93 41,673.62 0.0K
14:50 41,674.52 41,674.52 41,664.50 41,669.60 0.0K
14:55 41,662.48 41,671.99 41,661.45 41,661.45 0.0K
15:00 41,660.59 41,660.59 41,629.80 41,635.89 0.0K
15:05 41,636.26 41,637.64 41,625.22 41,634.97 0.0K
15:10 41,635.39 41,651.56 41,632.03 41,646.49 0.0K
15:15 41,646.32 41,649.70 41,641.97 41,645.32 0.0K
15:20 41,643.46 41,648.31 41,610.59 41,610.84 0.0K
15:25 41,610.97 41,619.46 41,604.69 41,615.27 0.0K
15:30 41,615.99 41,639.94 41,610.72 41,617.77 0.0K
15:35 41,617.19 41,637.19 41,617.19 41,630.53 0.0K
15:40 41,630.64 41,632.30 41,604.52 41,617.37 0.0K
15:45 41,617.89 41,625.49 41,590.74 41,591.07 0.0K
15:50 41,591.99 41,591.99 41,569.76 41,577.71 0.0K
15:55 41,578.29 41,593.47 41,568.77 41,571.80 0.0K
16:00 41,576.23 41,593.38 41,575.72 41,593.38 0.0K
16:05 41,596.37 41,598.27 41,577.24 41,590.97 0.0K
16:10 41,590.57 41,606.14 41,583.92 41,586.22 0.0K
16:15 41,584.39 41,614.59 41,577.67 41,612.59 0.0K
16:20 41,613.74 41,615.08 41,581.22 41,581.22 0.0K
16:25 41,578.58 41,586.10 41,569.71 41,574.25 0.0K
16:30 41,574.32 41,586.11 41,571.01 41,585.77 0.0K
16:35 41,584.53 41,588.66 41,563.37 41,574.59 0.0K
16:40 41,574.14 41,582.71 41,549.92 41,557.69 0.0K
16:45 41,556.76 41,562.28 41,534.58 41,550.89 0.0K
16:50 41,549.22 41,555.59 41,533.49 41,533.62 0.0K
16:55 41,533.74 41,572.18 41,533.74 41,568.72 0.0K
17:00 41,559.01 41,559.57 41,543.02 41,552.48 0.0K
17:05 41,551.35 41,573.20 41,551.35 41,567.96 0.0K
17:10 41,568.01 41,588.57 41,564.11 41,588.15 0.0K
17:15 41,585.83 41,604.06 41,582.83 41,594.22 0.0K
17:20 41,592.90 41,595.96 41,581.75 41,582.38 0.0K
17:25 41,582.83 41,602.72 41,582.28 41,588.84 0.0K
17:30 41,589.38 41,589.38 41,589.38 41,589.38 0.0K
17:35 41,589.82 41,592.71 41,583.59 41,583.59 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles