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 41,725.64 41,758.74 41,720.07 41,745.34 0.0K
09:05 41,735.97 41,757.32 41,713.71 41,743.30 0.0K
09:10 41,742.93 41,784.47 41,740.19 41,781.86 0.0K
09:15 41,781.08 41,795.89 41,772.17 41,786.27 0.0K
09:20 41,786.27 41,796.49 41,767.82 41,791.46 0.0K
09:25 41,792.54 41,802.02 41,779.47 41,779.47 0.0K
09:30 41,781.81 41,782.93 41,750.35 41,751.54 0.0K
09:35 41,751.35 41,776.94 41,740.04 41,776.75 0.0K
09:40 41,778.78 41,821.09 41,778.56 41,818.54 0.0K
09:45 41,819.36 41,834.44 41,810.70 41,824.17 0.0K
09:50 41,823.81 41,852.64 41,823.00 41,852.64 0.0K
09:55 41,850.01 41,851.15 41,815.85 41,824.35 0.0K
10:00 41,824.38 41,827.63 41,803.91 41,825.62 0.0K
10:05 41,821.41 41,829.55 41,818.03 41,827.34 0.0K
10:10 41,831.69 41,842.57 41,815.69 41,818.88 0.0K
10:15 41,818.79 41,842.77 41,817.55 41,842.55 0.0K
10:20 41,841.47 41,852.34 41,832.19 41,846.30 0.0K
10:25 41,845.30 41,845.72 41,804.80 41,822.57 0.0K
10:30 41,821.04 41,843.67 41,821.04 41,836.02 0.0K
10:35 41,837.07 41,837.37 41,804.58 41,807.43 0.0K
10:40 41,807.84 41,810.01 41,796.26 41,800.90 0.0K
10:45 41,800.56 41,820.68 41,800.56 41,820.68 0.0K
10:50 41,818.57 41,818.57 41,799.52 41,804.34 0.0K
10:55 41,804.50 41,806.01 41,783.69 41,786.49 0.0K
11:00 41,787.87 41,806.02 41,786.98 41,805.21 0.0K
11:05 41,804.72 41,830.99 41,804.23 41,827.69 0.0K
11:10 41,827.30 41,828.10 41,808.17 41,813.36 0.0K
11:15 41,811.32 41,832.14 41,810.70 41,824.64 0.0K
11:20 41,824.08 41,828.14 41,786.26 41,786.85 0.0K
11:25 41,785.80 41,790.95 41,779.20 41,790.95 0.0K
11:30 41,791.69 41,798.03 41,783.05 41,786.64 0.0K
11:35 41,782.94 41,788.60 41,778.69 41,785.32 0.0K
11:40 41,785.28 41,785.62 41,746.92 41,751.43 0.0K
11:45 41,751.93 41,751.93 41,720.07 41,720.07 0.0K
11:50 41,720.36 41,723.47 41,711.03 41,717.76 0.0K
11:55 41,718.04 41,723.12 41,705.06 41,716.25 0.0K
12:00 41,713.78 41,731.84 41,712.46 41,729.92 0.0K
12:05 41,730.71 41,730.71 41,710.14 41,713.98 0.0K
12:10 41,713.34 41,724.49 41,712.06 41,724.49 0.0K
12:15 41,725.64 41,748.60 41,719.22 41,748.60 0.0K
12:20 41,747.93 41,752.49 41,738.84 41,738.84 0.0K
12:25 41,736.56 41,740.62 41,728.41 41,732.89 0.0K
12:30 41,732.44 41,751.60 41,732.44 41,749.39 0.0K
12:35 41,747.68 41,749.80 41,738.63 41,749.64 0.0K
12:40 41,750.75 41,770.69 41,744.75 41,770.56 0.0K
12:45 41,769.32 41,769.32 41,742.10 41,742.87 0.0K
12:50 41,742.96 41,750.25 41,741.97 41,748.81 0.0K
12:55 41,748.66 41,758.22 41,741.48 41,743.49 0.0K
13:00 41,743.60 41,753.92 41,735.75 41,749.86 0.0K
13:05 41,749.29 41,757.18 41,732.12 41,733.59 0.0K
13:10 41,733.45 41,736.04 41,725.81 41,728.81 0.0K
13:15 41,728.48 41,734.08 41,724.68 41,729.16 0.0K
13:20 41,729.02 41,729.02 41,713.64 41,726.09 0.0K
13:25 41,729.82 41,737.26 41,722.70 41,725.79 0.0K
13:30 41,730.01 41,743.31 41,725.56 41,743.31 0.0K
13:35 41,744.36 41,748.05 41,729.33 41,729.33 0.0K
13:40 41,729.05 41,729.21 41,719.84 41,720.90 0.0K
13:45 41,719.86 41,725.77 41,716.61 41,723.56 0.0K
13:50 41,723.97 41,741.20 41,723.87 41,736.05 0.0K
13:55 41,735.48 41,740.45 41,732.20 41,734.22 0.0K
14:00 41,733.50 41,746.42 41,728.47 41,746.08 0.0K
14:05 41,747.33 41,750.84 41,737.10 41,742.85 0.0K
14:10 41,742.82 41,765.07 41,742.82 41,760.05 0.0K
14:15 41,761.71 41,764.95 41,743.67 41,743.67 0.0K
14:20 41,743.87 41,762.30 41,741.30 41,761.01 0.0K
14:25 41,761.48 41,776.00 41,758.02 41,765.18 0.0K
14:30 41,765.18 41,834.52 41,765.18 41,819.30 0.0K
14:35 41,819.40 41,857.51 41,819.40 41,856.96 0.0K
14:40 41,857.09 41,866.03 41,848.30 41,848.40 0.0K
14:45 41,848.55 41,873.15 41,848.55 41,871.71 0.0K
14:50 41,871.56 41,873.62 41,858.54 41,872.00 0.0K
14:55 41,872.54 41,887.36 41,870.42 41,874.25 0.0K
15:00 41,874.40 41,883.23 41,867.83 41,875.61 0.0K
15:05 41,875.48 41,883.04 41,847.50 41,850.29 0.0K
15:10 41,849.46 41,867.84 41,845.14 41,867.14 0.0K
15:15 41,865.04 41,874.24 41,858.77 41,861.58 0.0K
15:20 41,858.29 41,858.29 41,835.50 41,837.11 0.0K
15:25 41,836.82 41,852.45 41,836.26 41,845.29 0.0K
15:30 41,837.39 41,843.55 41,812.70 41,831.40 0.0K
15:35 41,831.25 41,849.74 41,831.19 41,837.91 0.0K
15:40 41,837.75 41,853.73 41,794.47 41,795.74 0.0K
15:45 41,790.97 41,841.23 41,782.30 41,819.43 0.0K
15:50 41,823.59 41,857.54 41,823.59 41,847.37 0.0K
15:55 41,848.74 41,862.12 41,837.81 41,848.32 0.0K
16:00 41,847.90 41,875.93 41,847.37 41,874.86 0.0K
16:05 41,875.63 41,908.19 41,875.63 41,892.81 0.0K
16:10 41,893.26 41,896.80 41,876.18 41,894.57 0.0K
16:15 41,894.13 41,909.69 41,891.27 41,895.96 0.0K
16:20 41,893.84 41,900.65 41,876.49 41,876.49 0.0K
16:25 41,875.11 41,909.57 41,869.18 41,909.57 0.0K
16:30 41,909.22 41,917.82 41,906.64 41,916.94 0.0K
16:35 41,918.34 41,932.53 41,916.73 41,930.67 0.0K
16:40 41,929.65 41,966.46 41,923.06 41,966.46 0.0K
16:45 41,963.27 41,968.44 41,948.59 41,948.59 0.0K
16:50 41,947.21 41,955.49 41,940.08 41,941.41 0.0K
16:55 41,941.04 41,941.61 41,914.80 41,924.29 0.0K
17:00 41,921.56 41,943.66 41,917.96 41,941.75 0.0K
17:05 41,944.52 41,957.96 41,939.93 41,957.04 0.0K
17:10 41,957.13 41,961.21 41,951.60 41,952.62 0.0K
17:15 41,956.60 41,971.44 41,954.19 41,970.18 0.0K
17:20 41,969.13 41,977.24 41,962.99 41,969.67 0.0K
17:25 41,969.43 41,978.36 41,962.52 41,973.20 0.0K
17:30 41,973.74 41,973.74 41,973.74 41,973.74 0.0K
17:35 41,971.95 41,971.95 41,935.42 41,935.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles