FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ Italia →
42,554.40
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 42,827.26 42,827.26 42,631.20 42,682.97 0.0K
09:05 42,675.50 42,698.30 42,650.86 42,663.04 0.0K
09:10 42,656.46 42,657.47 42,575.06 42,583.70 0.0K
09:15 42,587.25 42,626.31 42,579.63 42,590.56 0.0K
09:20 42,594.32 42,641.98 42,579.17 42,636.46 0.0K
09:25 42,636.01 42,648.67 42,581.31 42,607.83 0.0K
09:30 42,612.52 42,617.92 42,571.84 42,591.48 0.0K
09:35 42,593.53 42,639.62 42,593.53 42,639.62 0.0K
09:40 42,638.83 42,678.76 42,637.47 42,656.26 0.0K
09:45 42,655.57 42,675.76 42,646.15 42,657.16 0.0K
09:50 42,661.84 42,671.08 42,657.18 42,669.47 0.0K
09:55 42,676.46 42,677.08 42,626.96 42,629.38 0.0K
10:00 42,635.06 42,650.53 42,592.97 42,600.63 0.0K
10:05 42,599.79 42,604.27 42,568.61 42,578.87 0.0K
10:10 42,579.08 42,591.22 42,539.25 42,544.33 0.0K
10:15 42,544.54 42,564.70 42,529.80 42,554.18 0.0K
10:20 42,553.90 42,580.10 42,537.79 42,543.03 0.0K
10:25 42,543.42 42,543.42 42,502.34 42,506.23 0.0K
10:30 42,507.25 42,536.55 42,497.81 42,525.83 0.0K
10:35 42,526.80 42,557.78 42,525.30 42,557.78 0.0K
10:40 42,558.83 42,589.21 42,558.50 42,588.32 0.0K
10:45 42,587.97 42,607.56 42,584.12 42,599.23 0.0K
10:50 42,600.04 42,622.17 42,590.66 42,622.05 0.0K
10:55 42,623.18 42,646.29 42,622.80 42,636.95 0.0K
11:00 42,638.25 42,669.09 42,623.99 42,668.52 0.0K
11:05 42,669.64 42,698.71 42,654.30 42,679.50 0.0K
11:10 42,680.96 42,692.58 42,655.57 42,655.96 0.0K
11:15 42,655.73 42,657.16 42,640.60 42,642.56 0.0K
11:20 42,642.70 42,648.85 42,628.46 42,630.01 0.0K
11:25 42,630.47 42,632.87 42,607.81 42,611.02 0.0K
11:30 42,610.56 42,630.71 42,604.76 42,625.67 0.0K
11:35 42,625.56 42,629.33 42,599.32 42,600.48 0.0K
11:40 42,601.24 42,601.24 42,578.56 42,586.12 0.0K
11:45 42,585.31 42,586.38 42,564.38 42,571.04 0.0K
11:50 42,571.87 42,584.54 42,567.32 42,584.25 0.0K
11:55 42,585.31 42,601.62 42,567.28 42,570.68 0.0K
12:00 42,570.23 42,570.23 42,535.35 42,558.01 0.0K
12:05 42,558.23 42,565.05 42,553.00 42,553.00 0.0K
12:10 42,551.91 42,551.91 42,521.79 42,531.22 0.0K
12:15 42,529.85 42,538.64 42,516.62 42,537.90 0.0K
12:20 42,536.39 42,546.59 42,520.70 42,532.63 0.0K
12:25 42,530.61 42,539.59 42,512.18 42,514.04 0.0K
12:30 42,512.24 42,527.06 42,511.01 42,515.06 0.0K
12:35 42,514.03 42,518.85 42,505.90 42,518.85 0.0K
12:40 42,522.23 42,536.62 42,516.66 42,531.14 0.0K
12:45 42,530.09 42,538.75 42,526.17 42,538.25 0.0K
12:50 42,537.74 42,551.23 42,529.38 42,529.95 0.0K
12:55 42,529.60 42,542.60 42,521.46 42,535.69 0.0K
13:00 42,542.44 42,571.23 42,538.25 42,570.63 0.0K
13:05 42,569.58 42,585.25 42,565.33 42,584.28 0.0K
13:10 42,583.94 42,590.07 42,580.88 42,586.57 0.0K
13:15 42,586.46 42,589.21 42,568.72 42,570.40 0.0K
13:20 42,569.96 42,573.57 42,563.82 42,573.57 0.0K
13:25 42,574.52 42,590.27 42,573.25 42,583.72 0.0K
13:30 42,583.50 42,583.50 42,564.73 42,571.99 0.0K
13:35 42,571.87 42,573.81 42,562.59 42,566.85 0.0K
13:40 42,567.26 42,573.67 42,564.56 42,565.52 0.0K
13:45 42,565.46 42,574.01 42,561.31 42,563.86 0.0K
13:50 42,564.42 42,575.32 42,561.96 42,575.32 0.0K
13:55 42,574.24 42,584.37 42,573.60 42,582.52 0.0K
14:00 42,576.02 42,580.18 42,570.52 42,577.46 0.0K
14:05 42,577.40 42,597.63 42,572.59 42,596.01 0.0K
14:10 42,597.63 42,608.31 42,590.81 42,604.18 0.0K
14:15 42,605.23 42,605.78 42,598.53 42,599.47 0.0K
14:20 42,599.15 42,599.34 42,574.25 42,582.06 0.0K
14:25 42,582.74 42,603.88 42,578.82 42,603.73 0.0K
14:30 42,603.55 42,610.75 42,580.72 42,597.02 0.0K
14:35 42,597.21 42,600.55 42,583.65 42,586.04 0.0K
14:40 42,585.75 42,587.22 42,561.65 42,564.40 0.0K
14:45 42,564.18 42,588.94 42,556.30 42,585.45 0.0K
14:50 42,584.37 42,590.70 42,581.35 42,589.77 0.0K
14:55 42,589.83 42,590.14 42,577.32 42,582.35 0.0K
15:00 42,581.60 42,604.36 42,580.45 42,601.63 0.0K
15:05 42,601.48 42,614.42 42,601.48 42,606.02 0.0K
15:10 42,605.16 42,607.16 42,583.84 42,597.53 0.0K
15:15 42,598.52 42,604.53 42,596.92 42,601.03 0.0K
15:20 42,600.94 42,606.36 42,592.31 42,594.47 0.0K
15:25 42,593.46 42,599.24 42,591.08 42,597.33 0.0K
15:30 42,592.44 42,596.73 42,578.70 42,596.73 0.0K
15:35 42,595.19 42,621.77 42,593.66 42,620.86 0.0K
15:40 42,619.84 42,659.21 42,619.13 42,653.54 0.0K
15:45 42,656.29 42,667.71 42,629.41 42,633.50 0.0K
15:50 42,633.80 42,633.80 42,601.21 42,601.21 0.0K
15:55 42,602.27 42,602.27 42,554.00 42,559.85 0.0K
16:00 42,566.00 42,608.08 42,565.67 42,602.84 0.0K
16:05 42,602.54 42,615.36 42,578.73 42,583.33 0.0K
16:10 42,584.41 42,588.34 42,572.29 42,580.06 0.0K
16:15 42,582.27 42,589.18 42,560.17 42,567.49 0.0K
16:20 42,568.48 42,587.49 42,568.48 42,587.24 0.0K
16:25 42,587.59 42,590.53 42,555.17 42,557.94 0.0K
16:30 42,553.98 42,578.82 42,553.44 42,578.53 0.0K
16:35 42,577.74 42,577.74 42,545.44 42,545.44 0.0K
16:40 42,546.54 42,559.96 42,541.90 42,553.23 0.0K
16:45 42,554.06 42,554.79 42,521.56 42,529.31 0.0K
16:50 42,528.64 42,548.32 42,528.61 42,546.31 0.0K
16:55 42,546.40 42,555.12 42,542.36 42,547.43 0.0K
17:00 42,549.12 42,577.26 42,549.12 42,566.44 0.0K
17:05 42,565.15 42,579.19 42,558.80 42,576.28 0.0K
17:10 42,577.33 42,591.81 42,569.86 42,591.14 0.0K
17:15 42,591.71 42,609.77 42,585.11 42,603.25 0.0K
17:20 42,605.39 42,633.12 42,601.94 42,631.37 0.0K
17:25 42,632.66 42,636.75 42,621.78 42,630.35 0.0K
17:35 42,630.82 42,644.06 42,626.75 42,641.72 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles