FTSE Italia Mid Cap (FTITMC)

FTITMC
🏛️ Italien →
56,560.45
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 39,755.41 39,821.39 39,374.15 39,374.15 21.8M
2022-12-29 39,171.55 39,848.65 39,058.16 39,801.85 32.4M
2022-12-28 39,580.78 39,596.50 39,196.81 39,236.51 30.8M
2022-12-27 39,617.09 39,737.61 39,495.39 39,571.69 46.8M
2022-12-23 39,443.57 39,570.43 39,293.27 39,437.39 35.0M
2022-12-22 39,582.31 39,703.46 39,192.80 39,364.54 48.9M
2022-12-21 39,044.40 39,527.58 39,009.75 39,502.10 29.5M
2022-12-20 38,930.51 39,088.03 38,678.82 38,930.11 34.1M
2022-12-19 39,486.51 39,615.98 39,101.18 39,174.32 34.5M
2022-12-16 39,637.14 39,700.51 38,967.08 39,425.24 58.0M
2022-12-15 40,386.20 40,411.41 39,629.03 39,629.03 53.7M
2022-12-14 40,564.99 40,668.11 40,370.70 40,609.75 30.6M
2022-12-13 40,037.05 40,879.00 39,834.63 40,578.44 33.2M
2022-12-12 39,951.94 40,069.43 39,773.36 39,933.98 28.4M
2022-12-09 39,908.13 40,145.81 39,587.72 40,133.33 33.0M
2022-12-08 39,833.50 39,854.20 39,527.83 39,751.69 22.4M
2022-12-07 39,744.51 39,917.18 39,611.57 39,702.48 44.7M
2022-12-06 40,328.21 40,357.40 39,735.10 39,735.10 35.5M
2022-12-05 40,583.69 40,654.81 40,271.42 40,410.07 31.8M
2022-12-02 40,342.61 40,820.61 40,258.96 40,497.08 32.4M
2022-12-01 40,373.19 40,570.88 40,076.57 40,451.23 38.3M
2022-11-30 39,843.27 40,012.34 39,798.75 40,012.34 50.4M
2022-11-29 39,812.18 39,944.69 39,583.51 39,767.81 66.5M
2022-11-28 39,849.77 39,869.32 39,553.80 39,784.77 33.3M
2022-11-25 40,077.29 40,128.62 39,837.42 39,993.27 28.3M
2022-11-24 40,040.50 40,215.85 39,927.15 40,090.04 34.0M
2022-11-23 39,665.26 40,065.47 39,292.20 40,043.38 32.7M
2022-11-22 39,433.23 39,633.11 39,246.54 39,550.98 18.6M
2022-11-21 39,587.55 39,605.22 39,346.78 39,356.81 19.6M
2022-11-18 39,543.97 39,696.84 39,314.31 39,692.86 21.0M
2022-11-17 39,655.81 39,837.52 39,238.67 39,333.01 32.6M
2022-11-16 40,066.84 40,109.74 39,510.30 39,538.21 42.2M
2022-11-15 40,366.92 40,391.08 39,777.84 40,147.29 37.9M
2022-11-14 40,459.97 40,530.33 40,165.02 40,201.20 39.8M
2022-11-11 39,984.46 40,471.41 39,984.46 40,364.65 55.1M
2022-11-10 38,380.34 39,769.93 38,287.08 39,769.93 53.9M
2022-11-09 38,384.24 38,509.12 38,218.26 38,509.12 30.5M
2022-11-08 38,334.28 38,426.85 38,087.57 38,341.44 39.7M
2022-11-07 37,724.59 38,362.06 37,674.42 38,283.73 47.2M
2022-11-04 37,453.45 37,877.63 37,194.91 37,724.35 46.9M
2022-11-03 37,318.21 37,365.22 36,976.00 37,261.55 30.9M
2022-11-02 37,721.53 37,832.44 37,466.64 37,491.40 46.4M
2022-11-01 37,818.36 38,165.44 37,546.07 37,624.35 32.3M
2022-10-31 37,737.37 37,809.36 37,578.52 37,638.37 47.3M
2022-10-28 37,578.89 37,608.99 37,271.12 37,608.25 51.3M
2022-10-27 37,820.93 37,864.08 37,280.48 37,714.38 47.0M
2022-10-26 37,701.56 38,033.43 37,619.54 37,903.12 44.5M
2022-10-25 36,800.32 37,846.39 36,797.87 37,846.39 41.1M
2022-10-24 36,336.99 36,850.09 36,144.25 36,713.27 32.7M
2022-10-21 36,074.96 36,299.57 35,804.66 36,182.61 25.1M
2022-10-20 35,972.12 36,367.46 35,757.78 36,300.01 24.8M
2022-10-19 36,162.43 36,162.43 35,728.23 35,879.12 29.0M
2022-10-18 35,896.09 36,293.12 35,886.30 35,997.40 32.9M
2022-10-17 35,203.45 35,827.56 34,954.19 35,738.58 33.9M
2022-10-14 35,277.59 35,651.93 35,004.17 35,182.38 44.7M
2022-10-13 34,416.16 35,030.11 34,062.78 34,907.27 38.1M
2022-10-12 34,884.90 34,898.77 34,430.09 34,430.09 33.3M
2022-10-11 34,725.45 34,859.97 34,485.60 34,859.97 42.8M
2022-10-10 34,905.96 35,139.68 34,677.64 34,866.60 31.7M
2022-10-07 35,620.68 35,631.40 34,957.09 35,060.51 29.8M
2022-10-06 36,002.03 36,077.83 35,398.04 35,548.39 32.2M
2022-10-05 36,309.00 36,438.65 35,632.78 35,785.18 36.2M
2022-10-04 35,560.26 36,394.39 35,529.60 36,394.39 45.8M
2022-10-03 34,501.86 35,193.74 34,295.61 35,186.82 46.0M
2022-09-30 33,934.54 34,860.35 33,899.86 34,757.44 44.0M
2022-09-29 34,481.57 34,481.73 33,431.58 33,782.48 47.0M
2022-09-28 34,300.26 34,611.45 33,866.03 34,534.67 53.8M
2022-09-27 35,149.37 35,157.62 34,509.61 34,509.61 42.6M
2022-09-26 34,540.75 35,062.68 34,512.67 34,903.11 45.3M
2022-09-23 35,420.89 35,420.89 34,347.84 34,646.72 44.3M
2022-09-22 35,803.20 35,955.43 35,375.79 35,375.79 45.0M
2022-09-21 35,966.18 36,190.02 35,841.56 36,190.02 54.8M
2022-09-20 36,807.22 36,877.86 36,008.02 36,079.84 39.4M
2022-09-19 36,575.72 36,790.83 36,234.78 36,648.01 37.7M
2022-09-16 37,009.33 37,009.33 36,618.76 36,679.62 67.0M
2022-09-15 37,527.47 37,748.40 37,076.17 37,275.64 57.5M
2022-09-14 37,707.69 37,891.44 37,270.99 37,565.85 48.5M
2022-09-13 38,468.49 38,623.24 37,822.66 37,851.42 61.6M
2022-09-12 37,922.76 38,493.70 37,891.80 38,380.91 53.0M
2022-09-09 37,132.15 37,752.22 37,132.15 37,752.22 41.2M
2022-09-08 37,126.37 37,136.96 36,482.26 37,062.12 40.5M
2022-09-07 36,942.80 36,979.70 36,670.93 36,893.14 31.6M
2022-09-06 37,144.50 37,425.88 36,719.98 37,047.50 33.4M
2022-09-05 37,406.57 37,426.63 36,935.06 37,136.82 30.3M
2022-09-02 37,683.62 38,141.75 37,417.30 38,051.88 33.1M
2022-09-01 37,951.07 37,951.07 37,371.12 37,434.96 39.5M
2022-08-31 38,648.26 38,654.69 37,946.75 38,065.01 64.2M
2022-08-30 38,608.41 38,909.91 38,292.02 38,455.96 30.2M
2022-08-29 38,182.92 38,508.41 38,063.62 38,466.28 29.6M
2022-08-26 39,582.12 39,603.68 38,696.07 38,744.41 28.0M
2022-08-25 39,626.54 39,718.02 39,225.05 39,427.10 27.4M
2022-08-24 39,343.12 39,529.29 38,948.25 39,471.65 32.6M
2022-08-23 38,990.83 39,469.65 38,985.57 39,354.36 44.1M
2022-08-22 39,813.86 39,834.63 39,086.37 39,156.47 38.6M
2022-08-19 40,396.39 40,429.87 39,970.11 39,978.19 26.0M
2022-08-18 40,404.83 40,610.81 40,363.30 40,580.95 29.4M
2022-08-17 41,024.99 41,128.92 40,370.44 40,422.06 40.1M
2022-08-16 41,110.69 41,219.12 40,806.42 40,977.45 40.7M
2022-08-12 40,905.87 41,095.92 40,821.68 41,015.04 31.1M
2022-08-11 40,880.81 41,001.22 40,738.23 40,871.74 33.3M
2022-08-10 40,112.00 40,702.07 39,851.71 40,662.96 36.4M
2022-08-09 40,506.53 40,578.55 40,019.82 40,160.22 36.2M
2022-08-08 40,572.08 40,695.90 40,357.36 40,486.87 47.5M
2022-08-05 40,882.99 41,032.06 40,307.10 40,426.27 57.4M
2022-08-04 40,600.79 40,901.84 40,588.00 40,901.84 47.7M
2022-08-03 39,988.40 40,576.96 39,963.06 40,528.67 39.4M
2022-08-02 40,189.99 40,189.99 39,550.33 39,851.85 31.4M
2022-08-01 40,384.30 40,603.19 40,198.95 40,288.35 41.0M
2022-07-29 39,821.86 40,424.73 39,819.42 40,282.55 59.3M
2022-07-28 39,165.01 39,618.89 39,153.09 39,618.89 47.3M
2022-07-27 38,779.35 38,985.55 38,603.44 38,956.50 52.2M
2022-07-26 39,142.31 39,189.35 38,663.87 38,663.87 34.7M
2022-07-25 39,174.06 39,392.11 39,106.51 39,196.87 30.4M
2022-07-22 38,742.17 39,348.41 38,703.56 39,149.25 35.7M
2022-07-21 38,065.82 38,866.42 37,923.93 38,802.11 57.2M
2022-07-20 39,187.86 39,416.58 38,667.42 38,763.55 45.6M
2022-07-19 38,265.28 39,139.84 38,188.27 39,096.28 34.0M
2022-07-18 37,936.99 38,389.81 37,906.69 38,316.98 36.8M
2022-07-15 37,251.86 37,807.23 37,077.70 37,788.08 39.6M
2022-07-14 37,905.66 37,980.25 36,841.23 37,170.08 51.5M
2022-07-13 38,642.41 38,642.41 37,652.46 38,060.03 41.3M
2022-07-12 38,415.72 38,621.75 37,936.82 38,516.94 74.8M
2022-07-11 38,572.37 38,914.90 38,399.17 38,564.11 56.4M
2022-07-08 38,452.42 39,057.21 38,397.64 39,057.21 51.7M
2022-07-07 37,868.93 38,430.26 37,868.93 38,352.45 41.0M
2022-07-06 37,219.40 37,641.95 37,126.79 37,487.37 44.6M
2022-07-05 38,005.51 38,101.63 36,915.95 36,921.03 41.0M
2022-07-04 38,045.18 38,124.02 37,717.64 37,875.29 29.6M
2022-07-01 37,646.57 38,110.78 37,498.82 37,824.27 37.5M
2022-06-30 38,161.55 38,161.55 37,382.76 37,798.21 41.6M
2022-06-29 38,608.25 38,608.25 38,100.17 38,426.28 53.3M
2022-06-28 38,689.94 39,069.34 38,677.49 38,806.62 43.2M
2022-06-27 38,883.44 38,946.02 38,392.72 38,583.77 38.0M
2022-06-24 38,018.16 38,719.46 38,003.66 38,549.32 29.1M
2022-06-23 38,021.95 38,248.31 37,658.36 37,823.17 48.4M
2022-06-22 37,899.09 38,331.74 37,373.51 38,125.50 35.2M
2022-06-21 38,457.18 38,817.15 38,294.01 38,294.01 34.4M
2022-06-20 38,341.83 38,380.80 38,112.38 38,212.13 34.9M
2022-06-17 37,846.41 38,695.97 37,781.82 38,279.95 37.7M
2022-06-16 38,880.63 38,880.63 37,709.13 37,742.01 27.6M
2022-06-15 38,660.95 39,014.25 38,508.09 38,843.70 31.9M
2022-06-14 38,803.09 38,888.90 37,845.91 38,026.37 33.5M
2022-06-13 39,588.70 39,588.70 38,294.95 38,464.32 40.8M
2022-06-10 41,719.23 41,719.23 39,848.15 39,965.34 47.0M
2022-06-09 42,563.27 42,616.87 41,862.97 41,899.45 30.4M
2022-06-08 42,800.59 42,881.83 42,525.89 42,681.08 21.6M
2022-06-07 42,664.59 42,790.11 42,355.33 42,790.11 28.7M
2022-06-06 42,732.22 43,032.52 42,732.22 42,842.52 31.2M
2022-06-03 43,019.43 43,034.07 42,472.01 42,508.40 33.6M
2022-06-02 42,698.85 42,929.69 42,611.79 42,810.99 26.2M
2022-06-01 43,160.85 43,192.44 42,562.17 42,587.32 32.2M
2022-05-31 43,423.33 43,424.53 42,746.65 42,929.23 56.1M
2022-05-30 42,931.00 43,494.14 42,931.00 43,415.78 38.2M
2022-05-27 42,448.72 42,823.46 42,405.84 42,725.35 29.8M
2022-05-26 41,817.06 42,400.90 41,759.23 42,328.43 47.5M
2022-05-25 41,559.82 41,821.15 41,125.53 41,728.80 40.6M
2022-05-24 41,609.03 41,842.58 41,292.72 41,292.72 56.7M
2022-05-23 41,493.27 41,827.63 41,329.17 41,827.63 35.1M
2022-05-20 42,060.83 42,343.57 41,635.18 41,719.11 30.8M
2022-05-19 41,738.77 41,849.52 41,307.84 41,849.52 28.9M
2022-05-18 42,562.56 42,718.43 42,019.44 42,069.14 23.5M
2022-05-17 42,099.43 42,690.11 41,982.59 42,515.70 35.6M
2022-05-16 41,954.72 42,117.12 41,571.33 41,832.03 35.9M
2022-05-13 41,138.40 41,948.22 41,128.11 41,948.22 45.2M
2022-05-12 40,491.92 40,959.04 40,036.05 40,856.04 34.3M
2022-05-11 40,350.44 41,079.42 40,110.97 41,049.26 31.6M
2022-05-10 40,129.12 40,597.71 40,040.77 40,059.55 30.0M
2022-05-09 40,936.46 41,050.89 39,746.94 39,746.94 33.4M
2022-05-06 41,703.11 41,703.11 40,858.30 41,088.01 40.3M
2022-05-05 42,835.58 42,967.99 41,738.40 41,738.40 35.6M
2022-05-04 42,790.88 42,799.94 42,247.58 42,247.58 34.1M
2022-05-03 42,862.58 42,932.15 42,523.71 42,708.38 35.7M
2022-05-02 42,885.00 43,065.56 41,897.66 42,626.80 42.2M
2022-04-29 43,057.58 43,313.87 43,005.98 43,097.59 42.8M
2022-04-28 42,679.65 43,001.45 42,435.53 42,750.10 40.9M
2022-04-27 42,530.96 42,593.89 41,807.12 42,389.12 43.3M
2022-04-26 43,294.55 43,294.55 42,466.28 42,466.28 44.7M
2022-04-25 43,056.50 43,278.19 42,689.71 42,964.51 34.6M
2022-04-22 43,567.44 43,630.23 43,371.60 43,432.77 39.5M
2022-04-21 43,787.88 44,324.99 43,753.08 43,980.84 48.8M
2022-04-20 43,308.60 43,737.81 43,185.31 43,671.18 45.8M
2022-04-19 43,154.65 43,248.74 42,693.95 43,237.78 36.4M
2022-04-14 43,221.62 43,563.77 43,221.62 43,366.71 26.4M
2022-04-13 43,031.92 43,154.54 42,643.69 43,127.84 27.6M
2022-04-12 42,704.20 43,237.39 42,458.93 43,057.38 32.9M
2022-04-11 43,130.13 43,227.68 42,783.12 43,104.70 31.5M
2022-04-08 43,072.32 43,328.98 43,030.19 43,228.31 35.2M
2022-04-07 42,845.80 43,453.23 42,646.00 42,646.00 36.8M
2022-04-06 43,715.35 43,717.48 42,325.21 42,698.59 46.5M
2022-04-05 43,940.83 44,246.78 43,625.03 43,662.79 44.6M
2022-04-04 44,051.61 44,069.37 43,454.03 43,890.14 34.9M
2022-04-01 43,746.26 44,019.01 43,591.18 43,858.41 35.0M
2022-03-31 44,616.79 44,702.79 43,676.97 43,676.97 40.6M
2022-03-30 44,513.32 44,535.83 44,023.84 44,535.83 46.9M
2022-03-29 43,665.83 44,570.97 43,635.54 44,532.15 60.1M
2022-03-28 43,341.69 43,731.25 43,301.53 43,306.72 42.6M
2022-03-25 42,960.40 43,391.02 42,794.33 43,100.19 38.1M
2022-03-24 43,414.00 43,543.35 42,803.97 42,852.77 50.9M
2022-03-23 43,921.35 43,921.35 43,133.09 43,314.77 34.6M
2022-03-22 43,679.07 43,818.59 43,516.60 43,769.41 38.0M
2022-03-21 43,633.05 43,832.20 43,367.12 43,433.82 45.9M
2022-03-18 43,560.18 43,599.23 42,842.34 43,562.91 111.5M
2022-03-17 43,501.92 43,724.02 42,937.04 43,343.12 97.4M
2022-03-16 42,422.83 43,365.25 42,350.51 43,183.22 110.5M
2022-03-15 41,739.97 41,946.76 41,141.45 41,726.09 93.5M
2022-03-14 41,547.31 42,317.10 41,547.31 42,057.85 113.5M
2022-03-11 40,743.17 42,006.31 40,435.99 41,188.86 88.4M
2022-03-10 41,744.15 41,830.07 40,261.52 40,374.24 89.5M
2022-03-09 40,248.67 41,410.53 39,976.44 41,377.53 94.4M
2022-03-08 38,487.00 40,432.59 38,487.00 39,128.92 116.6M
2022-03-07 38,308.60 39,632.34 36,689.51 38,849.37 125.3M
2022-03-04 41,527.54 41,562.76 39,642.51 39,642.51 91.5M
2022-03-03 43,494.35 43,752.57 41,953.13 41,953.13 71.2M
2022-03-02 42,933.67 43,597.68 42,450.04 43,383.37 81.2M
2022-03-01 44,484.00 44,790.08 43,032.20 43,032.20 103.9M
2022-02-28 43,573.85 44,569.75 43,573.85 44,461.08 96.5M
2022-02-25 43,791.96 44,877.58 43,360.17 44,676.56 92.0M
2022-02-24 42,817.17 43,953.13 42,528.19 43,349.21 113.8M
2022-02-23 45,190.02 45,712.03 44,756.75 44,756.75 66.3M
2022-02-22 43,682.97 45,351.20 43,620.13 45,078.52 77.9M
2022-02-21 46,381.08 46,424.79 44,836.71 45,096.44 66.8M
2022-02-18 46,397.64 46,689.35 46,043.57 46,136.26 48.1M
2022-02-17 46,766.32 47,103.63 46,272.75 46,272.75 60.3M
2022-02-16 46,943.32 47,202.51 46,532.83 46,677.73 66.8M
2022-02-15 45,584.52 46,831.95 45,561.40 46,725.54 72.7M
2022-02-14 45,456.91 45,675.69 44,629.42 45,591.15 95.4M
2022-02-11 46,144.52 46,600.67 46,008.44 46,418.40 72.3M
2022-02-10 46,455.38 46,662.42 45,947.57 46,466.94 83.2M
2022-02-09 45,513.86 46,337.59 45,513.86 46,312.95 91.8M
2022-02-08 45,507.70 45,755.86 45,056.27 45,221.98 92.4M
2022-02-07 46,151.89 46,156.51 45,320.17 45,403.03 71.0M
2022-02-04 46,663.76 46,778.28 45,845.02 45,929.85 91.0M
2022-02-03 47,298.79 47,298.79 46,469.16 46,469.16 62.2M
2022-02-02 47,442.22 47,759.86 47,361.11 47,361.11 67.4M
2022-02-01 46,732.41 47,353.19 46,732.41 47,275.54 84.5M
2022-01-31 46,789.71 46,789.71 46,161.30 46,484.54 104.9M
2022-01-28 46,542.24 46,606.25 45,656.06 45,959.04 75.3M
2022-01-27 45,559.38 46,701.32 45,457.71 46,509.37 66.9M
2022-01-26 45,447.39 46,436.96 45,417.87 46,185.51 70.1M
2022-01-25 45,459.87 45,646.49 44,564.86 44,975.33 60.3M
2022-01-24 46,864.51 46,864.51 44,880.43 45,087.28 70.2M
2022-01-21 47,452.26 47,563.95 46,755.54 47,070.63 47.7M
2022-01-20 47,850.00 48,165.24 47,616.77 48,042.64 43.1M
2022-01-19 47,379.20 48,072.25 47,196.43 47,706.06 43.6M
2022-01-18 48,150.28 48,150.28 47,355.73 47,555.36 43.4M
2022-01-17 48,073.25 48,419.13 47,838.21 48,386.79 37.6M
2022-01-14 48,188.48 48,236.44 47,878.77 47,969.30 55.5M
2022-01-13 48,738.85 48,765.32 48,344.43 48,466.07 43.8M
2022-01-12 48,849.67 48,995.42 48,631.54 48,662.08 67.6M
2022-01-11 48,310.42 48,818.57 48,296.82 48,594.43 44.9M
2022-01-10 49,317.38 49,317.38 47,790.79 47,825.38 55.0M
2022-01-07 49,774.80 49,774.80 49,079.67 49,190.95 52.2M
2022-01-06 49,633.51 49,948.20 49,300.77 49,565.23 52.6M
2022-01-05 50,415.89 50,549.12 50,130.43 50,255.25 61.0M
2022-01-04 50,422.12 50,591.95 50,270.81 50,345.78 101.8M
2022-01-03 49,919.39 50,218.30 49,900.44 50,130.80 44.9M