FTSE IT Oil&Gas

FTITLMS60
🏛️ italy →
18,852.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16,715.40 16,719.80 16,409.20 16,409.20 0.0M
2022-12-29 16,510.20 16,780.30 16,452.40 16,773.30 0.0M
2022-12-28 16,743.50 16,826.20 16,570.30 16,642.00 0.0M
2022-12-27 16,818.90 16,893.60 16,706.30 16,716.10 0.0M
2022-12-23 16,542.40 16,720.30 16,502.50 16,675.10 0.0M
2022-12-22 16,660.70 16,800.30 16,492.50 16,544.20 0.0M
2022-12-21 16,293.70 16,660.50 16,239.30 16,616.40 0.0M
2022-12-20 15,984.50 16,297.80 15,907.20 16,184.50 0.0M
2022-12-19 16,155.90 16,348.20 16,128.30 16,157.80 0.0M
2022-12-16 16,292.60 16,402.50 15,978.20 16,029.50 0.0M
2022-12-15 16,717.90 16,762.20 16,180.30 16,180.30 0.0M
2022-12-14 16,951.30 17,001.50 16,743.10 16,809.50 0.0M
2022-12-13 16,846.20 17,080.90 16,766.60 16,943.50 0.0M
2022-12-12 16,505.80 16,745.40 16,490.50 16,709.50 0.0M
2022-12-09 16,694.40 16,726.40 16,433.10 16,654.30 0.0M
2022-12-08 16,547.20 16,836.30 16,547.20 16,622.00 0.0M
2022-12-07 16,665.80 16,743.80 16,518.70 16,527.60 0.0M
2022-12-06 16,938.80 16,965.70 16,736.50 16,736.50 0.0M
2022-12-05 17,004.80 17,186.00 16,933.90 16,953.70 0.0M
2022-12-02 17,097.90 17,148.20 16,915.40 17,040.20 0.0M
2022-12-01 17,349.10 17,406.30 17,220.10 17,261.10 0.0M
2022-11-30 17,394.50 17,488.40 17,138.30 17,488.40 0.0M
2022-11-29 17,288.10 17,419.30 17,108.50 17,304.20 0.0M
2022-11-28 17,440.90 17,440.90 17,007.10 17,101.50 0.0M
2022-11-25 17,402.70 17,540.80 17,318.90 17,440.90 0.0M
2022-11-24 17,318.60 17,405.00 17,199.50 17,345.10 0.0M
2022-11-23 17,319.70 17,510.80 17,168.10 17,237.50 0.0M
2022-11-22 16,990.80 17,231.10 16,919.20 17,204.00 0.0M
2022-11-21 17,044.60 17,104.90 16,498.20 16,567.80 0.0M
2022-11-18 17,324.80 17,533.80 17,060.00 17,288.00 0.0M
2022-11-17 17,519.60 17,554.20 17,101.30 17,154.90 0.0M
2022-11-16 17,632.70 17,774.90 17,473.40 17,499.10 0.0M
2022-11-15 17,403.60 17,632.10 17,359.90 17,599.60 0.0M
2022-11-14 17,251.10 17,477.20 17,249.60 17,432.50 0.0M
2022-11-11 17,154.00 17,294.20 17,067.80 17,223.30 0.0M
2022-11-10 16,900.20 17,243.70 16,873.90 17,088.70 0.0M
2022-11-09 17,162.10 17,271.80 17,042.40 17,105.80 0.0M
2022-11-08 17,138.50 17,299.60 17,084.80 17,189.90 0.0M
2022-11-07 16,991.10 17,283.40 16,959.10 17,228.40 0.0M
2022-11-04 16,788.90 17,167.10 16,594.90 17,061.70 0.0M
2022-11-03 16,386.10 16,705.90 16,384.50 16,679.90 0.0M
2022-11-02 16,580.20 16,673.00 16,487.80 16,528.80 0.0M
2022-11-01 16,503.90 16,734.00 16,452.40 16,483.30 0.0M
2022-10-31 16,046.10 16,405.40 15,883.10 16,252.30 0.0M
2022-10-28 16,025.20 16,338.20 15,870.20 16,094.70 0.0M
2022-10-27 15,550.60 16,149.00 15,550.60 16,053.40 0.0M
2022-10-26 15,311.60 15,577.30 15,210.40 15,517.40 0.0M
2022-10-25 15,299.70 15,353.90 15,148.30 15,307.70 0.0M
2022-10-24 14,942.30 15,325.40 14,841.60 15,261.20 0.0M
2022-10-21 14,862.40 14,993.10 14,747.20 14,907.60 0.0M
2022-10-20 14,881.80 15,058.70 14,804.60 15,000.00 0.0M
2022-10-19 14,670.30 14,731.10 14,482.50 14,694.70 0.0M
2022-10-18 14,712.40 14,790.30 14,530.90 14,530.90 0.0M
2022-10-17 14,435.90 14,763.70 14,435.90 14,699.90 0.0M
2022-10-14 14,546.90 14,656.00 14,362.30 14,459.70 0.0M
2022-10-13 14,051.90 14,423.50 13,972.90 14,361.40 0.0M
2022-10-12 14,309.90 14,378.60 14,019.20 14,062.70 0.0M
2022-10-11 14,369.20 14,391.40 14,112.90 14,337.10 0.0M
2022-10-10 14,607.60 14,693.00 14,450.30 14,566.50 0.0M
2022-10-07 14,590.70 14,779.90 14,546.40 14,676.50 0.0M
2022-10-06 14,620.30 14,701.70 14,469.20 14,593.90 0.0M
2022-10-05 14,479.60 14,648.20 14,233.00 14,609.70 0.0M
2022-10-04 14,401.50 14,537.70 14,282.70 14,516.00 0.0M
2022-10-03 13,684.70 14,275.30 13,672.60 14,160.40 0.0M
2022-09-30 13,715.30 13,902.40 13,587.70 13,675.60 0.0M
2022-09-29 13,745.10 13,750.30 13,431.50 13,599.70 0.0M
2022-09-28 13,506.60 13,761.60 13,313.50 13,667.50 0.0M
2022-09-27 13,679.80 13,821.50 13,419.60 13,594.50 0.0M
2022-09-26 13,455.50 13,801.60 13,455.50 13,629.50 0.0M
2022-09-23 14,291.60 14,321.00 13,618.40 13,669.50 0.0M
2022-09-22 14,295.20 14,522.50 14,239.60 14,369.90 0.0M
2022-09-21 14,249.70 14,650.40 14,234.00 14,462.30 0.0M
2022-09-20 14,429.10 14,510.70 14,156.70 14,224.70 0.0M
2022-09-19 14,406.20 14,438.70 14,112.70 14,338.40 0.0M
2022-09-16 14,652.50 14,730.30 14,474.30 14,558.50 0.0M
2022-09-15 15,035.40 15,085.50 14,683.70 14,731.40 0.0M
2022-09-14 14,948.40 15,162.70 14,872.60 15,002.10 0.0M
2022-09-13 15,222.00 15,260.40 14,962.00 15,032.60 0.0M
2022-09-12 14,926.50 15,292.90 14,880.80 15,192.30 0.0M
2022-09-09 14,655.20 14,956.00 14,628.30 14,859.40 0.0M
2022-09-08 14,725.30 14,792.30 14,397.40 14,609.80 0.0M
2022-09-07 14,861.80 15,035.70 14,611.50 14,696.30 0.0M
2022-09-06 15,360.10 15,365.30 14,888.80 15,011.20 0.0M
2022-09-05 15,112.10 15,507.40 15,112.10 15,366.20 0.0M
2022-09-02 14,756.40 15,322.10 14,701.90 15,252.30 0.0M
2022-09-01 14,777.50 14,887.10 14,642.70 14,813.20 0.0M
2022-08-31 15,365.10 15,397.00 14,615.40 14,920.40 0.0M
2022-08-30 15,854.70 15,887.90 15,366.70 15,366.70 0.0M
2022-08-29 15,491.80 15,781.90 15,365.90 15,748.20 0.0M
2022-08-26 15,867.30 15,867.30 15,542.90 15,546.20 0.0M
2022-08-25 15,796.40 15,978.70 15,762.70 15,805.80 0.0M
2022-08-24 15,750.40 15,862.00 15,557.00 15,598.40 0.0M
2022-08-23 15,265.80 15,851.90 15,265.80 15,746.60 0.0M
2022-08-22 14,948.60 15,224.10 14,808.50 15,224.10 0.0M
2022-08-19 15,223.80 15,314.70 15,024.20 15,056.50 0.0M
2022-08-18 14,956.20 15,273.30 14,956.20 15,273.30 0.0M
2022-08-17 14,965.00 15,021.70 14,853.90 14,952.20 0.0M
2022-08-16 14,889.80 15,072.30 14,843.50 14,912.70 0.0M
2022-08-12 14,951.80 15,087.80 14,844.10 14,911.60 0.0M
2022-08-11 14,766.30 14,884.20 14,722.90 14,866.00 0.0M
2022-08-10 14,728.20 14,813.30 14,544.70 14,680.00 0.0M
2022-08-09 14,683.20 14,826.60 14,582.80 14,760.90 0.0M
2022-08-08 14,786.40 14,847.70 14,587.30 14,680.70 0.0M
2022-08-05 14,611.10 14,721.90 14,454.90 14,646.60 0.0M
2022-08-04 14,728.90 14,924.60 14,634.70 14,655.60 0.0M
2022-08-03 14,806.80 14,906.90 14,640.10 14,743.00 0.0M
2022-08-02 14,987.70 15,024.60 14,697.90 14,774.70 0.0M
2022-08-01 14,996.10 15,379.20 14,938.50 14,938.50 0.0M
2022-07-29 14,578.40 15,116.10 14,522.20 14,983.90 0.0M
2022-07-28 14,661.00 14,661.00 14,338.40 14,430.10 0.0M
2022-07-27 14,351.20 14,543.80 14,285.00 14,483.60 0.0M
2022-07-26 14,341.70 14,441.10 14,249.60 14,249.60 0.0M
2022-07-25 14,044.80 14,289.00 13,961.80 14,257.00 0.0M
2022-07-22 14,149.80 14,281.40 14,044.80 14,132.30 0.0M
2022-07-21 14,035.20 14,196.20 13,825.80 14,079.50 0.0M
2022-07-20 14,614.00 14,614.00 14,262.50 14,294.10 0.0M
2022-07-19 14,301.10 14,649.10 14,271.20 14,588.00 0.0M
2022-07-18 14,164.50 14,478.80 14,138.50 14,352.30 0.0M
2022-07-15 13,863.40 14,188.40 13,791.70 14,067.70 0.0M
2022-07-14 14,398.80 14,457.50 13,713.30 13,841.10 0.0M
2022-07-13 14,518.70 14,581.70 14,306.10 14,441.10 0.0M
2022-07-12 14,627.40 14,750.90 14,391.10 14,520.50 0.0M
2022-07-11 14,505.70 14,729.10 14,437.40 14,623.00 0.0M
2022-07-08 14,427.10 14,755.30 14,375.70 14,628.10 0.0M
2022-07-07 14,282.40 14,524.10 14,276.90 14,422.80 0.0M
2022-07-06 14,288.00 14,383.20 13,938.00 14,045.50 0.0M
2022-07-05 14,921.40 14,929.90 14,101.20 14,155.30 0.0M
2022-07-04 14,811.20 15,021.70 14,811.20 14,909.30 0.0M
2022-07-01 14,606.00 14,834.50 14,472.80 14,613.10 0.0M
2022-06-30 14,833.70 14,996.60 14,589.90 14,666.00 0.0M
2022-06-29 14,927.80 15,285.60 14,864.50 14,992.20 0.0M
2022-06-28 14,913.80 15,072.20 14,913.80 14,943.80 0.0M
2022-06-27 14,887.30 15,070.10 14,748.10 14,799.60 0.0M
2022-06-24 14,614.00 15,017.30 14,604.10 14,987.40 0.0M
2022-06-23 14,796.40 15,126.30 14,589.70 14,726.40 0.0M
2022-06-22 15,006.00 15,132.30 14,795.70 14,920.30 0.0M
2022-06-21 15,505.40 15,630.70 15,391.70 15,450.20 0.0M
2022-06-20 15,443.80 15,602.00 15,346.10 15,441.30 0.0M
2022-06-17 15,959.90 16,171.20 15,488.70 15,488.70 0.0M
2022-06-16 16,580.90 16,717.60 15,957.80 15,997.40 0.0M
2022-06-15 16,704.10 16,848.90 16,391.70 16,683.00 0.0M
2022-06-14 16,729.70 16,833.90 16,290.40 16,614.30 0.0M
2022-06-13 16,607.70 16,751.80 16,357.60 16,540.60 0.0M
2022-06-10 17,549.80 17,549.80 16,817.90 16,828.50 0.0M
2022-06-09 18,009.00 18,102.70 17,579.60 17,609.90 0.0M
2022-06-08 18,182.10 18,209.60 17,981.90 18,077.90 0.0M
2022-06-07 18,140.20 18,164.40 17,936.60 18,121.70 0.0M
2022-06-06 18,054.60 18,257.50 18,044.00 18,111.00 0.0M
2022-06-03 17,864.40 17,932.70 17,735.00 17,932.70 0.0M
2022-06-02 17,877.90 17,896.80 17,714.70 17,798.80 0.0M
2022-06-01 17,927.70 18,059.40 17,767.20 17,827.10 0.0M
2022-05-31 18,086.90 18,196.20 17,906.00 17,906.90 0.0M
2022-05-30 18,024.50 18,067.50 17,803.70 18,015.60 0.0M
2022-05-27 18,096.10 18,169.70 17,861.60 17,988.60 0.0M
2022-05-26 17,942.20 18,065.80 17,861.40 18,061.10 0.0M
2022-05-25 17,615.00 17,880.90 17,601.60 17,880.90 0.0M
2022-05-24 17,410.40 17,482.60 17,258.40 17,410.00 0.0M
2022-05-23 17,433.80 17,567.50 17,352.30 17,513.30 0.0M
2022-05-20 17,693.10 17,844.00 17,505.20 17,591.20 0.0M
2022-05-19 17,542.00 17,687.60 17,363.70 17,527.20 0.0M
2022-05-18 17,682.20 17,902.10 17,601.20 17,606.50 0.0M
2022-05-17 17,707.70 17,887.80 17,551.80 17,649.50 0.0M
2022-05-16 17,088.50 17,560.10 17,088.50 17,519.90 0.0M
2022-05-13 16,897.20 17,136.50 16,789.30 17,136.50 0.0M
2022-05-12 16,835.80 16,941.40 16,676.30 16,750.30 0.0M
2022-05-11 16,781.50 17,094.40 16,613.90 17,094.40 0.0M
2022-05-10 16,580.10 16,852.80 16,489.90 16,708.90 0.0M
2022-05-09 17,177.90 17,235.20 16,460.50 16,480.60 0.0M
2022-05-06 17,037.90 17,323.70 17,004.00 17,096.60 0.0M
2022-05-05 17,317.80 17,317.80 16,947.90 17,017.80 0.0M
2022-05-04 17,075.60 17,265.70 17,053.90 17,103.10 0.0M
2022-05-03 16,759.20 17,084.10 16,562.50 17,063.80 0.0M
2022-05-02 16,780.00 16,974.30 16,573.90 16,662.60 0.0M
2022-04-29 16,912.70 16,968.90 16,659.80 16,926.70 0.0M
2022-04-28 16,588.90 16,784.40 16,473.40 16,665.30 0.0M
2022-04-27 16,452.90 16,487.10 16,301.20 16,462.20 0.0M
2022-04-26 16,673.90 16,673.90 16,279.10 16,448.70 0.0M
2022-04-25 16,689.60 16,759.80 16,357.80 16,357.80 0.0M
2022-04-22 17,183.60 17,245.40 16,986.20 17,045.40 0.0M
2022-04-21 17,847.50 17,847.50 17,486.60 17,486.60 0.0M
2022-04-20 17,732.40 17,780.00 17,618.40 17,769.80 0.0M
2022-04-19 17,745.70 17,922.10 17,632.50 17,668.80 0.0M
2022-04-14 17,612.60 17,752.50 17,539.20 17,693.10 0.0M
2022-04-13 17,405.70 17,716.70 17,405.70 17,622.10 0.0M
2022-04-12 17,274.20 17,449.30 17,183.70 17,390.90 0.0M
2022-04-11 17,330.60 17,565.90 17,245.80 17,297.50 0.0M
2022-04-08 16,889.40 17,339.80 16,887.50 17,339.80 0.0M
2022-04-07 16,731.30 16,964.70 16,624.10 16,708.80 0.0M
2022-04-06 16,776.80 16,956.00 16,681.80 16,778.00 0.0M
2022-04-05 16,808.60 16,850.50 16,625.00 16,827.00 0.0M
2022-04-04 16,760.70 16,858.20 16,668.40 16,745.30 0.0M
2022-04-01 16,611.40 16,840.20 16,505.40 16,822.50 0.0M
2022-03-31 16,547.70 16,823.80 16,501.40 16,675.10 0.0M
2022-03-30 16,410.00 16,683.30 16,410.00 16,683.30 0.0M
2022-03-29 16,786.90 16,853.80 16,190.90 16,359.10 0.0M
2022-03-28 16,701.40 17,041.80 16,577.60 16,624.40 0.0M
2022-03-25 16,532.70 16,825.00 16,346.00 16,778.60 0.0M
2022-03-24 16,425.70 16,671.50 16,359.10 16,532.30 0.0M
2022-03-23 16,180.20 16,522.30 16,156.30 16,371.90 0.0M
2022-03-22 16,350.50 16,503.20 16,202.00 16,228.10 0.0M
2022-03-21 15,836.80 16,359.70 15,789.50 16,205.80 0.0M
2022-03-18 16,156.80 16,159.50 15,559.20 15,802.30 0.0M
2022-03-17 15,650.10 16,117.60 15,650.10 16,076.90 0.0M
2022-03-16 16,025.30 16,062.70 15,630.50 15,703.80 0.0M
2022-03-15 15,802.90 15,856.40 15,514.50 15,856.40 0.0M
2022-03-14 16,138.70 16,149.20 15,826.10 15,971.70 0.0M
2022-03-11 16,192.20 16,556.20 16,104.10 16,105.60 0.0M
2022-03-10 16,479.80 16,604.30 16,083.40 16,130.20 0.0M
2022-03-09 16,729.90 16,898.80 16,338.50 16,589.90 0.0M
2022-03-08 16,199.50 16,734.10 16,199.50 16,629.20 0.0M
2022-03-07 15,531.10 16,540.60 15,316.50 16,300.10 0.0M
2022-03-04 16,405.00 16,417.60 15,604.00 15,611.30 0.0M
2022-03-03 17,154.50 17,361.70 16,436.60 16,474.70 0.0M
2022-03-02 16,951.40 17,129.90 16,801.80 17,053.70 0.0M
2022-03-01 16,636.80 16,990.80 16,542.40 16,786.00 0.0M
2022-02-28 16,332.90 16,588.10 16,106.70 16,539.70 0.0M
2022-02-25 15,945.00 16,453.70 15,936.30 16,413.40 0.0M
2022-02-24 15,744.90 16,192.00 15,654.50 15,893.00 0.0M
2022-02-23 16,069.80 16,187.20 15,962.60 16,000.70 0.0M
2022-02-22 15,712.50 16,114.80 15,687.10 16,060.10 0.0M
2022-02-21 16,154.50 16,207.90 15,762.90 15,918.50 0.0M
2022-02-18 16,251.30 16,271.70 16,061.50 16,119.30 0.0M
2022-02-17 16,055.80 16,149.70 15,913.30 16,044.30 0.0M
2022-02-16 16,012.40 16,135.60 15,880.80 16,095.70 0.0M
2022-02-15 15,976.80 16,133.50 15,833.00 15,930.00 0.0M
2022-02-14 16,117.90 16,291.80 15,852.70 15,998.60 0.0M
2022-02-11 15,830.30 16,196.00 15,789.40 16,162.80 0.0M
2022-02-10 15,905.90 16,043.70 15,850.30 15,979.30 0.0M
2022-02-09 15,733.40 16,003.60 15,678.90 15,941.00 0.0M
2022-02-08 15,811.10 15,987.20 15,623.70 15,679.00 0.0M
2022-02-07 16,096.20 16,128.80 15,733.90 15,833.00 0.0M
2022-02-04 16,168.70 16,254.20 16,067.90 16,171.60 0.0M
2022-02-03 16,217.10 16,261.60 15,993.20 16,048.60 0.0M
2022-02-02 16,257.20 16,311.80 16,161.30 16,185.30 0.0M
2022-02-01 16,109.30 16,266.70 15,975.80 16,266.70 0.0M
2022-01-31 16,427.40 16,427.40 16,013.60 16,054.20 0.0M
2022-01-28 16,603.60 16,603.60 16,214.40 16,349.80 0.0M
2022-01-27 16,142.40 16,696.80 16,113.30 16,638.90 0.0M
2022-01-26 16,083.20 16,332.50 16,077.70 16,297.70 0.0M
2022-01-25 15,620.10 15,960.10 15,528.60 15,923.10 0.0M
2022-01-24 15,968.90 15,993.70 15,374.20 15,510.50 0.0M
2022-01-21 16,113.80 16,181.00 15,908.10 16,041.00 0.0M
2022-01-20 16,317.20 16,370.10 16,190.20 16,278.10 0.0M
2022-01-19 16,214.60 16,411.30 16,145.90 16,351.70 0.0M
2022-01-18 16,192.60 16,265.30 16,102.60 16,206.70 0.0M
2022-01-17 16,209.70 16,224.20 16,074.60 16,145.50 0.0M
2022-01-14 15,937.20 16,134.50 15,902.00 16,091.90 0.0M
2022-01-13 15,954.30 15,991.00 15,899.80 15,970.50 0.0M
2022-01-12 15,883.50 16,015.20 15,883.50 15,996.60 0.0M
2022-01-11 15,726.20 15,788.50 15,623.70 15,773.10 0.0M
2022-01-10 15,821.20 15,831.30 15,597.10 15,657.80 0.0M
2022-01-07 15,721.50 15,797.20 15,647.30 15,761.70 0.0M
2022-01-06 15,664.90 15,850.00 15,583.70 15,671.00 0.0M
2022-01-05 15,695.40 15,850.40 15,655.20 15,814.80 0.0M
2022-01-04 15,621.90 15,759.90 15,586.10 15,667.00 0.0M
2022-01-03 15,368.40 15,620.00 15,362.90 15,552.80 0.0M