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 42,288.82 42,383.41 42,273.22 42,324.95 0.0K
09:05 42,334.87 42,404.75 42,333.39 42,395.90 0.0K
09:10 42,398.19 42,425.88 42,370.60 42,396.05 0.0K
09:15 42,386.55 42,427.04 42,371.13 42,413.21 0.0K
09:20 42,414.92 42,445.19 42,413.92 42,428.09 0.0K
09:25 42,429.02 42,474.51 42,429.00 42,449.39 0.0K
09:30 42,451.96 42,491.53 42,414.35 42,488.42 0.0K
09:35 42,489.10 42,490.47 42,471.43 42,490.34 0.0K
09:40 42,490.22 42,542.82 42,484.93 42,540.91 0.0K
09:45 42,543.80 42,545.50 42,496.02 42,516.09 0.0K
09:50 42,521.27 42,530.84 42,509.29 42,527.62 0.0K
09:55 42,529.53 42,532.39 42,504.97 42,526.87 0.0K
10:00 42,525.13 42,585.77 42,522.50 42,584.49 0.0K
10:05 42,587.95 42,640.90 42,587.95 42,640.90 0.0K
10:10 42,644.62 42,652.21 42,628.16 42,644.68 0.0K
10:15 42,645.41 42,653.57 42,619.45 42,652.00 0.0K
10:20 42,653.56 42,688.68 42,653.56 42,672.05 0.0K
10:25 42,670.59 42,672.47 42,643.70 42,643.70 0.0K
10:30 42,642.38 42,662.56 42,629.83 42,654.99 0.0K
10:35 42,656.12 42,673.66 42,652.54 42,661.73 0.0K
10:40 42,660.34 42,662.10 42,641.44 42,642.49 0.0K
10:45 42,643.67 42,643.67 42,621.14 42,627.75 0.0K
10:50 42,625.29 42,627.12 42,577.58 42,597.05 0.0K
10:55 42,596.92 42,596.92 42,577.57 42,584.57 0.0K
11:00 42,592.80 42,611.11 42,566.02 42,610.66 0.0K
11:05 42,614.06 42,614.24 42,591.99 42,591.99 0.0K
11:10 42,590.47 42,598.53 42,566.77 42,568.99 0.0K
11:15 42,570.50 42,584.86 42,565.78 42,582.36 0.0K
11:20 42,581.72 42,583.94 42,570.90 42,580.83 0.0K
11:25 42,579.24 42,603.44 42,570.67 42,582.39 0.0K
11:30 42,580.49 42,586.38 42,561.29 42,572.23 0.0K
11:35 42,572.31 42,572.31 42,529.33 42,530.73 0.0K
11:40 42,531.03 42,532.17 42,473.15 42,473.15 0.0K
11:45 42,473.27 42,492.15 42,449.26 42,476.28 0.0K
11:50 42,478.89 42,478.89 42,430.70 42,447.32 0.0K
11:55 42,444.00 42,457.98 42,402.80 42,402.80 0.0K
12:00 42,404.92 42,406.24 42,363.12 42,374.62 0.0K
12:05 42,374.55 42,400.26 42,374.55 42,400.25 0.0K
12:10 42,401.30 42,427.44 42,394.09 42,427.44 0.0K
12:15 42,430.19 42,442.99 42,416.37 42,416.37 0.0K
12:20 42,414.99 42,414.99 42,367.52 42,375.48 0.0K
12:25 42,371.14 42,390.68 42,369.51 42,370.47 0.0K
12:30 42,369.42 42,369.92 42,357.55 42,360.06 0.0K
12:35 42,357.68 42,374.49 42,342.75 42,371.22 0.0K
12:40 42,371.74 42,375.05 42,353.81 42,374.53 0.0K
12:45 42,374.81 42,402.80 42,366.94 42,368.60 0.0K
12:50 42,367.99 42,374.59 42,352.95 42,355.08 0.0K
12:55 42,354.38 42,360.00 42,336.67 42,338.39 0.0K
13:00 42,339.58 42,358.70 42,324.82 42,331.99 0.0K
13:05 42,331.54 42,363.27 42,331.09 42,359.49 0.0K
13:10 42,356.07 42,369.75 42,353.56 42,363.72 0.0K
13:15 42,364.54 42,385.94 42,362.78 42,370.85 0.0K
13:20 42,370.93 42,370.93 42,332.96 42,351.66 0.0K
13:25 42,353.05 42,355.62 42,333.80 42,340.97 0.0K
13:30 42,341.01 42,341.01 42,289.92 42,307.96 0.0K
13:35 42,308.25 42,318.45 42,269.29 42,270.13 0.0K
13:40 42,268.99 42,280.28 42,265.58 42,280.28 0.0K
13:45 42,280.67 42,307.32 42,276.75 42,307.32 0.0K
13:50 42,308.82 42,334.20 42,306.50 42,333.38 0.0K
13:55 42,332.74 42,337.64 42,325.44 42,332.42 0.0K
14:00 42,329.92 42,370.13 42,329.04 42,362.49 0.0K
14:05 42,363.35 42,364.45 42,352.88 42,359.41 0.0K
14:10 42,359.80 42,370.38 42,359.62 42,366.30 0.0K
14:15 42,365.21 42,366.13 42,343.87 42,344.61 0.0K
14:20 42,343.55 42,343.55 42,324.05 42,334.64 0.0K
14:25 42,334.71 42,336.73 42,319.34 42,319.34 0.0K
14:30 42,319.36 42,319.60 42,283.01 42,286.41 0.0K
14:35 42,286.02 42,311.70 42,282.76 42,304.49 0.0K
14:40 42,303.95 42,332.21 42,303.84 42,332.21 0.0K
14:45 42,333.34 42,362.98 42,333.34 42,362.98 0.0K
14:50 42,363.15 42,367.74 42,349.31 42,355.74 0.0K
14:55 42,355.22 42,385.98 42,355.22 42,385.98 0.0K
15:00 42,385.34 42,413.80 42,385.01 42,413.07 0.0K
15:05 42,412.38 42,415.64 42,396.76 42,398.52 0.0K
15:10 42,397.09 42,403.12 42,391.96 42,400.58 0.0K
15:15 42,401.54 42,409.93 42,394.91 42,401.16 0.0K
15:20 42,402.02 42,402.17 42,360.04 42,363.05 0.0K
15:25 42,366.29 42,370.54 42,347.89 42,349.58 0.0K
15:30 42,354.06 42,412.67 42,345.52 42,407.58 0.0K
15:35 42,408.41 42,423.05 42,401.42 42,418.08 0.0K
15:40 42,422.50 42,425.29 42,380.89 42,382.10 0.0K
15:45 42,381.51 42,395.17 42,372.23 42,393.77 0.0K
15:50 42,392.21 42,394.60 42,368.67 42,374.37 0.0K
15:55 42,375.21 42,420.46 42,365.41 42,420.46 0.0K
16:00 42,413.11 42,414.25 42,384.55 42,399.38 0.0K
16:05 42,400.26 42,412.63 42,397.86 42,406.64 0.0K
16:10 42,407.18 42,430.42 42,401.68 42,417.52 0.0K
16:15 42,417.62 42,419.50 42,393.18 42,393.61 0.0K
16:20 42,395.16 42,403.40 42,387.94 42,399.62 0.0K
16:25 42,399.05 42,401.24 42,387.80 42,392.23 0.0K
16:30 42,390.96 42,425.30 42,390.94 42,417.90 0.0K
16:35 42,417.14 42,429.41 42,399.97 42,400.03 0.0K
16:40 42,400.06 42,400.20 42,367.29 42,380.79 0.0K
16:45 42,380.34 42,391.74 42,374.26 42,374.26 0.0K
16:50 42,374.87 42,421.98 42,362.06 42,394.02 0.0K
16:55 42,396.95 42,396.95 42,364.24 42,386.25 0.0K
17:00 42,383.54 42,403.32 42,355.04 42,355.04 0.0K
17:05 42,355.63 42,361.47 42,345.72 42,361.47 0.0K
17:10 42,361.82 42,390.03 42,359.97 42,384.22 0.0K
17:15 42,384.57 42,391.99 42,379.90 42,387.57 0.0K
17:20 42,385.95 42,390.38 42,355.01 42,379.25 0.0K
17:25 42,378.77 42,387.36 42,352.97 42,362.97 0.0K
17:35 42,362.16 42,362.16 42,305.16 42,312.28 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles