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 41,842.90 41,867.20 41,800.88 41,801.18 0.0K
09:05 41,800.38 41,831.42 41,780.97 41,831.42 0.0K
09:10 41,830.39 41,834.69 41,796.26 41,813.95 0.0K
09:15 41,824.04 41,830.23 41,768.60 41,768.82 0.0K
09:20 41,766.05 41,766.05 41,718.03 41,754.00 0.0K
09:25 41,750.80 41,785.86 41,740.29 41,784.55 0.0K
09:30 41,787.01 41,809.15 41,748.49 41,808.47 0.0K
09:35 41,809.88 41,854.94 41,809.88 41,821.53 0.0K
09:40 41,821.30 41,877.79 41,821.30 41,877.79 0.0K
09:45 41,878.05 41,889.58 41,859.68 41,880.56 0.0K
09:50 41,883.56 41,894.07 41,868.74 41,880.57 0.0K
09:55 41,879.04 41,923.86 41,879.04 41,901.35 0.0K
10:00 41,905.74 41,916.24 41,881.83 41,886.73 0.0K
10:05 41,884.58 41,886.92 41,860.43 41,878.05 0.0K
10:10 41,881.77 41,886.01 41,859.15 41,885.53 0.0K
10:15 41,885.66 41,903.33 41,885.66 41,893.01 0.0K
10:20 41,894.25 41,896.27 41,859.58 41,863.07 0.0K
10:25 41,861.92 41,880.76 41,848.83 41,875.23 0.0K
10:30 41,872.92 41,880.66 41,779.77 41,786.92 0.0K
10:35 41,788.04 41,825.28 41,783.34 41,822.94 0.0K
10:40 41,821.73 41,823.95 41,802.01 41,813.29 0.0K
10:45 41,815.93 41,815.93 41,782.67 41,788.21 0.0K
10:50 41,788.59 41,829.13 41,786.71 41,817.45 0.0K
10:55 41,817.11 41,821.19 41,786.19 41,790.43 0.0K
11:00 41,789.46 41,792.16 41,763.30 41,789.15 0.0K
11:05 41,789.58 41,817.27 41,788.15 41,811.35 0.0K
11:10 41,811.88 41,843.01 41,811.88 41,840.67 0.0K
11:15 41,841.33 41,842.85 41,795.43 41,797.92 0.0K
11:20 41,796.33 41,840.33 41,796.33 41,840.33 0.0K
11:25 41,840.51 41,850.00 41,831.05 41,842.51 0.0K
11:30 41,848.73 41,877.89 41,848.73 41,870.67 0.0K
11:35 41,870.72 41,883.60 41,869.98 41,876.51 0.0K
11:40 41,879.08 41,882.94 41,865.46 41,873.80 0.0K
11:45 41,872.89 41,883.66 41,870.92 41,883.66 0.0K
11:50 41,882.72 41,882.72 41,843.86 41,846.65 0.0K
11:55 41,846.25 41,871.49 41,832.37 41,871.49 0.0K
12:00 41,873.00 41,900.97 41,860.22 41,897.54 0.0K
12:05 41,897.18 41,907.95 41,896.00 41,906.40 0.0K
12:10 41,906.46 42,057.74 41,905.04 42,055.29 0.0K
12:15 42,070.59 42,087.29 41,962.94 41,973.87 0.0K
12:20 41,978.36 41,998.41 41,978.36 41,998.41 0.0K
12:25 41,998.87 42,003.23 41,979.24 41,980.68 0.0K
12:30 41,978.55 41,986.29 41,955.39 41,980.28 0.0K
12:35 41,979.74 41,994.48 41,970.45 41,975.33 0.0K
12:40 41,976.32 41,976.32 41,947.43 41,949.77 0.0K
12:45 41,949.62 41,954.26 41,934.66 41,946.17 0.0K
12:50 41,945.70 41,958.89 41,941.88 41,945.16 0.0K
12:55 41,945.02 41,945.79 41,916.64 41,920.12 0.0K
13:00 41,922.88 41,940.74 41,912.08 41,939.78 0.0K
13:05 41,939.71 41,952.91 41,924.37 41,950.33 0.0K
13:10 41,952.69 41,967.10 41,934.29 41,954.00 0.0K
13:15 41,953.69 41,963.60 41,946.86 41,953.21 0.0K
13:20 41,951.63 41,956.14 41,936.54 41,955.45 0.0K
13:25 41,954.90 41,983.25 41,953.41 41,982.60 0.0K
13:30 41,982.70 41,992.65 41,970.45 41,976.10 0.0K
13:35 41,975.60 41,975.81 41,964.30 41,968.49 0.0K
13:40 41,968.61 41,971.45 41,948.96 41,957.23 0.0K
13:45 41,957.10 41,969.33 41,954.45 41,966.42 0.0K
13:50 41,960.87 41,961.52 41,929.24 41,940.46 0.0K
13:55 41,946.19 41,980.32 41,946.19 41,980.32 0.0K
14:00 41,981.93 42,003.43 41,981.93 42,000.55 0.0K
14:05 41,999.85 42,006.34 41,994.76 42,002.14 0.0K
14:10 42,003.40 42,010.59 41,995.68 41,995.83 0.0K
14:15 41,995.08 41,995.14 41,914.96 41,914.96 0.0K
14:20 41,914.59 41,924.23 41,909.29 41,922.75 0.0K
14:25 41,922.22 41,934.77 41,917.97 41,926.99 0.0K
14:30 41,927.70 41,930.43 41,885.91 41,899.45 0.0K
14:35 41,900.29 41,903.84 41,892.38 41,893.02 0.0K
14:40 41,893.15 41,909.67 41,891.82 41,909.67 0.0K
14:45 41,910.36 41,940.85 41,910.03 41,938.87 0.0K
14:50 41,939.80 41,967.53 41,935.93 41,942.20 0.0K
14:55 41,942.26 41,987.19 41,942.26 41,985.79 0.0K
15:00 41,981.96 41,981.96 41,961.77 41,980.14 0.0K
15:05 41,981.56 41,997.66 41,981.56 41,994.68 0.0K
15:10 41,993.27 41,996.04 41,981.46 41,983.92 0.0K
15:15 41,983.56 41,993.61 41,978.50 41,992.45 0.0K
15:20 41,992.66 41,992.66 41,961.03 41,966.95 0.0K
15:25 41,965.67 41,980.36 41,958.17 41,980.36 0.0K
15:30 41,977.61 41,994.75 41,968.05 41,985.80 0.0K
15:35 41,985.25 42,012.19 41,985.25 42,009.20 0.0K
15:40 42,009.26 42,020.14 42,002.51 42,011.81 0.0K
15:45 42,012.49 42,021.40 41,980.60 41,991.34 0.0K
15:50 41,991.60 41,995.77 41,951.52 41,953.28 0.0K
15:55 41,952.16 41,968.63 41,950.14 41,968.03 0.0K
16:00 41,964.81 41,997.75 41,959.96 41,969.35 0.0K
16:05 41,969.25 41,993.54 41,932.21 41,932.87 0.0K
16:10 41,933.36 41,941.80 41,909.21 41,909.21 0.0K
16:15 41,910.78 41,945.72 41,907.23 41,942.46 0.0K
16:20 41,941.83 41,990.64 41,941.83 41,989.16 0.0K
16:25 41,988.46 41,988.74 41,952.21 41,971.90 0.0K
16:30 41,976.71 41,996.83 41,965.86 41,996.00 0.0K
16:35 41,993.23 42,031.31 41,992.83 42,012.67 0.0K
16:40 42,012.14 42,026.77 42,010.97 42,017.90 0.0K
16:45 42,018.90 42,039.92 42,018.31 42,031.65 0.0K
16:50 42,030.93 42,032.06 42,005.32 42,007.60 0.0K
16:55 42,005.30 42,024.57 41,999.61 42,019.83 0.0K
17:00 42,018.97 42,026.62 41,987.32 41,987.32 0.0K
17:05 41,988.60 42,003.28 41,987.76 42,003.28 0.0K
17:10 42,003.23 42,011.17 41,982.73 41,987.36 0.0K
17:15 41,987.35 42,019.04 41,987.05 42,012.84 0.0K
17:20 42,012.54 42,030.68 42,001.04 42,005.02 0.0K
17:25 42,004.47 42,025.24 41,998.96 42,021.41 0.0K
17:35 42,021.14 42,021.14 41,981.84 41,989.71 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles