FTSE MIB (FTMIB)

IT40
🏛️ Italien →
42,653.24
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
2024-12-30 34,062.02 34,339.73 33,966.30 34,186.18 257.1M
2024-12-27 33,821.18 34,160.97 33,623.67 34,160.97 299.5M
2024-12-23 33,648.38 33,849.64 33,541.40 33,739.90 327.7M
2024-12-20 33,519.24 33,792.62 33,266.92 33,766.29 855.7M
2024-12-19 34,026.24 34,170.28 33,708.16 33,787.00 978.6M
2024-12-18 34,318.44 34,505.14 34,210.01 34,400.99 557.3M
2024-12-17 34,474.13 34,601.64 34,237.82 34,315.24 1,172.2M
2024-12-16 34,904.59 35,004.86 34,659.93 34,740.25 803.0M
2024-12-13 34,906.79 35,007.21 34,821.23 34,888.79 695.1M
2024-12-12 34,841.03 34,959.21 34,828.52 34,857.37 495.4M
2024-12-11 34,557.84 34,753.10 34,537.73 34,731.31 544.9M
2024-12-10 34,544.35 34,621.04 34,394.03 34,524.70 404.8M
2024-12-09 34,955.11 34,965.31 34,552.82 34,559.83 420.2M
2024-12-06 34,658.93 34,886.00 34,648.82 34,749.50 448.2M
2024-12-05 34,121.12 34,652.26 34,117.03 34,626.28 538.5M
2024-12-04 33,937.44 34,270.87 33,935.51 34,083.91 433.1M
2024-12-03 33,614.24 33,958.37 33,608.58 33,829.34 414.5M
2024-12-02 33,238.13 33,598.02 33,100.31 33,483.17 426.8M
2024-11-29 33,155.78 33,422.29 33,105.83 33,414.56 380.3M
2024-11-28 33,235.76 33,358.02 33,145.09 33,260.13 288.0M
2024-11-27 32,993.44 33,089.89 32,709.22 33,089.72 335.0M
2024-11-26 33,242.34 33,389.78 32,988.40 33,167.64 449.8M
2024-11-25 33,665.72 33,708.38 33,291.16 33,427.72 823.0M
2024-11-22 33,503.32 33,541.37 32,959.88 33,494.83 428.6M
2024-11-21 33,251.82 33,329.85 32,859.66 33,294.96 387.0M
2024-11-20 33,529.92 33,544.04 33,131.02 33,227.70 338.4M
2024-11-19 33,787.78 33,830.17 32,787.77 33,324.73 544.3M
2024-11-18 33,888.98 33,890.26 33,489.81 33,758.43 439.3M
2024-11-15 34,264.71 34,470.36 34,145.29 34,191.79 461.8M
2024-11-14 33,814.81 34,364.76 33,745.49 34,358.16 895.8M
2024-11-13 33,575.48 33,856.30 33,475.16 33,707.52 411.6M
2024-11-12 34,076.73 34,169.01 33,604.16 33,607.14 525.4M
2024-11-11 34,087.37 34,380.71 34,034.93 34,343.83 354.1M
2024-11-08 33,991.69 33,995.38 33,602.43 33,816.58 482.8M
2024-11-07 34,095.70 34,375.85 33,935.11 33,981.23 506.6M
2024-11-06 34,614.99 34,968.58 33,829.43 33,940.72 624.8M
2024-11-05 34,545.90 34,706.16 34,343.88 34,472.06 342.4M
2024-11-04 34,667.60 34,818.88 34,536.52 34,540.73 344.8M
2024-11-01 34,314.35 34,766.14 34,281.69 34,676.17 329.0M
2024-10-31 34,192.31 34,463.91 34,079.61 34,281.24 426.0M
2024-10-30 34,766.84 34,783.35 34,359.79 34,502.70 398.1M
2024-10-29 35,126.88 35,245.16 34,901.26 34,925.59 345.4M
2024-10-28 34,959.66 35,032.02 34,697.82 35,016.44 333.3M
2024-10-25 34,726.82 34,883.91 34,633.74 34,776.10 357.5M
2024-10-24 34,776.70 35,014.27 34,698.81 34,698.81 385.2M
2024-10-23 34,674.65 34,827.50 34,625.41 34,697.23 506.5M
2024-10-22 34,936.83 34,945.78 34,510.87 34,733.52 343.0M
2024-10-21 35,182.09 35,277.61 34,953.56 34,955.95 333.5M
2024-10-18 35,032.96 35,205.78 35,005.72 35,204.26 429.3M
2024-10-17 34,774.83 35,148.57 34,774.19 35,038.73 456.6M
2024-10-16 34,423.55 34,720.46 34,408.94 34,660.00 458.2M
2024-10-15 34,736.97 34,880.40 34,543.21 34,578.45 492.7M
2024-10-14 34,419.94 34,691.21 34,329.45 34,680.55 401.6M
2024-10-11 34,080.13 34,312.10 33,978.99 34,308.01 641.9M
2024-10-10 33,935.25 34,100.09 33,900.52 34,077.42 426.2M
2024-10-09 33,744.40 33,933.63 33,603.37 33,933.03 351.4M
2024-10-08 33,650.04 33,886.79 33,503.20 33,733.90 327.3M
2024-10-07 33,717.63 33,842.27 33,448.09 33,814.52 395.3M
2024-10-04 33,197.99 33,661.10 33,197.99 33,594.12 504.7M
2024-10-03 33,573.59 33,635.10 33,128.97 33,170.03 677.5M
2024-10-02 33,728.01 33,969.75 33,494.21 33,675.26 422.0M
2024-10-01 34,231.23 34,248.62 33,695.17 33,771.08 486.5M
2024-09-30 34,599.89 34,623.16 34,085.34 34,125.26 487.9M
2024-09-27 34,397.13 34,737.62 34,353.64 34,727.40 372.6M
2024-09-26 34,084.26 34,440.52 34,084.26 34,409.34 504.0M
2024-09-25 33,764.25 33,987.58 33,698.77 33,840.54 250.8M
2024-09-24 33,882.81 33,951.76 33,762.31 33,881.26 336.8M
2024-09-23 33,764.62 33,790.31 33,484.91 33,679.80 338.5M
2024-09-20 33,906.14 33,995.49 33,731.91 33,762.25 913.9M
2024-09-19 33,986.19 34,047.70 33,768.90 34,044.86 600.1M
2024-09-18 33,800.78 33,861.17 33,607.09 33,655.49 592.5M
2024-09-17 33,689.10 33,931.28 33,671.45 33,780.28 539.8M
2024-09-16 33,422.27 33,733.80 33,415.53 33,569.98 519.7M
2024-09-13 33,496.40 33,679.87 33,445.58 33,568.47 488.2M
2024-09-12 33,538.36 33,600.06 33,171.29 33,453.78 764.2M
2024-09-11 33,200.10 33,414.95 32,973.59 33,174.42 338.7M
2024-09-10 33,547.21 33,732.21 33,161.34 33,213.29 423.6M
2024-09-09 33,427.73 33,698.72 33,423.39 33,590.34 289.3M
2024-09-06 33,610.89 33,841.15 33,243.05 33,291.39 457.3M
2024-09-05 33,579.82 33,841.40 33,551.21 33,684.80 364.0M
2024-09-04 33,387.66 33,803.20 33,373.77 33,682.26 335.4M
2024-09-03 34,362.24 34,428.57 33,796.91 33,863.43 420.9M
2024-09-02 34,392.75 34,421.13 34,169.59 34,320.60 252.9M
2024-08-30 34,261.62 34,446.01 34,248.88 34,372.67 426.7M
2024-08-29 33,907.78 34,193.87 33,906.84 34,192.06 333.4M
2024-08-28 33,831.82 33,961.85 33,811.16 33,880.05 295.1M
2024-08-27 33,654.37 33,836.18 33,630.75 33,778.80 383.6M
2024-08-26 33,632.45 33,703.57 33,546.30 33,604.80 377.0M
2024-08-23 33,429.20 33,704.22 33,413.91 33,650.17 248.1M
2024-08-22 33,306.81 33,435.60 33,277.20 33,310.93 288.9M
2024-08-21 33,108.42 33,382.34 33,106.14 33,312.41 269.9M
2024-08-20 33,344.19 33,461.46 33,066.92 33,075.62 317.6M
2024-08-19 33,052.78 33,364.50 33,046.95 33,266.32 462.8M
2024-08-16 32,988.04 33,108.53 32,828.32 33,040.81 401.5M
2024-08-14 32,187.81 32,343.62 32,150.00 32,328.03 280.1M
2024-08-13 32,078.16 32,096.42 31,782.20 32,006.45 304.4M
2024-08-12 31,889.15 32,066.22 31,810.52 31,928.32 228.4M
2024-08-09 31,813.73 32,059.38 31,630.43 31,782.23 272.8M
2024-08-08 31,554.20 31,781.59 31,287.68 31,741.91 351.4M
2024-08-07 31,352.27 31,914.27 31,217.06 31,831.64 468.3M
2024-08-06 31,445.72 31,542.20 30,868.25 31,107.13 478.3M
2024-08-05 31,458.38 31,475.95 30,652.98 31,293.52 763.0M
2024-08-02 32,213.24 32,529.99 31,909.49 32,018.82 645.2M
2024-08-01 33,608.32 33,625.67 32,785.93 32,857.43 587.4M
2024-07-31 34,034.18 34,061.85 33,674.39 33,763.86 395.5M
2024-07-30 33,716.57 34,051.83 33,649.36 33,908.02 408.6M
2024-07-29 34,023.14 34,065.08 33,572.93 33,640.83 288.2M
2024-07-26 33,724.68 33,888.82 33,675.86 33,812.44 330.9M
2024-07-25 34,242.92 34,269.47 33,501.65 33,771.07 482.0M
2024-07-24 34,447.30 34,557.67 34,164.47 34,471.65 433.2M
2024-07-23 34,698.65 34,863.88 34,542.25 34,637.75 667.7M
2024-07-22 34,297.68 34,716.50 34,297.68 34,615.05 608.2M
2024-07-19 34,387.31 34,428.04 34,179.45 34,215.84 358.4M
2024-07-18 34,466.54 34,775.70 34,336.54 34,529.13 408.0M
2024-07-17 34,332.83 34,479.74 34,169.91 34,379.64 326.2M
2024-07-16 34,209.85 34,422.18 34,028.85 34,369.19 290.9M
2024-07-15 34,512.02 34,566.82 34,330.18 34,375.92 296.6M
2024-07-12 34,437.58 34,630.98 34,388.17 34,580.52 387.0M
2024-07-11 34,425.12 34,486.64 34,227.83 34,318.11 420.3M
2024-07-10 33,983.48 34,311.20 33,847.52 34,306.40 523.3M
2024-07-09 34,007.56 34,141.92 33,791.98 33,864.47 319.1M
2024-07-08 33,940.82 34,442.00 33,870.67 34,046.54 373.8M
2024-07-05 34,212.27 34,341.72 33,806.15 33,987.67 359.1M
2024-07-04 33,975.39 34,131.31 33,956.65 34,106.01 282.3M
2024-07-03 33,674.84 33,965.80 33,613.77 33,844.95 417.9M
2024-07-02 33,556.23 33,580.92 33,262.36 33,481.40 407.4M
2024-07-01 33,742.53 33,838.74 33,524.52 33,716.54 393.8M
2024-06-28 33,320.01 33,376.36 33,032.15 33,154.05 365.9M
2024-06-27 33,561.09 33,609.41 33,161.67 33,186.89 325.0M
2024-06-26 33,812.19 33,826.88 33,371.78 33,541.98 397.0M
2024-06-25 33,698.81 33,838.95 33,631.63 33,707.21 336.8M
2024-06-24 33,366.06 33,863.55 33,363.70 33,834.91 383.7M
2024-06-21 33,475.94 33,551.10 33,137.57 33,308.77 778.9M
2024-06-20 33,239.53 33,710.68 33,218.17 33,675.15 349.1M
2024-06-19 33,351.87 33,506.49 33,214.67 33,220.31 316.4M
2024-06-18 33,224.29 33,353.00 33,088.90 33,315.68 376.6M
2024-06-17 32,915.94 33,103.37 32,590.12 32,908.05 367.9M
2024-06-14 33,579.88 33,593.31 32,474.13 32,665.21 709.2M
2024-06-13 34,310.96 34,321.73 33,557.81 33,609.85 514.8M
2024-06-12 34,045.16 34,394.51 33,991.11 34,358.83 493.8M
2024-06-11 34,615.54 34,638.61 33,722.50 33,874.48 521.1M
2024-06-10 34,427.44 34,542.01 34,241.19 34,542.01 391.1M
2024-06-07 34,971.02 34,972.83 34,461.00 34,660.38 362.9M
2024-06-06 34,696.15 34,861.06 34,502.16 34,834.30 472.0M
2024-06-05 34,433.63 34,741.50 34,397.46 34,507.84 467.7M
2024-06-04 34,615.31 34,615.31 34,157.89 34,276.02 554.0M
2024-06-03 34,802.75 34,852.07 34,615.27 34,670.06 839.0M
2024-05-31 34,528.35 34,552.62 34,319.76 34,492.41 1,046.3M
2024-05-30 34,015.70 34,476.66 34,009.69 34,447.57 1,211.5M
2024-05-29 34,595.83 34,637.09 34,073.06 34,150.54 450.3M
2024-05-28 34,861.37 34,873.01 34,534.09 34,659.55 391.1M
2024-05-27 34,502.62 34,761.97 34,457.39 34,761.97 354.5M
2024-05-24 34,238.24 34,525.67 34,043.25 34,490.71 489.5M
2024-05-23 34,519.16 34,646.84 34,372.42 34,467.67 530.6M
2024-05-22 34,555.01 34,574.06 34,402.15 34,460.52 451.6M
2024-05-21 34,709.31 34,719.24 34,367.36 34,603.61 479.3M
2024-05-20 35,038.60 35,118.73 34,804.08 34,825.01 523.3M
2024-05-17 35,400.93 35,462.43 35,331.80 35,398.82 558.0M
2024-05-16 35,398.17 35,474.31 35,314.90 35,410.13 495.9M
2024-05-15 35,292.59 35,374.37 35,174.98 35,366.20 731.0M
2024-05-14 34,810.86 35,190.26 34,799.57 35,151.42 695.3M
2024-05-13 34,663.35 34,843.20 34,619.93 34,815.91 503.1M
2024-05-10 34,508.02 34,747.73 34,482.51 34,657.35 487.5M
2024-05-09 34,192.99 34,343.26 33,974.51 34,339.32 457.0M
2024-05-08 34,284.09 34,299.40 33,976.80 34,151.41 429.4M
2024-05-07 34,181.00 34,394.13 34,067.00 34,242.49 432.1M
2024-05-06 33,775.15 34,051.60 33,688.22 33,986.90 333.4M
2024-05-03 33,889.78 33,928.09 33,554.91 33,629.21 1.9M
2024-05-02 33,760.36 33,989.61 33,699.46 33,736.40 460.9M
2024-04-30 34,325.99 34,356.19 33,739.42 33,746.66 453.2M
2024-04-29 34,397.63 34,432.00 34,181.97 34,296.31 428.8M
2024-04-26 34,188.52 34,353.05 34,051.81 34,249.77 422.9M
2024-04-25 34,207.85 34,323.14 33,736.24 33,939.75 418.6M
2024-04-24 34,507.65 34,544.90 34,191.49 34,271.12 528.2M
2024-04-23 33,874.90 34,383.09 33,863.22 34,363.75 886.5M
2024-04-22 33,705.83 33,822.73 33,423.38 33,724.82 457.3M
2024-04-19 33,592.34 33,935.51 33,460.81 33,922.16 488.1M
2024-04-18 33,738.86 33,891.18 33,577.40 33,881.50 451.7M
2024-04-17 33,428.84 33,815.78 33,384.23 33,632.71 416.0M
2024-04-16 33,415.05 33,608.67 33,310.99 33,393.85 435.6M
2024-04-15 33,974.54 34,285.01 33,890.48 33,954.28 455.2M
2024-04-12 34,002.76 34,129.64 33,638.48 33,764.15 441.9M
2024-04-11 34,028.17 34,112.71 33,519.32 33,713.94 480.4M
2024-04-10 34,155.82 34,241.68 33,712.13 34,039.63 613.4M
2024-04-09 34,277.81 34,281.60 33,869.11 33,946.29 476.7M
2024-04-08 34,029.64 34,317.75 34,002.92 34,315.96 391.0M
2024-04-05 34,052.50 34,060.14 33,812.10 34,010.88 523.8M
2024-04-04 34,483.08 34,583.97 34,420.72 34,454.58 506.7M
2024-04-03 34,393.71 34,484.12 34,282.09 34,480.87 575.9M
2024-04-02 34,829.39 34,907.97 34,323.29 34,325.23 568.6M
2024-03-28 34,803.87 34,857.59 34,724.38 34,750.35 462.9M
2024-03-27 34,696.63 34,819.16 34,656.16 34,759.69 655.1M
2024-03-26 34,672.35 34,795.66 34,653.34 34,688.17 620.1M
2024-03-25 34,381.14 34,661.67 34,374.43 34,639.41 575.4M
2024-03-22 34,205.34 34,392.95 34,179.84 34,343.61 646.4M
2024-03-21 34,587.43 34,601.61 34,300.97 34,327.95 672.5M
2024-03-20 34,252.33 34,308.78 34,189.33 34,293.29 692.9M
2024-03-19 33,940.00 34,266.88 33,872.26 34,262.36 498.1M
2024-03-18 33,998.67 34,142.90 33,858.93 33,940.96 542.3M
2024-03-15 33,778.03 34,041.56 33,759.20 33,940.03 1,284.2M
2024-03-14 33,948.44 34,023.40 33,736.76 33,786.18 973.9M
2024-03-13 33,798.43 34,010.17 33,778.81 33,885.43 894.9M
2024-03-12 33,415.20 33,783.50 33,341.96 33,753.12 955.2M
2024-03-11 33,185.59 33,326.01 33,109.25 33,315.07 1,487.0M
2024-03-08 33,462.12 33,514.34 33,393.11 33,403.80 1,669.2M
2024-03-07 33,275.78 33,489.73 33,195.46 33,418.68 2,500.9M
2024-03-06 33,142.88 33,405.07 33,136.44 33,363.84 724.2M
2024-03-05 32,867.30 33,184.72 32,832.75 33,146.16 601.9M
2024-03-04 32,903.62 32,947.14 32,818.45 32,912.34 507.7M
2024-03-01 32,772.05 32,966.93 32,739.19 32,934.29 735.5M
2024-02-29 32,633.32 32,784.99 32,579.73 32,580.94 892.2M
2024-02-28 32,645.15 32,661.07 32,540.00 32,617.96 415.2M
2024-02-27 32,570.07 32,724.54 32,505.88 32,706.44 474.4M
2024-02-26 32,691.05 32,711.16 32,550.37 32,557.81 466.0M
2024-02-23 32,428.21 32,707.02 32,420.80 32,700.92 496.1M
2024-02-22 32,291.17 32,475.12 32,194.66 32,356.26 513.7M
2024-02-21 31,755.60 32,037.01 31,749.90 32,018.40 439.0M
2024-02-20 31,645.47 31,774.80 31,616.76 31,701.48 397.6M
2024-02-19 31,663.16 31,718.45 31,588.55 31,676.05 609.4M
2024-02-16 31,880.18 31,945.34 31,704.36 31,732.39 506.4M
2024-02-15 31,479.89 31,698.86 31,479.89 31,694.44 548.1M
2024-02-14 31,128.97 31,375.91 31,094.98 31,329.38 499.2M
2024-02-13 31,473.49 31,484.23 31,101.87 31,134.17 470.0M
2024-02-12 31,311.81 31,472.58 31,280.06 31,456.73 460.4M
2024-02-09 31,115.07 31,211.93 31,054.12 31,156.06 449.2M
2024-02-08 31,070.86 31,179.09 30,987.05 31,064.15 451.4M
2024-02-07 31,172.35 31,214.83 30,939.07 30,976.02 524.4M
2024-02-06 31,145.46 31,171.04 30,982.96 31,116.75 552.4M
2024-02-05 30,789.37 31,093.02 30,771.31 30,952.79 593.5M
2024-02-02 30,888.38 30,913.07 30,684.18 30,717.95 520.2M
2024-02-01 30,643.09 30,867.87 30,534.31 30,689.11 468.8M
2024-01-31 30,673.56 30,922.01 30,625.05 30,744.24 570.2M
2024-01-30 30,370.59 30,640.34 30,233.29 30,623.27 727.5M
2024-01-29 30,386.51 30,404.19 30,093.55 30,233.61 441.5M
2024-01-26 30,200.88 30,423.53 30,167.34 30,379.33 371.2M
2024-01-25 30,209.84 30,243.01 29,987.57 30,157.80 377.5M
2024-01-24 30,195.29 30,338.35 30,131.40 30,338.35 458.3M
2024-01-23 30,284.28 30,293.03 29,956.40 30,077.46 397.4M
2024-01-22 30,396.87 30,453.66 30,089.68 30,182.32 343.5M
2024-01-19 30,529.16 30,532.80 30,234.05 30,283.61 349.6M
2024-01-18 30,135.47 30,455.60 30,069.95 30,350.53 377.5M
2024-01-17 30,116.55 30,173.67 29,925.99 30,098.86 483.2M
2024-01-16 30,146.02 30,346.64 29,995.57 30,337.62 336.2M
2024-01-15 30,521.72 30,533.32 30,270.14 30,327.72 291.8M
2024-01-12 30,395.06 30,587.18 30,370.64 30,470.55 321.5M
2024-01-11 30,608.02 30,724.33 30,248.47 30,249.16 368.3M
2024-01-10 30,475.69 30,572.48 30,328.68 30,450.78 353.8M
2024-01-09 30,615.28 30,655.20 30,321.04 30,408.78 384.4M
2024-01-08 30,379.85 30,574.74 30,200.78 30,569.92 352.5M
2024-01-05 30,219.58 30,520.15 30,130.25 30,440.95 396.1M
2024-01-04 30,173.79 30,409.61 30,129.01 30,403.96 481.0M
2024-01-03 30,521.84 30,564.36 30,013.92 30,100.84 473.9M
2024-01-02 30,519.55 30,863.58 30,326.86 30,524.63 485.0M