FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ Italia →
42,646.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 42,118.19 42,118.19 42,061.10 42,086.18 0.0K
09:05 42,076.45 42,109.39 42,032.10 42,034.61 0.0K
09:10 42,034.74 42,109.54 42,034.74 42,109.54 0.0K
09:15 42,112.03 42,122.91 42,065.21 42,066.72 0.0K
09:20 42,068.66 42,137.81 42,068.66 42,132.82 0.0K
09:25 42,127.27 42,127.77 42,095.17 42,113.32 0.0K
09:30 42,116.19 42,126.30 42,103.81 42,117.57 0.0K
09:35 42,116.33 42,146.84 42,110.94 42,144.13 0.0K
09:40 42,144.88 42,199.91 42,144.88 42,199.91 0.0K
09:45 42,200.62 42,217.67 42,188.35 42,216.72 0.0K
09:50 42,218.97 42,240.02 42,208.57 42,233.07 0.0K
09:55 42,232.91 42,259.59 42,229.68 42,257.23 0.0K
10:00 42,260.81 42,272.27 42,240.13 42,272.27 0.0K
10:05 42,272.17 42,275.75 42,248.26 42,262.04 0.0K
10:10 42,255.41 42,299.83 42,255.41 42,299.83 0.0K
10:15 42,300.63 42,313.91 42,289.42 42,312.61 0.0K
10:20 42,312.77 42,339.85 42,306.04 42,319.74 0.0K
10:25 42,317.64 42,334.15 42,314.81 42,316.35 0.0K
10:30 42,315.65 42,335.56 42,315.46 42,318.88 0.0K
10:35 42,320.01 42,324.32 42,286.14 42,288.55 0.0K
10:40 42,289.85 42,289.85 42,259.11 42,268.61 0.0K
10:45 42,272.74 42,282.82 42,253.71 42,254.82 0.0K
10:50 42,254.98 42,254.98 42,216.63 42,227.57 0.0K
10:55 42,225.55 42,250.38 42,214.67 42,241.83 0.0K
11:00 42,241.61 42,260.99 42,241.46 42,260.50 0.0K
11:05 42,260.78 42,282.72 42,253.51 42,275.36 0.0K
11:10 42,274.53 42,274.53 42,242.69 42,247.97 0.0K
11:15 42,247.01 42,261.51 42,224.63 42,261.39 0.0K
11:20 42,261.83 42,279.17 42,248.62 42,279.17 0.0K
11:25 42,278.94 42,284.24 42,265.47 42,279.04 0.0K
11:30 42,276.48 42,276.48 42,241.82 42,241.90 0.0K
11:35 42,241.61 42,248.14 42,230.29 42,240.03 0.0K
11:40 42,240.45 42,253.36 42,232.33 42,240.53 0.0K
11:45 42,240.82 42,243.38 42,223.01 42,232.14 0.0K
11:50 42,231.91 42,232.16 42,199.20 42,206.84 0.0K
11:55 42,207.37 42,224.79 42,207.37 42,224.79 0.0K
12:00 42,227.12 42,256.91 42,223.41 42,255.15 0.0K
12:05 42,255.47 42,255.47 42,209.35 42,213.45 0.0K
12:10 42,214.57 42,241.96 42,214.57 42,241.96 0.0K
12:15 42,242.14 42,246.74 42,223.30 42,223.36 0.0K
12:20 42,221.38 42,244.08 42,212.12 42,243.06 0.0K
12:25 42,242.71 42,251.40 42,238.83 42,248.32 0.0K
12:30 42,246.36 42,247.94 42,227.35 42,228.04 0.0K
12:35 42,227.78 42,238.80 42,227.00 42,234.66 0.0K
12:40 42,235.34 42,248.94 42,235.34 42,243.10 0.0K
12:45 42,243.05 42,254.62 42,235.54 42,254.62 0.0K
12:50 42,252.45 42,284.53 42,251.71 42,275.31 0.0K
12:55 42,274.82 42,286.71 42,274.82 42,278.12 0.0K
13:00 42,280.14 42,281.17 42,262.93 42,275.23 0.0K
13:05 42,275.26 42,287.29 42,275.20 42,285.08 0.0K
13:10 42,284.99 42,293.42 42,279.71 42,292.89 0.0K
13:15 42,292.20 42,304.17 42,284.51 42,304.17 0.0K
13:20 42,304.33 42,311.35 42,302.30 42,305.26 0.0K
13:25 42,304.15 42,324.47 42,304.15 42,321.22 0.0K
13:30 42,320.24 42,321.31 42,294.70 42,294.70 0.0K
13:35 42,292.78 42,295.05 42,272.62 42,275.77 0.0K
13:40 42,275.29 42,280.35 42,270.42 42,276.06 0.0K
13:45 42,276.29 42,299.54 42,275.60 42,276.27 0.0K
13:50 42,277.26 42,283.49 42,249.78 42,283.48 0.0K
13:55 42,283.55 42,298.69 42,281.03 42,298.28 0.0K
14:00 42,298.15 42,309.16 42,287.49 42,303.53 0.0K
14:05 42,299.62 42,310.60 42,295.49 42,308.14 0.0K
14:10 42,309.31 42,315.87 42,300.07 42,315.87 0.0K
14:15 42,315.97 42,329.25 42,274.81 42,300.42 0.0K
14:20 42,299.84 42,342.67 42,299.84 42,331.16 0.0K
14:25 42,332.18 42,344.83 42,326.61 42,344.83 0.0K
14:30 42,347.40 42,347.40 42,253.11 42,266.84 0.0K
14:35 42,268.05 42,268.05 42,233.83 42,255.21 0.0K
14:40 42,255.46 42,309.62 42,253.95 42,309.62 0.0K
14:45 42,312.06 42,344.76 42,304.44 42,336.45 0.0K
14:50 42,336.34 42,354.23 42,335.54 42,341.98 0.0K
14:55 42,343.42 42,400.02 42,325.80 42,388.60 0.0K
15:00 42,388.57 42,418.08 42,383.34 42,383.84 0.0K
15:05 42,385.46 42,390.56 42,334.28 42,334.28 0.0K
15:10 42,334.43 42,345.57 42,323.05 42,343.65 0.0K
15:15 42,344.91 42,373.67 42,325.55 42,373.67 0.0K
15:20 42,376.70 42,393.84 42,372.17 42,385.41 0.0K
15:25 42,384.65 42,393.86 42,362.14 42,362.14 0.0K
15:30 42,357.61 42,386.81 42,354.15 42,365.77 0.0K
15:35 42,365.35 42,380.74 42,356.59 42,380.36 0.0K
15:40 42,382.72 42,401.44 42,361.72 42,400.91 0.0K
15:45 42,402.88 42,448.88 42,397.94 42,445.50 0.0K
15:50 42,450.01 42,481.07 42,439.67 42,475.71 0.0K
15:55 42,474.32 42,534.74 42,474.32 42,504.80 0.0K
16:00 42,519.62 42,531.32 42,495.81 42,501.31 0.0K
16:05 42,501.25 42,512.15 42,469.45 42,475.72 0.0K
16:10 42,475.92 42,502.13 42,469.63 42,470.09 0.0K
16:15 42,469.47 42,490.27 42,468.04 42,468.04 0.0K
16:20 42,466.96 42,471.29 42,456.42 42,460.22 0.0K
16:25 42,460.50 42,466.83 42,421.44 42,427.09 0.0K
16:30 42,426.87 42,427.29 42,361.54 42,397.82 0.0K
16:35 42,398.54 42,401.61 42,377.81 42,387.67 0.0K
16:40 42,388.02 42,397.67 42,370.73 42,397.65 0.0K
16:45 42,396.34 42,400.34 42,377.27 42,384.80 0.0K
16:50 42,390.33 42,393.56 42,371.16 42,373.05 0.0K
16:55 42,372.49 42,381.90 42,358.16 42,358.91 0.0K
17:00 42,357.62 42,360.37 42,326.10 42,326.43 0.0K
17:05 42,326.67 42,334.21 42,312.85 42,320.44 0.0K
17:10 42,319.88 42,329.89 42,289.68 42,329.89 0.0K
17:15 42,332.25 42,395.32 42,330.02 42,392.46 0.0K
17:20 42,392.87 42,408.75 42,392.87 42,396.00 0.0K
17:25 42,395.80 42,401.46 42,385.30 42,395.80 0.0K
17:35 42,400.87 42,432.42 42,400.87 42,432.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles