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 42,451.42 42,501.09 42,418.14 42,438.09 0.0K
09:05 42,443.12 42,443.17 42,347.54 42,377.75 0.0K
09:10 42,375.17 42,384.11 42,183.76 42,188.17 0.0K
09:15 42,187.26 42,271.53 42,179.46 42,255.52 0.0K
09:20 42,252.61 42,272.69 42,173.88 42,181.97 0.0K
09:25 42,178.00 42,285.94 42,172.99 42,278.47 0.0K
09:30 42,274.19 42,289.20 42,226.72 42,231.84 0.0K
09:35 42,230.59 42,240.23 42,210.91 42,211.78 0.0K
09:40 42,216.53 42,224.02 42,129.51 42,147.21 0.0K
09:45 42,146.71 42,162.28 42,128.69 42,149.20 0.0K
09:50 42,150.39 42,150.39 42,081.23 42,109.89 0.0K
09:55 42,112.08 42,132.09 42,085.02 42,091.64 0.0K
10:00 42,091.39 42,130.63 42,067.36 42,098.85 0.0K
10:05 42,098.28 42,126.04 42,068.16 42,098.64 0.0K
10:10 42,100.42 42,105.64 42,030.45 42,070.40 0.0K
10:15 42,069.76 42,143.42 42,067.07 42,138.92 0.0K
10:20 42,139.85 42,160.28 42,120.71 42,139.96 0.0K
10:25 42,138.19 42,138.69 42,122.78 42,125.74 0.0K
10:30 42,123.45 42,123.45 42,072.48 42,094.15 0.0K
10:35 42,094.05 42,138.29 42,090.96 42,128.17 0.0K
10:40 42,126.45 42,166.20 42,097.40 42,097.40 0.0K
10:45 42,094.67 42,119.34 42,090.67 42,090.87 0.0K
10:50 42,087.52 42,098.67 42,047.23 42,097.71 0.0K
10:55 42,097.30 42,098.98 42,066.61 42,073.64 0.0K
11:00 42,072.71 42,079.31 42,042.67 42,074.91 0.0K
11:05 42,074.09 42,074.47 42,017.66 42,020.21 0.0K
11:10 42,020.09 42,043.14 42,008.12 42,041.18 0.0K
11:15 42,039.95 42,076.98 42,031.54 42,067.54 0.0K
11:20 42,067.06 42,086.23 42,061.60 42,069.84 0.0K
11:25 42,067.78 42,100.54 42,066.73 42,095.79 0.0K
11:30 42,096.03 42,117.90 42,094.57 42,115.81 0.0K
11:35 42,116.79 42,147.48 42,116.42 42,134.20 0.0K
11:40 42,136.24 42,151.57 42,130.95 42,144.74 0.0K
11:45 42,142.60 42,146.64 42,134.52 42,144.15 0.0K
11:50 42,142.32 42,148.81 42,114.84 42,116.77 0.0K
11:55 42,117.83 42,131.82 42,111.02 42,111.93 0.0K
12:00 42,111.95 42,138.07 42,111.36 42,138.07 0.0K
12:05 42,136.14 42,136.59 42,120.98 42,136.30 0.0K
12:10 42,136.55 42,149.31 42,120.63 42,125.03 0.0K
12:15 42,124.56 42,125.65 42,094.00 42,094.38 0.0K
12:20 42,094.32 42,136.36 42,094.32 42,132.81 0.0K
12:25 42,130.02 42,133.05 42,092.56 42,093.97 0.0K
12:30 42,093.44 42,098.93 42,085.46 42,090.12 0.0K
12:35 42,089.52 42,090.93 42,050.05 42,053.10 0.0K
12:40 42,053.17 42,053.49 42,018.33 42,033.14 0.0K
12:45 42,033.53 42,034.84 42,011.04 42,011.04 0.0K
12:50 42,011.15 42,017.53 41,977.11 41,984.13 0.0K
12:55 41,984.82 41,998.57 41,976.90 41,978.81 0.0K
13:00 41,981.18 41,987.03 41,960.66 41,962.31 0.0K
13:05 41,959.04 41,959.10 41,945.85 41,950.89 0.0K
13:10 41,946.54 41,948.24 41,923.57 41,926.93 0.0K
13:15 41,926.86 41,952.73 41,926.86 41,940.69 0.0K
13:20 41,940.34 41,973.26 41,936.33 41,972.12 0.0K
13:25 41,974.28 41,984.04 41,969.85 41,969.85 0.0K
13:30 41,968.35 41,984.12 41,956.98 41,981.35 0.0K
13:35 41,980.49 42,017.25 41,980.49 41,991.80 0.0K
13:40 41,991.36 42,008.45 41,986.72 41,986.72 0.0K
13:45 41,986.77 41,988.91 41,936.88 41,939.51 0.0K
13:50 41,939.46 41,952.89 41,932.17 41,939.58 0.0K
13:55 41,937.67 41,958.71 41,936.53 41,936.69 0.0K
14:00 41,937.75 41,938.99 41,894.97 41,894.97 0.0K
14:05 41,897.37 41,901.62 41,861.47 41,875.59 0.0K
14:10 41,877.07 41,886.87 41,869.67 41,869.85 0.0K
14:15 41,869.81 41,878.72 41,857.98 41,862.68 0.0K
14:20 41,862.19 41,874.38 41,841.13 41,841.13 0.0K
14:25 41,840.77 41,862.49 41,840.77 41,842.63 0.0K
14:30 41,839.87 41,852.08 41,835.18 41,851.64 0.0K
14:35 41,852.92 41,861.45 41,823.35 41,823.52 0.0K
14:40 41,820.78 41,823.55 41,796.81 41,804.94 0.0K
14:45 41,807.34 41,829.43 41,793.89 41,802.18 0.0K
14:50 41,803.45 41,857.08 41,740.53 41,740.53 0.0K
14:55 41,740.98 41,789.35 41,739.28 41,787.44 0.0K
15:00 41,794.17 41,794.17 41,760.08 41,785.98 0.0K
15:05 41,787.23 41,813.64 41,740.59 41,741.23 0.0K
15:10 41,742.17 41,781.22 41,742.17 41,760.81 0.0K
15:15 41,767.13 41,790.75 41,765.72 41,790.75 0.0K
15:20 41,789.94 41,799.90 41,776.13 41,778.00 0.0K
15:25 41,778.18 41,801.30 41,776.70 41,799.09 0.0K
15:30 41,800.38 41,804.11 41,738.65 41,800.72 0.0K
15:35 41,800.32 41,853.72 41,800.32 41,836.86 0.0K
15:40 41,838.66 41,881.82 41,825.32 41,866.71 0.0K
15:45 41,865.57 41,916.47 41,863.99 41,894.03 0.0K
15:50 41,893.91 41,933.73 41,891.31 41,911.67 0.0K
15:55 41,922.05 41,935.20 41,898.02 41,927.25 0.0K
16:00 41,938.08 41,997.90 41,938.08 41,988.18 0.0K
16:05 41,986.11 41,989.84 41,934.68 41,943.16 0.0K
16:10 41,934.47 41,963.04 41,931.82 41,962.14 0.0K
16:15 41,965.26 41,986.29 41,952.54 41,977.92 0.0K
16:20 41,976.53 41,994.22 41,960.50 41,961.04 0.0K
16:25 41,962.08 41,962.61 41,901.98 41,928.55 0.0K
16:30 41,918.93 41,936.22 41,915.71 41,923.95 0.0K
16:35 41,922.75 41,935.32 41,897.76 41,902.55 0.0K
16:40 41,902.56 41,902.56 41,854.71 41,882.74 0.0K
16:45 41,881.59 41,882.87 41,840.17 41,840.54 0.0K
16:50 41,840.24 41,842.20 41,825.51 41,826.25 0.0K
16:55 41,827.33 41,836.99 41,809.86 41,834.45 0.0K
17:00 41,830.28 41,836.16 41,790.06 41,790.92 0.0K
17:05 41,787.78 41,796.09 41,736.89 41,736.89 0.0K
17:10 41,738.77 41,746.46 41,705.77 41,712.53 0.0K
17:15 41,712.87 41,755.62 41,712.87 41,755.62 0.0K
17:20 41,760.04 41,761.86 41,724.84 41,740.45 0.0K
17:25 41,739.74 41,762.09 41,739.74 41,746.51 0.0K
17:35 41,730.66 41,736.00 41,723.02 41,727.58 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles