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 42,382.35 42,401.51 42,338.48 42,343.58 0.0K
09:05 42,346.13 42,354.73 42,253.58 42,253.58 0.0K
09:10 42,251.77 42,272.89 42,194.99 42,194.99 0.0K
09:15 42,209.11 42,219.53 42,178.77 42,190.05 0.0K
09:20 42,190.29 42,253.11 42,186.84 42,243.70 0.0K
09:25 42,243.08 42,249.14 42,194.64 42,204.15 0.0K
09:30 42,210.17 42,226.85 42,156.82 42,201.92 0.0K
09:35 42,204.75 42,233.23 42,173.89 42,233.23 0.0K
09:40 42,231.00 42,255.35 42,226.60 42,247.90 0.0K
09:45 42,250.13 42,324.90 42,244.71 42,324.90 0.0K
09:50 42,328.26 42,345.26 42,326.31 42,336.71 0.0K
09:55 42,336.65 42,380.48 42,336.55 42,379.44 0.0K
10:00 42,376.86 42,381.48 42,343.72 42,356.40 0.0K
10:05 42,353.94 42,380.17 42,344.87 42,366.09 0.0K
10:10 42,366.03 42,373.37 42,340.56 42,340.71 0.0K
10:15 42,342.18 42,349.09 42,313.63 42,313.63 0.0K
10:20 42,312.34 42,330.21 42,309.22 42,320.84 0.0K
10:25 42,322.79 42,334.15 42,289.43 42,289.43 0.0K
10:30 42,290.14 42,329.27 42,290.14 42,327.09 0.0K
10:35 42,333.05 42,351.41 42,325.79 42,339.93 0.0K
10:40 42,336.79 42,361.90 42,331.79 42,360.70 0.0K
10:45 42,360.95 42,380.14 42,359.56 42,376.86 0.0K
10:50 42,377.50 42,386.75 42,362.86 42,369.51 0.0K
10:55 42,368.86 42,388.57 42,368.48 42,373.70 0.0K
11:00 42,371.91 42,371.91 42,346.02 42,352.66 0.0K
11:05 42,352.06 42,375.32 42,349.73 42,371.34 0.0K
11:10 42,370.32 42,379.63 42,368.13 42,379.63 0.0K
11:15 42,378.49 42,383.74 42,364.15 42,366.60 0.0K
11:20 42,366.77 42,366.81 42,318.51 42,328.84 0.0K
11:25 42,329.94 42,337.65 42,319.13 42,333.78 0.0K
11:30 42,334.01 42,339.33 42,290.09 42,301.38 0.0K
11:35 42,302.28 42,311.78 42,298.30 42,309.80 0.0K
11:40 42,310.11 42,319.02 42,306.34 42,311.25 0.0K
11:45 42,310.40 42,337.55 42,310.40 42,328.82 0.0K
11:50 42,328.28 42,340.45 42,324.06 42,329.76 0.0K
11:55 42,328.05 42,338.72 42,316.17 42,318.55 0.0K
12:00 42,318.24 42,325.16 42,297.17 42,324.33 0.0K
12:05 42,325.04 42,350.58 42,325.04 42,335.96 0.0K
12:10 42,334.46 42,342.50 42,331.09 42,331.09 0.0K
12:15 42,331.34 42,341.79 42,316.77 42,341.79 0.0K
12:20 42,341.30 42,342.33 42,328.24 42,333.10 0.0K
12:25 42,334.06 42,361.82 42,334.06 42,355.77 0.0K
12:30 42,354.84 42,375.31 42,351.85 42,367.38 0.0K
12:35 42,366.90 42,368.74 42,353.45 42,361.64 0.0K
12:40 42,362.66 42,378.99 42,362.66 42,370.66 0.0K
12:45 42,371.04 42,386.67 42,371.04 42,381.40 0.0K
12:50 42,382.78 42,395.75 42,377.76 42,392.64 0.0K
12:55 42,391.67 42,396.95 42,380.55 42,389.42 0.0K
13:00 42,387.45 42,402.29 42,386.24 42,390.93 0.0K
13:05 42,387.60 42,390.08 42,380.56 42,389.35 0.0K
13:10 42,389.38 42,390.31 42,367.39 42,374.74 0.0K
13:15 42,376.04 42,376.04 42,354.99 42,355.69 0.0K
13:20 42,355.12 42,364.88 42,343.81 42,352.64 0.0K
13:25 42,351.07 42,365.38 42,349.06 42,355.00 0.0K
13:30 42,355.90 42,365.26 42,343.44 42,360.92 0.0K
13:35 42,361.17 42,361.17 42,343.88 42,354.41 0.0K
13:40 42,354.55 42,355.28 42,337.87 42,344.52 0.0K
13:45 42,345.36 42,351.61 42,327.01 42,327.23 0.0K
13:50 42,327.39 42,345.83 42,315.75 42,345.83 0.0K
13:55 42,346.68 42,362.42 42,346.68 42,354.82 0.0K
14:00 42,352.60 42,372.32 42,350.13 42,372.32 0.0K
14:05 42,371.50 42,376.45 42,362.50 42,370.77 0.0K
14:10 42,370.92 42,372.11 42,352.37 42,362.47 0.0K
14:15 42,363.90 42,368.56 42,342.43 42,347.70 0.0K
14:20 42,348.38 42,368.36 42,346.80 42,365.48 0.0K
14:25 42,365.32 42,385.29 42,365.32 42,372.85 0.0K
14:30 42,375.03 42,383.70 42,374.24 42,375.26 0.0K
14:35 42,375.26 42,375.79 42,359.63 42,371.03 0.0K
14:40 42,371.39 42,379.17 42,354.25 42,355.42 0.0K
14:45 42,357.61 42,364.95 42,351.12 42,360.94 0.0K
14:50 42,361.69 42,361.69 42,338.57 42,345.51 0.0K
14:55 42,345.84 42,360.41 42,342.06 42,358.96 0.0K
15:00 42,359.11 42,360.41 42,334.48 42,357.89 0.0K
15:05 42,357.08 42,371.44 42,350.38 42,350.59 0.0K
15:10 42,355.90 42,396.44 42,355.90 42,389.10 0.0K
15:15 42,389.10 42,392.09 42,379.04 42,390.34 0.0K
15:20 42,389.85 42,414.97 42,389.85 42,414.00 0.0K
15:25 42,412.01 42,417.47 42,386.67 42,396.73 0.0K
15:30 42,398.98 42,431.74 42,398.59 42,415.26 0.0K
15:35 42,415.29 42,449.01 42,415.29 42,448.27 0.0K
15:40 42,450.30 42,465.77 42,433.71 42,434.87 0.0K
15:45 42,436.51 42,449.10 42,415.46 42,415.87 0.0K
15:50 42,419.67 42,429.87 42,389.32 42,399.32 0.0K
15:55 42,401.51 42,413.82 42,372.91 42,382.39 0.0K
16:00 42,387.32 42,422.31 42,387.32 42,408.99 0.0K
16:05 42,408.92 42,416.19 42,393.41 42,400.28 0.0K
16:10 42,400.04 42,460.01 42,400.04 42,460.01 0.0K
16:15 42,460.92 42,463.12 42,446.05 42,460.68 0.0K
16:20 42,460.23 42,483.90 42,459.50 42,466.18 0.0K
16:25 42,468.10 42,485.33 42,457.62 42,484.11 0.0K
16:30 42,484.69 42,503.35 42,482.66 42,491.33 0.0K
16:35 42,490.44 42,515.26 42,484.64 42,513.59 0.0K
16:40 42,515.46 42,529.05 42,506.69 42,507.34 0.0K
16:45 42,507.55 42,509.45 42,496.62 42,502.43 0.0K
16:50 42,501.05 42,530.15 42,500.53 42,518.54 0.0K
16:55 42,518.28 42,520.48 42,498.38 42,506.15 0.0K
17:00 42,497.01 42,510.88 42,475.90 42,510.80 0.0K
17:05 42,511.01 42,515.29 42,476.72 42,504.52 0.0K
17:10 42,506.02 42,513.55 42,481.33 42,482.43 0.0K
17:15 42,482.90 42,487.22 42,457.31 42,464.60 0.0K
17:20 42,465.97 42,496.72 42,465.28 42,494.85 0.0K
17:25 42,492.94 42,493.87 42,462.65 42,474.40 0.0K
17:30 42,474.09 42,474.09 42,474.09 42,474.09 0.0K
17:35 42,467.16 42,467.16 42,423.12 42,423.12 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles