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 41,979.17 41,981.27 41,873.66 41,948.55 0.0K
09:05 41,944.66 41,953.73 41,904.91 41,911.94 0.0K
09:10 41,915.04 41,969.99 41,903.92 41,967.16 0.0K
09:15 41,969.96 42,002.87 41,854.01 41,856.71 0.0K
09:20 41,851.87 41,851.87 41,739.82 41,743.07 0.0K
09:25 41,749.86 41,785.15 41,735.72 41,777.62 0.0K
09:30 41,786.63 41,826.21 41,745.16 41,756.22 0.0K
09:35 41,755.29 41,848.70 41,755.29 41,805.50 0.0K
09:40 41,809.43 41,809.43 41,739.36 41,743.97 0.0K
09:45 41,746.42 41,820.47 41,738.31 41,804.26 0.0K
09:50 41,800.62 41,872.20 41,797.64 41,864.21 0.0K
09:55 41,866.34 41,887.62 41,866.34 41,871.59 0.0K
10:00 41,867.33 41,879.13 41,836.57 41,873.50 0.0K
10:05 41,873.04 41,914.22 41,858.63 41,914.22 0.0K
10:10 41,913.79 41,919.03 41,896.24 41,916.77 0.0K
10:15 41,916.86 41,932.75 41,903.77 41,932.75 0.0K
10:20 41,935.42 41,988.48 41,935.42 41,980.29 0.0K
10:25 41,977.73 42,004.85 41,963.05 42,004.85 0.0K
10:30 42,004.64 42,012.30 41,988.59 41,994.83 0.0K
10:35 41,994.61 42,005.51 41,965.20 41,998.36 0.0K
10:40 41,994.68 42,029.44 41,994.66 42,027.72 0.0K
10:45 42,027.79 42,039.77 42,012.31 42,021.01 0.0K
10:50 42,022.73 42,027.77 41,998.00 42,023.53 0.0K
10:55 42,024.62 42,024.62 41,989.77 41,991.47 0.0K
11:00 41,997.96 41,997.96 41,956.42 41,970.81 0.0K
11:05 41,972.11 41,972.11 41,929.52 41,929.73 0.0K
11:10 41,928.16 41,938.10 41,916.79 41,938.10 0.0K
11:15 41,939.09 41,956.37 41,923.19 41,954.59 0.0K
11:20 41,952.81 41,955.93 41,944.08 41,947.45 0.0K
11:25 41,947.74 41,952.53 41,936.51 41,948.52 0.0K
11:30 41,946.19 41,972.07 41,930.51 41,964.80 0.0K
11:35 41,964.33 42,000.24 41,959.25 41,986.31 0.0K
11:40 41,986.27 41,986.27 41,911.44 41,914.18 0.0K
11:45 41,914.03 41,931.51 41,912.73 41,923.17 0.0K
11:50 41,922.63 41,929.42 41,913.93 41,926.31 0.0K
11:55 41,922.48 41,935.03 41,908.41 41,930.19 0.0K
12:00 41,929.37 41,957.30 41,925.93 41,929.30 0.0K
12:05 41,928.90 41,930.11 41,905.65 41,919.47 0.0K
12:10 41,921.27 41,940.32 41,915.33 41,936.29 0.0K
12:15 41,936.18 41,964.40 41,933.01 41,964.10 0.0K
12:20 41,965.25 41,968.20 41,958.10 41,968.20 0.0K
12:25 41,968.50 41,975.93 41,948.98 41,975.28 0.0K
12:30 41,976.70 41,983.91 41,970.78 41,975.74 0.0K
12:35 41,975.12 41,976.58 41,953.19 41,957.57 0.0K
12:40 41,957.64 41,977.81 41,957.52 41,970.19 0.0K
12:45 41,967.58 41,970.92 41,910.43 41,911.36 0.0K
12:50 41,907.30 41,908.97 41,892.86 41,903.79 0.0K
12:55 41,904.73 41,905.34 41,887.54 41,888.53 0.0K
13:00 41,888.12 41,889.17 41,852.39 41,852.98 0.0K
13:05 41,861.10 41,896.02 41,861.10 41,888.61 0.0K
13:10 41,888.47 41,895.17 41,876.43 41,876.46 0.0K
13:15 41,872.55 41,894.47 41,867.71 41,891.11 0.0K
13:20 41,891.62 41,893.07 41,872.32 41,877.07 0.0K
13:25 41,873.86 41,875.78 41,855.27 41,855.42 0.0K
13:30 41,856.45 41,862.12 41,830.59 41,848.15 0.0K
13:35 41,847.99 41,849.53 41,803.72 41,811.08 0.0K
13:40 41,811.62 41,815.75 41,701.35 41,771.15 0.0K
13:45 41,770.78 41,824.60 41,761.47 41,824.60 0.0K
13:50 41,835.34 41,836.80 41,793.63 41,799.11 0.0K
13:55 41,799.26 41,799.26 41,768.13 41,768.13 0.0K
14:00 41,768.10 41,768.10 41,742.54 41,756.66 0.0K
14:05 41,757.10 41,770.25 41,742.46 41,769.28 0.0K
14:10 41,769.67 41,769.67 41,732.81 41,734.30 0.0K
14:15 41,733.78 41,757.53 41,710.92 41,756.08 0.0K
14:20 41,756.43 41,766.72 41,745.32 41,745.42 0.0K
14:25 41,745.73 41,788.30 41,744.57 41,784.05 0.0K
14:30 41,781.75 41,782.62 41,754.47 41,757.51 0.0K
14:35 41,755.56 41,777.99 41,753.14 41,753.65 0.0K
14:40 41,752.84 41,754.81 41,732.81 41,746.01 0.0K
14:45 41,742.15 41,744.89 41,710.66 41,725.04 0.0K
14:50 41,735.68 41,737.89 41,705.92 41,708.74 0.0K
14:55 41,706.23 41,714.93 41,691.18 41,693.91 0.0K
15:00 41,693.89 41,714.54 41,691.00 41,706.48 0.0K
15:05 41,706.56 41,734.92 41,706.56 41,710.16 0.0K
15:10 41,710.07 41,731.77 41,709.38 41,726.02 0.0K
15:15 41,726.09 41,746.23 41,725.89 41,735.03 0.0K
15:20 41,735.56 41,753.91 41,734.96 41,742.06 0.0K
15:25 41,741.09 41,769.81 41,741.09 41,768.05 0.0K
15:30 41,772.30 41,824.53 41,772.30 41,799.42 0.0K
15:35 41,796.08 41,822.72 41,796.08 41,810.65 0.0K
15:40 41,810.75 41,810.75 41,779.42 41,808.36 0.0K
15:45 41,804.15 41,804.15 41,775.37 41,790.09 0.0K
15:50 41,791.55 41,832.40 41,755.90 41,755.90 0.0K
15:55 41,756.15 41,758.30 41,727.70 41,741.39 0.0K
16:00 41,729.63 41,803.14 41,715.02 41,803.14 0.0K
16:05 41,804.60 41,814.91 41,787.58 41,792.06 0.0K
16:10 41,791.57 41,809.06 41,729.84 41,729.84 0.0K
16:15 41,731.18 41,794.66 41,731.18 41,791.76 0.0K
16:20 41,790.31 41,793.68 41,766.11 41,789.15 0.0K
16:25 41,788.58 41,829.79 41,788.58 41,790.13 0.0K
16:30 41,793.01 41,834.88 41,793.01 41,822.39 0.0K
16:35 41,823.28 41,823.28 41,794.26 41,797.34 0.0K
16:40 41,802.86 41,822.96 41,799.57 41,822.44 0.0K
16:45 41,822.08 41,839.48 41,819.55 41,828.64 0.0K
16:50 41,829.26 41,833.02 41,789.88 41,790.43 0.0K
16:55 41,796.04 41,799.02 41,781.62 41,787.20 0.0K
17:00 41,788.37 41,811.33 41,780.26 41,804.93 0.0K
17:05 41,799.43 41,832.56 41,790.27 41,832.56 0.0K
17:10 41,833.49 41,845.24 41,806.71 41,829.50 0.0K
17:15 41,826.98 41,830.48 41,799.27 41,820.55 0.0K
17:20 41,821.44 41,821.44 41,794.50 41,810.24 0.0K
17:25 41,808.44 41,811.79 41,794.82 41,796.98 0.0K
17:35 41,797.44 41,797.44 41,774.86 41,784.66 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles