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 42,770.87 42,877.22 42,745.12 42,832.21 0.0K
09:05 42,832.44 42,836.10 42,790.68 42,814.30 0.0K
09:10 42,807.47 42,856.58 42,807.47 42,841.17 0.0K
09:15 42,841.66 42,847.00 42,813.76 42,847.00 0.0K
09:20 42,850.81 42,863.95 42,841.49 42,850.63 0.0K
09:25 42,853.44 42,881.97 42,850.28 42,855.59 0.0K
09:30 42,853.87 42,921.08 42,849.60 42,886.20 0.0K
09:35 42,880.89 42,881.04 42,801.77 42,821.30 0.0K
09:40 42,823.50 42,855.20 42,820.50 42,844.48 0.0K
09:45 42,846.67 42,906.40 42,846.67 42,897.61 0.0K
09:50 42,895.52 42,930.83 42,894.88 42,929.24 0.0K
09:55 42,929.16 42,972.15 42,929.16 42,972.15 0.0K
10:00 42,972.21 42,976.38 42,914.93 42,929.59 0.0K
10:05 42,928.83 42,972.48 42,928.83 42,959.57 0.0K
10:10 42,961.27 43,017.05 42,961.27 43,010.18 0.0K
10:15 43,008.93 43,032.35 43,006.81 43,026.75 0.0K
10:20 43,028.32 43,030.88 43,007.14 43,023.08 0.0K
10:25 43,022.24 43,030.66 43,009.55 43,018.13 0.0K
10:30 43,016.85 43,019.56 42,979.03 42,994.70 0.0K
10:35 42,994.74 43,025.14 42,992.13 43,020.52 0.0K
10:40 43,019.15 43,021.81 42,975.51 42,988.07 0.0K
10:45 42,988.55 43,007.92 42,977.44 43,002.17 0.0K
10:50 43,002.17 43,007.64 42,953.03 42,954.75 0.0K
10:55 42,954.63 42,954.76 42,912.68 42,916.36 0.0K
11:00 42,911.93 42,912.51 42,875.56 42,877.09 0.0K
11:05 42,888.06 42,895.21 42,870.20 42,873.73 0.0K
11:10 42,874.08 42,900.33 42,866.74 42,889.06 0.0K
11:15 42,889.93 42,906.62 42,879.93 42,900.22 0.0K
11:20 42,895.60 42,896.82 42,870.19 42,879.37 0.0K
11:25 42,880.01 42,889.85 42,863.22 42,871.79 0.0K
11:30 42,871.25 42,880.74 42,860.52 42,861.81 0.0K
11:35 42,863.12 42,906.72 42,862.93 42,903.55 0.0K
11:40 42,905.23 42,907.82 42,892.91 42,898.25 0.0K
11:45 42,899.10 42,900.76 42,881.06 42,881.06 0.0K
11:50 42,881.60 42,899.33 42,878.93 42,892.77 0.0K
11:55 42,892.04 42,911.10 42,885.17 42,900.53 0.0K
12:00 42,907.76 42,929.98 42,907.76 42,927.20 0.0K
12:05 42,927.12 42,962.11 42,926.96 42,957.88 0.0K
12:10 42,957.81 42,959.47 42,950.85 42,958.39 0.0K
12:15 42,955.75 42,958.78 42,941.51 42,948.50 0.0K
12:20 42,948.60 42,960.32 42,940.35 42,959.68 0.0K
12:25 42,960.03 42,967.14 42,947.55 42,961.77 0.0K
12:30 42,961.84 42,990.93 42,961.84 42,984.52 0.0K
12:35 42,987.15 42,991.00 42,976.42 42,976.42 0.0K
12:40 42,978.07 42,987.41 42,976.34 42,985.09 0.0K
12:45 42,983.84 43,001.37 42,982.19 43,000.37 0.0K
12:50 43,001.08 43,008.02 42,998.40 43,000.72 0.0K
12:55 43,000.34 43,008.21 42,993.30 42,994.78 0.0K
13:00 42,993.65 42,993.77 42,965.24 42,982.33 0.0K
13:05 42,981.04 42,999.66 42,978.24 42,997.68 0.0K
13:10 42,998.83 43,010.45 42,998.41 43,010.39 0.0K
13:15 43,011.21 43,036.47 43,011.21 43,031.60 0.0K
13:20 43,032.78 43,054.93 43,032.78 43,048.53 0.0K
13:25 43,048.64 43,048.82 43,018.87 43,022.50 0.0K
13:30 43,022.72 43,022.72 42,995.80 43,017.06 0.0K
13:35 43,017.16 43,041.88 43,014.75 43,016.94 0.0K
13:40 43,017.17 43,021.74 43,006.70 43,018.18 0.0K
13:45 43,018.11 43,032.64 43,018.11 43,031.72 0.0K
13:50 43,031.57 43,042.31 43,023.48 43,042.24 0.0K
13:55 43,041.37 43,048.79 43,028.47 43,045.73 0.0K
14:00 43,046.37 43,057.18 43,031.29 43,057.12 0.0K
14:05 43,056.32 43,063.42 43,052.23 43,057.36 0.0K
14:10 43,057.64 43,063.68 43,054.31 43,063.15 0.0K
14:15 43,063.09 43,089.79 43,062.94 43,072.69 0.0K
14:20 43,073.13 43,075.13 43,060.35 43,072.17 0.0K
14:25 43,072.38 43,079.73 43,071.34 43,077.50 0.0K
14:30 43,075.10 43,078.22 43,067.79 43,071.76 0.0K
14:35 43,070.46 43,070.98 43,056.44 43,062.64 0.0K
14:40 43,062.11 43,067.53 43,055.53 43,060.15 0.0K
14:45 43,059.06 43,059.06 43,034.62 43,038.17 0.0K
14:50 43,038.38 43,055.80 43,028.19 43,036.37 0.0K
14:55 43,034.70 43,038.95 43,027.97 43,033.09 0.0K
15:00 43,028.60 43,035.14 43,020.75 43,031.95 0.0K
15:05 43,031.67 43,044.28 43,029.10 43,044.28 0.0K
15:10 43,042.83 43,045.29 43,014.94 43,016.44 0.0K
15:15 43,016.48 43,020.68 42,992.68 43,002.53 0.0K
15:20 42,999.39 43,026.57 42,999.39 43,007.98 0.0K
15:25 43,009.47 43,017.23 43,000.70 43,006.06 0.0K
15:30 43,006.95 43,010.75 42,987.49 43,004.00 0.0K
15:35 42,995.66 43,006.07 42,991.61 42,993.29 0.0K
15:40 42,995.50 42,995.50 42,965.75 42,973.05 0.0K
15:45 42,975.83 42,990.41 42,970.92 42,971.06 0.0K
15:50 42,970.83 42,982.67 42,957.48 42,957.56 0.0K
15:55 42,957.71 42,967.46 42,948.58 42,967.46 0.0K
16:00 42,980.85 42,981.17 42,923.49 42,947.06 0.0K
16:05 42,948.65 42,967.40 42,939.69 42,944.05 0.0K
16:10 42,947.04 42,981.52 42,945.78 42,967.01 0.0K
16:15 42,966.40 43,004.21 42,966.40 43,003.69 0.0K
16:20 43,003.57 43,041.72 43,001.07 43,028.31 0.0K
16:25 43,026.28 43,036.74 43,021.57 43,029.95 0.0K
16:30 43,029.53 43,053.84 43,029.53 43,036.05 0.0K
16:35 43,033.63 43,033.63 43,004.78 43,017.75 0.0K
16:40 43,017.04 43,046.41 43,009.55 43,046.41 0.0K
16:45 43,049.71 43,052.12 43,027.34 43,030.03 0.0K
16:50 43,030.85 43,037.79 43,025.75 43,031.78 0.0K
16:55 43,031.52 43,037.89 43,014.48 43,017.96 0.0K
17:00 43,015.42 43,023.32 42,991.20 42,991.66 0.0K
17:05 42,990.14 43,010.34 42,990.14 43,000.53 0.0K
17:10 43,000.00 43,026.27 43,000.00 43,023.87 0.0K
17:15 43,022.90 43,049.02 43,020.09 43,047.79 0.0K
17:20 43,047.46 43,052.71 43,029.37 43,029.85 0.0K
17:25 43,028.48 43,029.59 43,016.30 43,021.68 0.0K
17:35 43,018.78 43,053.72 43,018.78 43,053.72 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles