FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
35,851.68
Letzte Aktualisierung: 2025-09-26
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
2023-12-29 28,304.66 28,430.32 28,304.66 28,333.63 73.8M
2023-12-28 28,233.63 28,342.45 28,228.60 28,321.45 100.3M
2023-12-27 28,000.65 28,215.36 27,962.81 28,212.04 97.7M
2023-12-22 27,798.22 27,928.46 27,776.94 27,928.46 76.4M
2023-12-21 27,486.26 27,789.56 27,425.43 27,789.27 44.9M
2023-12-20 27,377.28 27,535.83 27,337.31 27,518.58 88.9M
2023-12-19 26,915.86 27,292.68 26,915.86 27,250.78 148.3M
2023-12-18 27,157.35 27,157.35 26,855.66 26,884.92 58.2M
2023-12-15 26,992.41 27,208.99 26,990.88 27,124.15 82.7M
2023-12-14 26,584.92 26,951.17 26,584.92 26,935.43 75.4M
2023-12-13 26,571.50 26,615.62 26,479.56 26,485.71 55.8M
2023-12-12 26,680.87 26,746.04 26,547.09 26,588.98 74.3M
2023-12-11 26,655.03 26,708.83 26,590.06 26,679.50 66.1M
2023-12-08 26,377.05 26,652.47 26,377.05 26,633.03 57.9M
2023-12-07 26,492.65 26,502.31 26,314.57 26,387.69 76.9M
2023-12-06 26,342.16 26,528.86 26,313.44 26,493.71 83.7M
2023-12-05 26,107.77 26,307.57 26,088.98 26,292.35 80.7M
2023-12-04 26,271.78 26,318.08 26,119.90 26,119.90 85.0M
2023-12-01 26,098.83 26,227.28 26,047.44 26,227.28 69.3M
2023-11-30 26,174.49 26,224.01 26,001.83 26,035.81 54.7M
2023-11-29 26,065.84 26,189.54 26,065.84 26,155.67 42.1M
2023-11-28 25,992.72 26,010.16 25,840.12 25,990.80 29.7M
2023-11-27 25,852.32 26,002.07 25,848.88 25,984.22 37.1M
2023-11-24 25,786.17 25,993.57 25,778.10 25,993.47 42.5M
2023-11-23 25,830.59 25,840.48 25,732.71 25,780.42 44.9M
2023-11-22 25,812.74 25,855.59 25,734.67 25,775.18 32.4M
2023-11-21 26,055.21 26,089.48 25,776.25 25,793.35 25.3M
2023-11-20 26,013.60 26,040.56 25,911.28 26,034.20 23.4M
2023-11-17 25,783.46 26,004.86 25,771.93 25,925.24 33.9M
2023-11-16 25,914.60 26,008.52 25,716.26 25,730.48 47.3M
2023-11-15 25,700.88 26,019.01 25,693.23 25,946.72 50.8M
2023-11-14 25,432.41 25,683.52 25,347.41 25,662.07 33.1M
2023-11-13 25,446.53 25,461.39 25,343.70 25,456.93 46.8M
2023-11-10 25,268.12 25,387.66 25,026.66 25,346.72 35.6M
2023-11-09 25,246.78 25,560.63 25,217.91 25,556.53 27.2M
2023-11-08 25,154.86 25,295.48 25,068.18 25,243.34 28.5M
2023-11-07 25,153.92 25,258.29 25,035.01 25,148.00 25.2M
2023-11-06 25,434.70 25,469.80 25,157.32 25,157.95 35.0M
2023-11-03 25,012.91 25,392.77 25,010.46 25,370.39 105.9M
2023-11-02 24,559.71 25,032.10 24,559.71 24,917.51 86.3M
2023-11-01 24,410.22 24,509.14 24,304.28 24,509.14 61.2M
2023-10-31 24,081.44 24,372.55 24,079.52 24,372.55 83.4M
2023-10-30 24,115.27 24,133.96 24,020.55 24,062.96 116.2M
2023-10-27 24,046.38 24,105.66 23,947.43 23,995.98 66.9M
2023-10-26 24,026.68 24,088.55 23,886.75 23,996.61 98.9M
2023-10-25 24,451.88 24,455.30 23,912.06 24,014.00 80.9M
2023-10-24 24,375.55 24,455.19 24,292.78 24,420.47 91.5M
2023-10-23 24,603.12 24,609.91 24,206.55 24,311.44 52.2M
2023-10-20 24,889.31 24,897.86 24,519.30 24,521.12 47.3M
2023-10-19 25,063.23 25,066.93 24,899.92 24,950.76 47.4M
2023-10-18 25,326.17 25,351.27 25,036.85 25,069.27 54.1M
2023-10-17 25,209.48 25,291.07 25,135.07 25,253.83 44.7M
2023-10-16 25,326.63 25,351.14 25,131.50 25,146.51 57.8M
2023-10-13 25,534.63 25,574.66 25,221.94 25,261.66 52.9M
2023-10-12 25,609.66 25,718.77 25,497.63 25,512.99 43.1M
2023-10-11 25,444.45 25,592.07 25,404.53 25,560.84 48.1M
2023-10-10 25,105.63 25,492.94 25,105.63 25,454.96 54.2M
2023-10-09 25,171.00 25,264.68 24,981.57 25,021.09 33.5M
2023-10-06 25,146.59 25,249.14 25,036.33 25,210.61 37.3M
2023-10-05 25,309.53 25,331.21 25,141.41 25,146.62 43.1M
2023-10-04 25,430.88 25,435.54 25,128.39 25,178.13 38.0M
2023-10-03 25,744.66 25,755.25 25,411.30 25,446.52 37.6M
2023-10-02 25,792.31 25,853.03 25,652.79 25,738.07 33.6M
2023-09-29 25,541.08 25,877.12 25,541.08 25,792.31 38.0M
2023-09-28 25,572.02 25,637.25 25,423.46 25,491.82 33.1M
2023-09-27 25,592.29 25,628.74 25,486.76 25,530.30 34.8M
2023-09-26 25,765.41 25,765.41 25,578.69 25,596.21 27.2M
2023-09-25 26,031.70 26,087.48 25,685.63 25,778.62 41.5M
2023-09-22 26,065.26 26,082.63 25,976.43 26,035.20 53.8M
2023-09-21 26,378.12 26,407.11 26,097.00 26,097.00 45.7M
2023-09-20 26,362.30 26,420.31 26,348.76 26,367.23 31.9M
2023-09-19 26,356.91 26,427.12 26,294.28 26,336.63 24.9M
2023-09-18 26,637.05 26,655.81 26,285.99 26,322.49 26.2M
2023-09-15 26,804.40 26,844.11 26,592.08 26,592.08 31.0M
2023-09-14 26,703.36 26,741.26 26,559.94 26,738.18 30.1M
2023-09-13 26,702.03 26,715.69 26,503.08 26,649.14 32.9M
2023-09-12 26,818.28 26,818.85 26,507.78 26,520.93 24.0M
2023-09-11 26,767.79 26,891.31 26,737.36 26,775.58 27.4M
2023-09-08 26,708.85 26,764.74 26,590.39 26,718.66 16.5M
2023-09-07 26,881.78 26,914.14 26,685.25 26,685.25 14.4M
2023-09-06 27,205.93 27,233.40 26,875.17 26,875.38 12.5M
2023-09-05 27,293.37 27,301.12 27,130.66 27,198.25 10.0M
2023-09-04 27,238.31 27,322.88 27,229.62 27,269.63 11.3M
2023-09-01 27,373.43 27,373.43 27,184.33 27,210.43 18.7M
2023-08-31 27,311.97 27,396.37 27,257.06 27,359.27 17.7M
2023-08-30 27,309.58 27,373.25 27,218.09 27,310.93 14.8M
2023-08-29 27,047.61 27,271.89 27,034.03 27,261.18 23.2M
2023-08-28 26,798.74 27,037.96 26,794.79 27,032.37 20.2M
2023-08-25 26,794.31 26,852.38 26,752.65 26,777.17 14.6M
2023-08-24 26,924.74 26,966.71 26,813.70 26,815.75 15.0M
2023-08-23 26,849.50 26,996.75 26,773.49 26,852.33 15.0M
2023-08-22 26,824.59 26,895.85 26,767.81 26,767.81 10.1M
2023-08-21 26,711.93 26,916.84 26,711.93 26,762.80 12.1M
2023-08-18 26,900.55 26,900.97 26,609.28 26,720.41 13.4M
2023-08-17 27,029.99 27,029.99 26,855.75 26,868.19 9.9M
2023-08-16 26,971.75 27,046.79 26,905.49 27,001.52 12.9M
2023-08-14 26,857.99 26,920.93 26,808.13 26,917.04 8.4M
2023-08-11 26,926.65 26,961.02 26,845.30 26,873.26 10.1M
2023-08-10 26,907.04 26,995.47 26,860.26 26,933.92 19.1M
2023-08-09 26,761.01 26,862.05 26,751.86 26,842.59 15.0M
2023-08-08 26,784.92 26,829.02 26,577.86 26,675.84 26.0M
2023-08-07 27,025.90 27,031.62 26,812.74 26,885.93 14.7M
2023-08-04 26,928.07 27,122.39 26,879.83 27,014.13 24.0M
2023-08-03 26,932.06 26,963.88 26,767.11 26,861.71 15.1M
2023-08-02 26,981.68 26,981.68 26,796.38 26,934.00 20.6M
2023-08-01 27,178.24 27,248.30 27,007.03 27,007.03 16.9M
2023-07-31 27,102.19 27,240.47 27,045.16 27,189.78 28.8M
2023-07-28 27,056.44 27,084.59 26,965.12 27,064.56 19.0M
2023-07-27 26,869.17 27,046.02 26,848.84 27,007.60 20.1M
2023-07-26 26,826.08 26,847.32 26,722.28 26,782.79 16.0M
2023-07-25 26,835.86 26,846.28 26,743.01 26,835.58 11.8M
2023-07-24 26,699.39 26,819.86 26,671.19 26,804.38 17.6M
2023-07-21 26,714.64 26,714.64 26,584.22 26,673.69 15.9M
2023-07-20 26,759.88 26,824.35 26,680.90 26,686.69 16.0M
2023-07-19 26,685.73 26,768.90 26,683.31 26,734.54 20.5M
2023-07-18 26,553.41 26,679.40 26,501.21 26,670.28 17.8M
2023-07-17 26,652.31 26,652.40 26,459.25 26,538.58 12.9M
2023-07-14 26,701.90 26,736.98 26,576.13 26,608.34 24.3M
2023-07-13 26,783.04 26,813.36 26,682.99 26,690.82 16.3M
2023-07-12 26,733.65 26,781.99 26,686.10 26,755.55 17.1M
2023-07-11 26,794.45 26,810.21 26,666.85 26,693.66 12.5M
2023-07-10 26,722.96 26,761.86 26,649.83 26,708.81 15.9M
2023-07-07 26,539.01 26,705.16 26,432.11 26,705.16 10.3M
2023-07-06 26,896.92 26,896.92 26,491.69 26,507.17 14.9M
2023-07-05 26,993.26 27,080.62 26,935.04 26,952.79 16.5M
2023-07-04 27,050.92 27,080.58 27,000.29 27,005.26 25.3M
2023-07-03 27,123.01 27,145.27 27,016.17 27,057.00 33.8M
2023-06-30 26,852.52 27,089.19 26,823.10 27,041.99 18.7M
2023-06-29 26,767.39 26,835.86 26,663.93 26,827.98 17.2M
2023-06-28 26,686.72 26,711.72 26,577.84 26,711.72 15.5M
2023-06-27 26,772.27 26,821.85 26,553.19 26,646.34 17.2M
2023-06-26 26,892.05 26,899.33 26,656.05 26,758.34 13.5M
2023-06-23 27,065.91 27,065.91 26,882.41 26,899.67 12.5M
2023-06-22 27,049.71 27,114.80 26,974.55 27,065.51 15.4M
2023-06-21 27,326.43 27,377.61 27,123.79 27,158.67 19.8M
2023-06-20 27,425.94 27,470.32 27,235.92 27,247.73 17.0M
2023-06-19 27,379.25 27,624.15 27,338.64 27,410.64 16.2M
2023-06-16 27,634.14 27,736.39 27,591.80 27,611.19 20.7M
2023-06-15 27,606.05 27,626.56 27,490.26 27,587.71 17.5M
2023-06-14 27,561.06 27,678.27 27,506.36 27,614.81 25.6M
2023-06-13 27,373.89 27,534.99 27,318.70 27,520.55 19.6M
2023-06-12 27,277.32 27,352.30 27,265.72 27,318.98 23.9M
2023-06-09 27,347.94 27,369.48 27,247.90 27,266.99 37.6M
2023-06-08 27,226.14 27,377.25 27,204.06 27,331.17 23.3M
2023-06-07 27,236.32 27,263.50 27,111.93 27,233.50 17.4M
2023-06-06 27,376.24 27,380.62 27,106.28 27,208.72 28.9M
2023-06-05 27,442.27 27,502.20 27,309.26 27,384.65 22.2M
2023-06-02 27,317.89 27,541.21 27,293.57 27,499.46 25.9M
2023-06-01 27,143.74 27,336.14 27,114.98 27,274.30 38.6M
2023-05-31 27,357.26 27,365.90 27,026.55 27,064.76 39.4M
2023-05-30 27,576.02 27,679.78 27,399.03 27,399.03 52.7M
2023-05-29 27,735.50 27,753.80 27,479.37 27,545.31 49.9M
2023-05-26 27,554.83 27,671.76 27,393.15 27,671.76 64.6M
2023-05-25 27,570.31 27,654.75 27,506.43 27,557.02 36.6M
2023-05-24 27,871.25 27,875.14 27,503.53 27,503.53 23.6M
2023-05-23 28,023.08 28,108.61 27,938.28 27,975.69 25.4M
2023-05-22 27,942.58 28,071.08 27,933.78 27,946.98 24.4M
2023-05-19 28,024.99 28,085.81 27,976.59 27,994.63 24.8M
2023-05-18 28,090.67 28,193.01 27,942.01 27,942.01 25.3M
2023-05-17 27,856.10 27,985.78 27,824.15 27,957.57 26.5M
2023-05-16 27,920.97 28,005.35 27,819.67 27,884.84 30.6M
2023-05-15 28,207.11 28,225.39 27,956.56 28,060.51 37.7M
2023-05-12 28,277.17 28,309.52 28,096.36 28,191.28 25.4M
2023-05-11 28,496.57 28,514.87 28,191.09 28,306.09 27.6M
2023-05-10 28,662.73 28,667.82 28,426.77 28,480.64 25.1M
2023-05-09 28,784.75 28,784.75 28,529.58 28,599.20 22.5M
2023-05-08 28,790.75 28,814.80 28,674.19 28,759.38 24.8M
2023-05-05 28,494.38 28,855.03 28,494.38 28,855.03 22.6M
2023-05-04 28,752.26 28,752.43 28,386.22 28,431.66 18.5M
2023-05-03 28,790.26 28,876.38 28,698.34 28,741.11 17.3M
2023-05-02 29,099.28 29,153.24 28,709.06 28,709.06 19.0M
2023-04-28 29,095.45 29,104.58 28,860.16 29,102.15 19.0M
2023-04-27 28,925.06 29,083.67 28,896.44 29,078.70 16.1M
2023-04-26 29,013.61 29,023.62 28,795.42 28,931.49 19.3M
2023-04-25 29,273.56 29,273.56 28,986.90 29,025.30 14.4M
2023-04-24 29,268.68 29,287.79 29,170.65 29,221.58 19.4M
2023-04-21 29,643.21 29,653.62 29,359.69 29,476.49 28.6M
2023-04-20 29,979.21 29,979.21 29,597.52 29,626.42 25.3M
2023-04-19 30,063.44 30,098.26 29,961.84 29,996.25 23.1M
2023-04-18 30,048.42 30,124.13 30,020.29 30,057.09 24.0M
2023-04-17 29,987.41 30,160.32 29,938.62 29,973.09 27.1M
2023-04-14 30,014.75 30,092.74 29,936.10 29,942.84 47.5M
2023-04-13 29,915.23 29,951.16 29,758.90 29,928.34 35.9M
2023-04-12 29,882.26 29,962.78 29,819.89 29,880.50 43.9M
2023-04-11 29,881.06 30,003.17 29,780.29 29,854.94 43.1M
2023-04-06 29,743.52 29,834.94 29,715.50 29,819.93 29.7M
2023-04-05 29,861.40 29,967.04 29,612.43 29,704.90 27.7M
2023-04-04 29,940.70 30,062.36 29,838.53 29,848.47 48.2M
2023-04-03 30,078.62 30,087.98 29,847.91 29,890.71 36.5M
2023-03-31 30,021.44 30,075.97 29,872.95 30,007.79 17.4M
2023-03-30 29,900.86 30,097.11 29,900.86 30,017.99 21.7M
2023-03-29 29,544.28 29,841.71 29,544.28 29,816.69 19.9M
2023-03-28 29,709.65 29,771.58 29,510.37 29,557.35 10.9M
2023-03-27 29,675.00 29,756.39 29,585.78 29,613.01 16.6M
2023-03-24 30,051.29 30,061.11 29,403.95 29,519.40 33.3M
2023-03-23 29,964.22 30,097.48 29,840.80 30,041.31 55.7M
2023-03-22 29,927.90 30,047.16 29,908.93 29,961.71 36.5M
2023-03-21 29,696.94 30,134.80 29,683.25 29,950.18 45.3M
2023-03-20 29,450.46 29,728.48 28,910.86 29,577.56 20.9M
2023-03-17 29,709.51 29,973.78 29,374.29 29,420.12 26.7M
2023-03-16 29,609.72 29,738.65 29,225.45 29,537.50 24.8M
2023-03-15 30,350.45 30,350.45 29,363.65 29,363.65 31.1M
2023-03-14 29,739.43 30,339.20 29,643.04 30,332.53 27.0M
2023-03-13 30,185.72 30,201.82 29,214.56 29,686.98 49.2M
2023-03-10 30,231.86 30,265.17 30,068.55 30,165.49 36.5M
2023-03-09 30,641.34 30,654.69 30,463.44 30,537.02 30.2M
2023-03-08 30,480.71 30,654.79 30,431.89 30,631.91 36.4M
2023-03-07 30,525.22 30,698.68 30,388.17 30,449.37 42.0M
2023-03-06 30,621.43 30,627.15 30,473.36 30,528.76 29.5M
2023-03-03 30,487.52 30,599.02 30,451.74 30,560.48 30.1M
2023-03-02 30,378.91 30,452.72 30,313.48 30,392.59 34.5M
2023-03-01 30,366.49 30,544.51 30,302.06 30,368.29 45.6M
2023-02-28 30,264.74 30,331.70 30,188.62 30,264.53 47.9M
2023-02-27 30,060.34 30,248.58 30,015.12 30,225.17 27.5M
2023-02-24 30,117.52 30,211.69 29,829.07 29,893.15 27.9M
2023-02-23 29,725.58 30,068.36 29,724.09 30,049.42 40.0M
2023-02-22 30,004.98 30,004.98 29,600.90 29,707.77 44.7M
2023-02-21 30,199.14 30,230.49 29,952.23 30,021.96 36.4M
2023-02-20 30,383.16 30,388.27 30,131.86 30,159.39 37.3M
2023-02-17 30,246.70 30,279.71 30,074.54 30,248.64 39.2M
2023-02-16 30,411.02 30,461.18 30,260.30 30,308.52 35.8M
2023-02-15 30,258.21 30,470.70 30,232.08 30,349.83 39.2M
2023-02-14 30,284.98 30,412.03 30,236.70 30,258.88 34.5M
2023-02-13 30,181.91 30,306.32 30,095.92 30,224.19 27.1M
2023-02-10 30,457.40 30,521.25 30,105.83 30,136.04 47.4M
2023-02-09 30,337.34 30,474.35 30,325.85 30,456.00 49.2M
2023-02-08 30,245.36 30,393.18 30,183.55 30,245.56 64.0M
2023-02-07 30,097.10 30,210.00 30,019.23 30,210.00 55.1M
2023-02-06 30,167.99 30,168.62 29,906.97 30,081.15 37.7M
2023-02-03 29,989.27 30,082.00 29,926.67 30,073.34 38.2M
2023-02-02 29,784.79 29,979.49 29,766.42 29,945.63 35.1M
2023-02-01 29,648.81 29,828.24 29,617.23 29,693.21 35.4M
2023-01-31 29,566.92 29,592.27 29,366.39 29,568.76 31.3M
2023-01-30 29,667.32 29,671.31 29,540.14 29,593.71 35.7M
2023-01-27 29,650.09 29,691.68 29,529.22 29,680.23 30.7M
2023-01-26 29,683.42 29,790.62 29,572.78 29,606.75 33.8M
2023-01-25 29,788.38 29,788.38 29,494.28 29,565.91 20.4M
2023-01-24 29,891.17 29,891.43 29,678.64 29,761.60 21.8M
2023-01-23 29,712.28 29,781.47 29,648.63 29,776.51 23.2M
2023-01-20 29,473.36 29,711.98 29,473.36 29,592.32 26.1M
2023-01-19 29,654.40 29,697.09 29,400.52 29,407.42 23.5M
2023-01-18 29,544.92 29,762.84 29,519.30 29,687.74 38.3M
2023-01-17 29,484.72 29,529.84 29,316.59 29,502.75 55.6M
2023-01-16 29,389.82 29,455.46 29,284.78 29,438.94 42.8M
2023-01-13 29,263.04 29,368.51 29,169.61 29,240.09 22.9M
2023-01-12 29,001.78 29,199.58 29,001.78 29,198.94 26.5M
2023-01-11 28,919.73 29,070.57 28,904.59 28,979.73 18.2M
2023-01-10 28,859.12 28,955.00 28,715.19 28,900.32 26.5M
2023-01-09 28,486.90 28,919.16 28,457.65 28,873.29 34.0M
2023-01-06 28,340.02 28,470.90 28,291.04 28,448.78 17.9M
2023-01-05 28,256.45 28,349.38 28,244.15 28,313.43 13.8M
2023-01-04 28,261.61 28,342.76 28,186.49 28,299.98 18.9M
2023-01-03 28,135.96 28,276.81 28,103.16 28,208.69 17.7M
2023-01-02 27,791.37 28,110.07 27,791.37 28,110.07 12.3M