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 42,463.89 42,523.81 42,445.67 42,513.91 0.0K
09:05 42,517.07 42,522.41 42,473.35 42,483.19 0.0K
09:10 42,480.18 42,511.62 42,471.26 42,496.57 0.0K
09:15 42,498.26 42,532.17 42,497.24 42,515.08 0.0K
09:20 42,514.30 42,514.30 42,492.84 42,507.04 0.0K
09:25 42,506.45 42,506.82 42,465.31 42,469.56 0.0K
09:30 42,465.71 42,473.08 42,425.32 42,430.74 0.0K
09:35 42,430.64 42,482.19 42,430.64 42,471.52 0.0K
09:40 42,471.15 42,472.89 42,343.50 42,354.40 0.0K
09:45 42,357.83 42,403.99 42,357.40 42,392.34 0.0K
09:50 42,394.10 42,399.16 42,370.57 42,378.72 0.0K
09:55 42,378.42 42,392.43 42,347.52 42,351.90 0.0K
10:00 42,350.92 42,380.14 42,292.16 42,293.67 0.0K
10:05 42,277.52 42,308.26 42,274.70 42,308.26 0.0K
10:10 42,306.83 42,327.25 42,283.49 42,283.49 0.0K
10:15 42,285.02 42,310.34 42,277.61 42,297.61 0.0K
10:20 42,305.72 42,338.11 42,304.86 42,338.03 0.0K
10:25 42,339.01 42,348.37 42,329.57 42,348.37 0.0K
10:30 42,346.23 42,355.30 42,331.89 42,337.64 0.0K
10:35 42,336.37 42,349.20 42,319.21 42,319.74 0.0K
10:40 42,318.95 42,318.95 42,263.95 42,276.63 0.0K
10:45 42,276.19 42,288.29 42,259.25 42,280.74 0.0K
10:50 42,272.66 42,292.21 42,262.87 42,288.48 0.0K
10:55 42,289.01 42,331.48 42,289.01 42,331.48 0.0K
11:00 42,333.24 42,341.50 42,314.25 42,335.98 0.0K
11:05 42,338.03 42,338.03 42,316.82 42,318.65 0.0K
11:10 42,319.66 42,328.38 42,314.52 42,322.08 0.0K
11:15 42,320.49 42,374.30 42,315.34 42,372.92 0.0K
11:20 42,371.06 42,392.68 42,360.47 42,392.68 0.0K
11:25 42,391.42 42,425.06 42,389.80 42,413.91 0.0K
11:30 42,413.79 42,420.11 42,401.29 42,401.29 0.0K
11:35 42,400.04 42,431.64 42,386.41 42,420.55 0.0K
11:40 42,420.41 42,423.73 42,393.89 42,393.96 0.0K
11:45 42,394.02 42,409.50 42,385.12 42,409.50 0.0K
11:50 42,408.82 42,413.19 42,385.06 42,403.69 0.0K
11:55 42,404.11 42,420.11 42,395.33 42,420.11 0.0K
12:00 42,418.60 42,421.22 42,373.85 42,373.85 0.0K
12:05 42,373.79 42,374.03 42,353.27 42,353.55 0.0K
12:10 42,353.54 42,356.65 42,340.00 42,343.97 0.0K
12:15 42,347.98 42,383.24 42,345.37 42,383.24 0.0K
12:20 42,383.65 42,395.33 42,368.87 42,370.24 0.0K
12:25 42,368.14 42,380.57 42,364.74 42,365.16 0.0K
12:30 42,366.49 42,384.09 42,362.83 42,381.77 0.0K
12:35 42,377.78 42,389.49 42,374.11 42,387.53 0.0K
12:40 42,383.10 42,386.09 42,373.97 42,380.24 0.0K
12:45 42,380.80 42,393.32 42,379.30 42,388.47 0.0K
12:50 42,388.66 42,395.77 42,373.38 42,393.94 0.0K
12:55 42,393.96 42,419.13 42,393.96 42,411.75 0.0K
13:00 42,407.84 42,429.14 42,404.97 42,429.14 0.0K
13:05 42,428.55 42,428.55 42,405.16 42,411.56 0.0K
13:10 42,410.93 42,413.35 42,392.03 42,394.05 0.0K
13:15 42,394.26 42,398.59 42,387.03 42,394.16 0.0K
13:20 42,393.68 42,393.68 42,381.47 42,387.20 0.0K
13:25 42,386.72 42,395.59 42,383.60 42,392.58 0.0K
13:30 42,392.65 42,393.72 42,376.35 42,383.30 0.0K
13:35 42,383.29 42,407.66 42,383.29 42,393.91 0.0K
13:40 42,393.47 42,394.73 42,387.67 42,390.34 0.0K
13:45 42,390.70 42,402.10 42,386.51 42,400.85 0.0K
13:50 42,399.17 42,410.22 42,396.29 42,409.80 0.0K
13:55 42,409.45 42,440.93 42,408.79 42,440.93 0.0K
14:00 42,442.17 42,442.17 42,402.21 42,405.32 0.0K
14:05 42,404.45 42,417.64 42,400.02 42,417.64 0.0K
14:10 42,417.82 42,419.73 42,398.78 42,409.77 0.0K
14:15 42,409.71 42,422.62 42,407.63 42,419.10 0.0K
14:20 42,419.17 42,425.95 42,413.89 42,420.95 0.0K
14:25 42,421.20 42,428.13 42,402.51 42,409.38 0.0K
14:30 42,411.00 42,412.19 42,377.18 42,398.76 0.0K
14:35 42,398.75 42,403.63 42,365.88 42,386.04 0.0K
14:40 42,384.72 42,417.14 42,377.97 42,416.02 0.0K
14:45 42,413.27 42,447.35 42,412.92 42,446.95 0.0K
14:50 42,446.22 42,455.21 42,431.21 42,431.21 0.0K
14:55 42,431.06 42,433.10 42,419.98 42,423.10 0.0K
15:00 42,421.94 42,430.14 42,414.13 42,425.25 0.0K
15:05 42,428.20 42,441.34 42,422.50 42,434.81 0.0K
15:10 42,435.28 42,435.80 42,413.49 42,424.35 0.0K
15:15 42,424.28 42,435.81 42,415.57 42,435.81 0.0K
15:20 42,434.85 42,466.93 42,427.68 42,459.13 0.0K
15:25 42,460.17 42,501.37 42,460.17 42,496.37 0.0K
15:30 42,497.52 42,542.04 42,496.75 42,538.93 0.0K
15:35 42,539.03 42,550.83 42,523.67 42,550.83 0.0K
15:40 42,551.94 42,555.96 42,517.24 42,517.24 0.0K
15:45 42,515.36 42,529.71 42,497.48 42,524.84 0.0K
15:50 42,515.94 42,524.12 42,510.80 42,519.14 0.0K
15:55 42,520.57 42,531.35 42,513.98 42,531.35 0.0K
16:00 42,529.20 42,529.20 42,495.10 42,502.90 0.0K
16:05 42,503.12 42,528.27 42,495.55 42,527.98 0.0K
16:10 42,528.57 42,530.96 42,505.12 42,507.50 0.0K
16:15 42,507.54 42,521.01 42,502.89 42,519.30 0.0K
16:20 42,519.23 42,554.69 42,519.23 42,552.49 0.0K
16:25 42,551.92 42,554.94 42,533.32 42,538.79 0.0K
16:30 42,543.26 42,559.10 42,537.91 42,542.90 0.0K
16:35 42,542.15 42,543.54 42,518.06 42,521.48 0.0K
16:40 42,521.52 42,529.81 42,495.12 42,495.48 0.0K
16:45 42,493.97 42,501.24 42,475.31 42,501.24 0.0K
16:50 42,500.88 42,500.88 42,487.68 42,490.27 0.0K
16:55 42,494.69 42,501.91 42,491.52 42,494.59 0.0K
17:00 42,496.61 42,506.31 42,487.51 42,504.79 0.0K
17:05 42,504.61 42,529.06 42,496.42 42,527.50 0.0K
17:10 42,527.68 42,544.62 42,514.29 42,543.54 0.0K
17:15 42,549.23 42,567.59 42,549.23 42,556.25 0.0K
17:20 42,555.67 42,561.38 42,529.73 42,529.73 0.0K
17:25 42,530.22 42,532.60 42,508.82 42,524.42 0.0K
17:35 42,522.71 42,566.41 42,520.98 42,566.41 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles