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 42,013.70 42,066.76 42,002.62 42,062.27 0.0K
09:05 42,064.17 42,071.96 42,039.15 42,061.73 0.0K
09:10 42,058.51 42,113.79 42,058.51 42,112.79 0.0K
09:15 42,110.98 42,128.32 42,109.57 42,125.11 0.0K
09:20 42,125.15 42,153.33 42,113.64 42,136.00 0.0K
09:25 42,134.46 42,139.81 42,111.59 42,127.08 0.0K
09:30 42,124.36 42,127.05 42,078.30 42,095.11 0.0K
09:35 42,095.37 42,095.37 42,071.32 42,073.25 0.0K
09:40 42,072.35 42,082.46 42,060.98 42,082.46 0.0K
09:45 42,082.45 42,107.59 42,082.27 42,100.32 0.0K
09:50 42,101.15 42,107.70 42,090.31 42,092.13 0.0K
09:55 42,086.04 42,107.10 42,081.57 42,081.72 0.0K
10:00 42,082.54 42,088.60 42,069.98 42,075.22 0.0K
10:05 42,076.32 42,105.34 42,068.29 42,104.23 0.0K
10:10 42,103.24 42,119.00 42,097.17 42,110.00 0.0K
10:15 42,110.30 42,114.06 42,094.71 42,111.65 0.0K
10:20 42,111.80 42,116.40 42,099.55 42,110.79 0.0K
10:25 42,110.65 42,117.65 42,103.95 42,106.13 0.0K
10:30 42,106.76 42,125.57 42,099.85 42,125.57 0.0K
10:35 42,126.26 42,127.42 42,111.59 42,120.21 0.0K
10:40 42,118.06 42,120.99 42,109.53 42,120.89 0.0K
10:45 42,120.86 42,125.05 42,102.07 42,114.63 0.0K
10:50 42,117.06 42,136.69 42,117.06 42,136.33 0.0K
10:55 42,133.15 42,140.14 42,129.37 42,133.40 0.0K
11:00 42,133.25 42,142.29 42,124.66 42,142.29 0.0K
11:05 42,140.38 42,140.45 42,120.45 42,127.49 0.0K
11:10 42,128.97 42,133.78 42,117.86 42,129.47 0.0K
11:15 42,128.09 42,134.49 42,116.18 42,122.01 0.0K
11:20 42,122.40 42,139.50 42,114.59 42,138.93 0.0K
11:25 42,137.46 42,145.63 42,130.91 42,134.72 0.0K
11:30 42,135.23 42,147.60 42,128.31 42,144.66 0.0K
11:35 42,145.90 42,156.27 42,143.75 42,152.05 0.0K
11:40 42,151.26 42,162.53 42,143.80 42,161.46 0.0K
11:45 42,161.25 42,164.78 42,147.87 42,148.06 0.0K
11:50 42,149.14 42,156.77 42,141.88 42,156.64 0.0K
11:55 42,158.97 42,166.25 42,155.97 42,165.09 0.0K
12:00 42,163.86 42,164.44 42,147.77 42,157.55 0.0K
12:05 42,156.18 42,172.97 42,156.18 42,172.30 0.0K
12:10 42,172.89 42,183.39 42,172.89 42,179.94 0.0K
12:15 42,179.08 42,182.95 42,170.04 42,178.17 0.0K
12:20 42,178.34 42,184.88 42,176.14 42,181.55 0.0K
12:25 42,179.78 42,185.24 42,169.76 42,169.91 0.0K
12:30 42,168.47 42,176.10 42,164.46 42,171.44 0.0K
12:35 42,172.10 42,186.78 42,160.68 42,160.68 0.0K
12:40 42,161.61 42,161.80 42,142.19 42,143.28 0.0K
12:45 42,142.71 42,162.33 42,142.71 42,159.88 0.0K
12:50 42,160.10 42,164.13 42,157.22 42,158.97 0.0K
12:55 42,159.08 42,176.83 42,153.33 42,161.83 0.0K
13:00 42,172.98 42,180.12 42,160.70 42,160.70 0.0K
13:05 42,160.76 42,177.50 42,160.76 42,170.00 0.0K
13:10 42,169.61 42,183.07 42,168.50 42,172.58 0.0K
13:15 42,174.32 42,176.82 42,165.95 42,166.10 0.0K
13:20 42,166.15 42,171.04 42,164.57 42,169.56 0.0K
13:25 42,168.51 42,173.33 42,163.68 42,165.31 0.0K
13:30 42,162.64 42,191.90 42,157.99 42,189.70 0.0K
13:35 42,188.65 42,189.71 42,179.17 42,179.17 0.0K
13:40 42,177.14 42,180.43 42,162.57 42,164.74 0.0K
13:45 42,164.74 42,167.65 42,154.88 42,166.39 0.0K
13:50 42,165.08 42,170.00 42,150.67 42,151.37 0.0K
13:55 42,152.96 42,160.01 42,152.74 42,157.42 0.0K
14:00 42,158.19 42,164.21 42,153.59 42,157.39 0.0K
14:05 42,159.36 42,162.03 42,153.80 42,158.39 0.0K
14:10 42,159.48 42,179.66 42,158.77 42,179.57 0.0K
14:15 42,180.19 42,195.94 42,180.19 42,193.19 0.0K
14:20 42,193.73 42,205.20 42,191.91 42,203.70 0.0K
14:25 42,203.71 42,205.98 42,200.06 42,205.89 0.0K
14:30 42,204.80 42,224.56 42,199.47 42,224.56 0.0K
14:35 42,222.23 42,241.16 42,222.23 42,239.10 0.0K
14:40 42,240.27 42,241.82 42,235.07 42,239.32 0.0K
14:45 42,239.16 42,247.80 42,239.16 42,244.33 0.0K
14:50 42,241.82 42,242.98 42,234.21 42,236.49 0.0K
14:55 42,236.64 42,242.81 42,235.60 42,237.21 0.0K
15:00 42,237.50 42,237.50 42,221.13 42,230.22 0.0K
15:05 42,230.30 42,238.17 42,217.96 42,222.80 0.0K
15:10 42,219.53 42,223.03 42,214.52 42,216.38 0.0K
15:15 42,216.08 42,225.18 42,214.49 42,225.12 0.0K
15:20 42,226.05 42,233.70 42,224.64 42,230.23 0.0K
15:25 42,231.66 42,244.68 42,228.49 42,234.52 0.0K
15:30 42,230.34 42,247.20 42,217.59 42,246.48 0.0K
15:35 42,248.56 42,267.23 42,248.34 42,261.36 0.0K
15:40 42,264.72 42,277.40 42,260.74 42,276.36 0.0K
15:45 42,273.60 42,273.60 42,249.77 42,260.07 0.0K
15:50 42,266.57 42,269.39 42,256.68 42,266.40 0.0K
15:55 42,266.27 42,267.68 42,238.13 42,238.13 0.0K
16:00 42,235.56 42,243.88 42,220.03 42,237.92 0.0K
16:05 42,236.33 42,257.81 42,227.20 42,257.81 0.0K
16:10 42,258.89 42,274.43 42,246.81 42,262.08 0.0K
16:15 42,263.31 42,269.39 42,238.50 42,243.18 0.0K
16:20 42,247.43 42,252.89 42,219.89 42,219.89 0.0K
16:25 42,219.89 42,224.06 42,194.07 42,197.79 0.0K
16:30 42,197.84 42,207.19 42,193.76 42,200.80 0.0K
16:35 42,201.03 42,211.53 42,188.46 42,192.32 0.0K
16:40 42,190.42 42,201.47 42,175.40 42,197.29 0.0K
16:45 42,196.70 42,199.18 42,162.21 42,163.56 0.0K
16:50 42,163.56 42,163.67 42,123.16 42,135.14 0.0K
16:55 42,134.57 42,144.69 42,134.57 42,137.59 0.0K
17:00 42,140.79 42,148.73 42,129.39 42,133.91 0.0K
17:05 42,134.91 42,152.04 42,122.11 42,122.11 0.0K
17:10 42,120.21 42,133.60 42,118.44 42,124.05 0.0K
17:15 42,125.72 42,132.86 42,114.86 42,130.65 0.0K
17:20 42,130.03 42,173.44 42,130.03 42,173.44 0.0K
17:25 42,175.60 42,190.33 42,175.60 42,190.05 0.0K
17:35 42,206.81 42,206.81 42,186.37 42,186.37 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles