FTSE Italia All Share Basic Resources (FTITLMS5510)

FTITLMS5510
🏛️ Italie →
34,742.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 34,055.80 34,742.80 33,409.80 34,742.80 0.0M
2025-09-25 34,344.80 34,827.00 34,101.20 34,283.10 0.0M
2025-09-24 34,168.60 34,670.30 34,168.60 34,477.50 0.0M
2025-09-23 33,897.80 34,168.60 33,889.00 34,168.60 0.0M
2025-09-22 34,071.50 34,800.90 33,897.80 33,897.80 0.0M
2025-09-19 34,204.20 34,607.80 34,000.10 34,204.20 0.0M
2025-09-18 34,838.10 34,838.10 33,973.90 34,204.20 0.0M
2025-09-17 34,484.00 34,749.70 34,211.60 34,434.60 0.0M
2025-09-16 34,095.60 34,484.00 33,553.90 34,484.00 0.0M
2025-09-15 34,187.70 34,187.70 33,592.90 34,095.60 0.0M
2025-09-12 33,918.70 34,187.70 33,600.20 34,187.70 0.0M
2025-09-11 34,053.20 34,053.20 33,869.20 33,918.70 0.0M
2025-09-10 33,655.10 34,069.70 33,655.10 34,053.20 0.0M
2025-09-09 34,023.60 34,558.30 33,974.20 34,069.70 0.0M
2025-09-08 34,092.20 34,427.20 33,957.70 34,023.60 0.0M
2025-09-05 33,458.30 34,092.20 33,389.80 34,092.20 0.0M
2025-09-04 33,465.10 33,878.40 32,844.60 33,458.30 0.0M
2025-09-03 33,616.10 33,616.10 33,399.20 33,465.10 0.0M
2025-09-02 33,767.20 33,767.20 33,566.70 33,616.10 0.0M
2025-09-01 33,599.70 33,901.70 33,517.20 33,901.70 0.0M
2025-08-29 33,665.60 33,800.10 33,517.20 33,599.70 0.0M
2025-08-28 34,119.20 34,236.90 33,649.10 33,665.60 0.0M
2025-08-27 34,242.90 34,539.20 34,069.70 34,119.20 0.0M
2025-08-26 34,075.50 34,141.40 34,059.00 34,108.40 0.0M
2025-08-25 34,128.30 34,397.40 33,822.90 34,075.50 0.0M
2025-08-22 33,704.60 34,065.80 33,590.20 33,590.20 0.0M
2025-08-21 33,586.60 33,973.60 33,487.60 33,704.60 0.0M
2025-08-20 33,855.60 34,259.20 33,586.60 33,586.60 0.0M
2025-08-19 33,786.80 34,190.60 33,621.90 33,855.60 0.0M
2025-08-18 33,448.40 34,394.50 33,408.30 33,786.80 0.0M
2025-08-14 33,365.90 33,937.00 33,267.00 33,613.30 0.0M
2025-08-13 33,861.30 34,229.90 33,365.90 33,365.90 0.0M
2025-08-12 33,851.10 33,999.50 33,851.10 33,999.50 0.0M
2025-08-11 33,750.40 34,430.30 33,750.40 33,851.10 0.0M
2025-08-08 33,780.00 34,341.90 33,645.40 33,750.40 0.0M
2025-08-07 33,373.80 34,315.40 32,896.40 33,645.40 0.0M
2025-08-06 33,895.40 33,895.40 33,491.80 33,777.40 0.0M
2025-08-05 33,133.30 34,072.30 32,861.60 33,895.40 0.0M
2025-08-04 32,512.80 32,729.70 32,109.20 32,326.20 0.0M
2025-08-01 32,936.80 32,936.80 32,479.80 32,512.80 0.0M
2025-07-31 32,717.20 32,953.20 32,415.20 32,802.20 0.0M
2025-07-30 32,655.70 32,943.80 32,532.90 32,717.20 0.0M
2025-07-29 33,386.40 33,551.30 32,609.60 32,655.70 0.0M
2025-07-28 32,779.70 32,779.70 32,376.20 32,713.80 0.0M
2025-07-25 32,576.60 32,848.30 32,444.70 32,510.70 0.0M
2025-07-24 32,888.10 32,996.70 32,494.20 32,576.60 0.0M
2025-07-23 32,641.50 32,888.10 32,389.00 32,888.10 0.0M
2025-07-22 32,499.90 32,776.10 32,499.90 32,641.50 0.0M
2025-07-21 32,809.30 32,842.30 32,507.30 32,842.30 0.0M
2025-07-18 32,678.50 33,082.00 32,263.90 32,809.30 0.0M
2025-07-17 32,914.50 33,148.00 32,678.50 32,678.50 0.0M
2025-07-16 32,908.20 32,914.50 32,457.60 32,914.50 0.0M
2025-07-15 32,672.20 32,941.20 32,672.20 32,908.20 0.0M
2025-07-14 33,302.40 33,571.40 32,629.80 32,672.20 0.0M
2025-07-11 33,075.70 33,302.40 32,441.90 33,302.40 0.0M
2025-07-10 32,983.60 33,387.20 32,042.00 33,075.70 0.0M
2025-07-09 33,085.10 33,219.70 32,398.70 32,983.60 0.0M
2025-07-08 33,068.70 33,368.10 33,068.70 33,085.10 0.0M
2025-07-07 33,265.70 33,265.70 33,032.30 33,068.70 0.0M
2025-07-04 34,228.60 34,363.10 33,062.60 33,265.70 0.0M
2025-07-03 32,757.20 34,228.60 32,757.20 33,690.50 0.0M
2025-07-02 33,215.00 33,248.00 32,648.60 32,905.60 0.0M
2025-07-01 32,816.70 33,215.00 32,514.10 33,215.00 0.0M
2025-06-30 32,886.00 32,886.00 32,339.50 32,816.70 0.0M
2025-06-27 33,031.00 33,064.00 32,886.00 32,886.00 0.0M
2025-06-26 33,116.90 33,116.90 32,466.00 33,031.00 0.0M
2025-06-25 32,912.70 33,133.30 32,659.90 33,116.90 0.0M
2025-06-24 32,820.60 33,096.70 32,728.40 32,912.70 0.0M
2025-06-23 32,417.00 33,001.20 32,417.00 32,820.60 0.0M
2025-06-20 33,220.20 33,384.40 33,008.50 33,008.50 0.0M
2025-06-19 33,382.20 33,629.10 32,748.00 33,220.20 0.0M
2025-06-18 33,269.60 33,319.00 33,121.40 33,121.40 0.0M
2025-06-17 33,204.30 33,269.60 32,957.40 33,269.60 0.0M
2025-06-16 32,697.70 33,023.40 32,500.40 32,974.00 0.0M
2025-06-13 32,992.30 33,025.20 32,696.60 32,697.70 0.0M
2025-06-12 32,959.50 32,992.30 32,811.40 32,992.30 0.0M
2025-06-11 33,237.80 33,565.60 32,696.70 32,877.20 0.0M
2025-06-10 33,106.50 33,270.70 32,728.60 33,237.80 0.0M
2025-06-09 32,568.50 33,205.30 32,568.50 33,106.50 0.0M
2025-06-06 32,945.20 33,240.20 32,782.50 32,782.50 0.0M
2025-06-05 33,387.80 34,252.50 32,780.20 32,945.20 0.0M
2025-06-04 34,318.10 34,544.70 33,387.80 33,387.80 0.0M
2025-06-03 34,824.50 34,841.00 34,252.20 34,318.10 0.0M
2025-06-02 33,678.80 34,824.50 33,547.10 34,824.50 0.0M
2025-05-30 33,627.00 33,969.40 33,152.30 33,678.80 0.0M
2025-05-29 33,970.10 33,970.10 33,285.20 33,627.00 0.0M
2025-05-28 34,181.10 34,606.90 33,757.40 34,003.00 0.0M
2025-05-27 33,854.40 34,181.10 33,625.30 34,181.10 0.0M
2025-05-26 34,079.40 34,128.80 33,262.40 33,854.40 0.0M
2025-05-23 33,899.70 34,161.70 32,775.50 34,079.40 0.0M
2025-05-22 33,719.90 33,899.70 33,621.10 33,899.70 0.0M
2025-05-21 33,573.90 34,159.20 33,015.50 33,719.90 0.0M
2025-05-20 34,207.00 34,403.20 33,196.30 33,573.90 0.0M
2025-05-19 33,409.20 33,571.50 33,180.30 33,538.50 0.0M
2025-05-16 33,293.20 33,946.30 33,081.70 33,409.20 0.0M
2025-05-15 33,164.00 33,783.00 33,048.70 33,293.20 0.0M
2025-05-14 33,621.00 33,621.00 33,114.60 33,555.10 0.0M
2025-05-13 33,393.00 33,621.00 32,771.80 33,621.00 0.0M
2025-05-12 33,737.50 34,211.00 32,836.70 33,393.00 0.0M
2025-05-09 32,727.30 33,770.50 32,661.40 33,542.60 0.0M
2025-05-08 32,710.80 32,727.30 32,661.40 32,727.30 0.0M
2025-05-07 32,203.00 32,776.50 32,203.00 32,710.80 0.0M
2025-05-06 32,514.90 32,547.80 32,156.60 32,498.40 0.0M
2025-05-05 32,564.20 32,564.20 32,432.60 32,514.90 0.0M
2025-05-02 32,318.00 32,564.20 32,008.00 32,564.20 0.0M
2025-04-30 32,630.10 32,630.10 32,071.50 32,318.00 0.0M
2025-04-29 32,876.30 32,876.30 32,597.20 32,630.10 0.0M
2025-04-28 32,270.80 32,876.30 32,270.80 32,876.30 0.0M
2025-04-25 32,484.10 32,566.30 32,418.10 32,566.30 0.0M
2025-04-24 32,549.90 32,632.30 31,977.10 32,484.10 0.0M
2025-04-23 32,303.70 32,549.90 32,254.50 32,549.90 0.0M
2025-04-22 31,929.00 32,841.80 31,731.50 32,303.70 0.0M
2025-04-17 32,175.20 32,175.20 31,929.00 31,929.00 0.0M
2025-04-16 32,208.10 32,241.10 32,010.60 32,175.20 0.0M
2025-04-15 32,273.80 32,355.00 31,978.40 32,208.10 0.0M
2025-04-14 31,507.10 32,680.60 31,507.10 31,929.10 0.0M
2025-04-11 32,371.60 32,795.40 32,091.80 32,289.40 0.0M
2025-04-10 30,783.70 32,812.00 30,783.70 32,371.60 0.0M
2025-04-09 30,554.60 30,783.70 30,178.60 30,783.70 0.0M
2025-04-08 30,198.00 31,029.80 30,198.00 30,850.00 0.0M
2025-04-07 32,266.30 32,513.10 28,841.90 30,198.00 0.0M
2025-04-04 33,640.20 33,640.20 31,531.40 32,266.30 0.0M
2025-04-03 33,787.90 33,787.90 32,987.80 33,183.80 0.0M
2025-04-02 33,953.00 33,953.00 33,592.30 33,608.80 0.0M
2025-04-01 33,641.50 33,953.00 33,641.50 33,953.00 0.0M
2025-03-31 33,626.30 33,839.00 33,266.80 33,839.00 0.0M
2025-03-28 33,790.10 33,823.10 33,560.50 33,626.30 0.0M
2025-03-27 33,624.60 33,969.30 33,624.60 33,790.10 0.0M
2025-03-26 34,146.50 34,195.90 33,428.30 33,624.60 0.0M
2025-03-25 33,820.80 34,146.50 33,656.20 34,146.50 0.0M
2025-03-24 34,003.20 34,067.80 33,610.70 33,820.80 0.0M
2025-03-21 33,764.10 34,003.20 33,501.50 34,003.20 0.0M
2025-03-20 33,504.10 33,921.10 33,465.30 33,792.40 0.0M
2025-03-19 33,533.80 34,006.90 32,839.90 33,377.90 0.0M
2025-03-18 33,061.30 33,583.30 33,061.30 33,540.80 0.0M
2025-03-17 33,548.10 33,826.00 32,861.50 33,061.30 0.0M
2025-03-14 33,638.00 33,638.00 33,008.80 33,551.60 0.0M
2025-03-13 33,599.00 33,638.00 32,998.10 33,638.00 0.0M
2025-03-12 32,989.30 33,812.10 32,724.00 33,599.00 0.0M
2025-03-11 33,600.00 33,614.20 32,975.10 32,989.30 0.0M
2025-03-10 32,848.60 33,677.00 32,731.70 33,600.00 0.0M
2025-03-07 33,542.50 33,826.20 32,627.50 32,848.60 0.0M
2025-03-06 33,618.60 33,690.10 32,805.20 33,595.40 0.0M
2025-03-05 33,502.50 33,618.60 32,908.60 33,618.60 0.0M
2025-03-04 33,503.50 33,516.70 32,693.60 33,502.50 0.0M
2025-03-03 32,837.00 34,201.20 32,798.10 33,503.50 0.0M
2025-02-28 33,086.80 33,112.80 32,989.60 33,112.80 0.0M
2025-02-27 33,646.90 33,680.50 32,922.00 33,086.80 0.0M
2025-02-26 33,699.50 33,737.00 33,585.40 33,646.90 0.0M
2025-02-25 33,712.70 33,771.00 32,970.10 33,699.50 0.0M
2025-02-24 33,980.00 33,980.00 32,861.80 33,712.70 0.0M
2025-02-21 34,255.10 34,255.10 32,982.10 33,944.80 0.0M
2025-02-20 33,092.50 34,255.10 33,092.50 34,255.10 0.0M
2025-02-19 33,695.00 33,899.20 33,242.70 33,763.50 0.0M
2025-02-18 33,737.20 33,891.00 32,779.80 33,695.00 0.0M
2025-02-17 33,418.70 33,737.20 32,615.90 33,737.20 0.0M
2025-02-14 33,057.90 33,639.80 32,997.90 33,639.80 0.0M
2025-02-13 33,645.80 33,699.80 32,915.50 33,057.90 0.0M
2025-02-12 33,895.70 33,895.70 32,900.70 33,659.90 0.0M
2025-02-11 33,656.10 33,849.70 32,801.70 33,821.60 0.0M
2025-02-10 32,785.80 33,923.60 32,785.80 33,670.20 0.0M
2025-02-07 32,741.10 33,821.70 32,699.10 32,715.70 0.0M
2025-02-06 32,716.80 32,790.90 32,716.80 32,751.70 0.0M
2025-02-05 33,590.70 33,590.70 32,716.80 32,716.80 0.0M
2025-02-04 33,778.60 33,824.10 33,590.70 33,590.70 0.0M
2025-02-03 33,626.00 33,626.00 32,983.80 33,603.60 0.0M
2025-01-31 33,063.70 33,654.30 33,014.60 33,654.30 0.0M
2025-01-30 33,850.50 33,850.50 32,924.10 33,063.70 0.0M
2025-01-29 33,853.40 33,853.40 33,063.00 33,850.50 0.0M
2025-01-28 32,985.20 33,027.50 32,964.00 32,978.10 0.0M
2025-01-27 33,184.90 33,899.00 32,981.70 32,985.20 0.0M
2025-01-24 33,783.30 33,913.30 33,192.00 33,192.00 0.0M
2025-01-23 33,635.00 33,783.30 33,041.20 33,783.30 0.0M
2025-01-22 33,807.50 33,879.00 32,560.40 33,635.00 0.0M
2025-01-21 33,820.40 33,937.10 32,815.60 33,895.00 0.0M
2025-01-20 33,311.50 33,962.40 32,795.40 33,820.40 0.0M
2025-01-17 33,798.20 33,798.20 32,873.90 33,311.50 0.0M
2025-01-16 33,131.80 33,798.20 32,096.40 33,798.20 0.0M
2025-01-15 33,842.50 33,846.00 33,078.90 33,744.50 0.0M
2025-01-14 33,641.90 33,905.30 33,383.60 33,842.50 0.0M
2025-01-13 33,649.00 33,649.00 33,560.60 33,641.90 0.0M
2025-01-10 33,589.40 33,677.20 33,589.40 33,649.00 0.0M
2025-01-09 33,902.60 34,140.30 33,430.60 33,589.40 0.0M
2025-01-08 33,952.00 33,952.00 33,369.60 33,902.60 0.0M
2025-01-07 34,184.20 34,184.20 33,610.10 33,952.00 0.0M
2025-01-06 33,965.00 34,184.20 33,746.60 34,184.20 0.0M
2025-01-03 33,994.30 33,994.30 33,828.60 33,965.00 0.0M
2025-01-02 33,859.20 33,994.30 33,473.70 33,994.30 0.0M