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
2024-12-30 16,793.30 16,931.40 16,772.50 16,916.50 0.0M
2024-12-27 16,661.50 16,827.70 16,574.20 16,827.70 0.0M
2024-12-23 16,503.20 16,600.40 16,459.50 16,577.80 0.0M
2024-12-20 16,553.30 16,601.20 16,424.60 16,582.00 0.0M
2024-12-19 16,667.70 16,740.70 16,627.00 16,704.50 0.0M
2024-12-18 16,780.80 16,864.20 16,747.70 16,800.10 0.0M
2024-12-17 16,399.30 16,935.70 16,362.60 16,736.50 0.0M
2024-12-16 17,166.70 17,176.20 17,046.20 17,046.20 0.0M
2024-12-13 17,278.30 17,291.00 17,150.60 17,183.30 0.0M
2024-12-12 17,394.80 17,445.10 17,228.00 17,228.20 0.0M
2024-12-11 17,248.70 17,345.80 17,207.40 17,293.30 0.0M
2024-12-10 17,293.50 17,328.10 17,214.70 17,291.10 0.0M
2024-12-09 17,377.70 17,498.70 17,365.00 17,365.00 0.0M
2024-12-06 17,436.80 17,516.30 17,215.80 17,286.20 0.0M
2024-12-05 17,345.10 17,440.90 17,307.40 17,429.30 0.0M
2024-12-04 17,460.30 17,560.60 17,367.20 17,410.90 0.0M
2024-12-03 17,253.90 17,405.30 17,240.50 17,373.30 0.0M
2024-12-02 17,160.20 17,305.80 17,124.20 17,192.40 0.0M
2024-11-29 17,237.30 17,296.80 17,173.00 17,242.90 0.0M
2024-11-28 17,234.60 17,267.90 17,179.00 17,243.90 0.0M
2024-11-27 17,250.10 17,250.10 17,083.80 17,202.30 0.0M
2024-11-26 17,291.60 17,390.20 17,216.50 17,251.50 0.0M
2024-11-25 17,597.80 17,647.60 17,398.30 17,398.30 0.0M
2024-11-22 17,450.10 17,558.00 17,356.30 17,555.80 0.0M
2024-11-21 17,283.10 17,402.80 17,196.80 17,349.30 0.0M
2024-11-20 17,345.40 17,369.50 17,249.20 17,255.10 0.0M
2024-11-19 17,408.40 17,477.90 17,092.30 17,271.90 0.0M
2024-11-18 17,363.80 17,457.70 17,289.30 17,418.30 0.0M
2024-11-15 17,374.90 17,648.00 17,369.70 17,555.00 0.0M
2024-11-14 17,208.40 17,494.00 17,198.20 17,462.30 0.0M
2024-11-13 17,179.80 17,245.70 17,010.80 17,143.70 0.0M
2024-11-12 17,405.90 17,456.10 17,165.30 17,208.00 0.0M
2024-11-11 17,432.70 17,554.50 17,423.80 17,431.20 0.0M
2024-11-08 17,396.80 17,402.70 17,272.70 17,303.20 0.0M
2024-11-07 17,354.80 17,478.80 17,261.10 17,395.50 0.0M
2024-11-06 17,321.40 17,568.10 17,155.50 17,304.90 0.0M
2024-11-05 17,216.90 17,309.90 17,182.50 17,291.00 0.0M
2024-11-04 17,277.40 17,363.10 17,182.70 17,182.70 0.0M
2024-11-01 17,210.70 17,347.70 17,196.90 17,234.70 0.0M
2024-10-31 17,061.70 17,158.10 17,027.90 17,148.40 0.0M
2024-10-30 17,164.90 17,297.80 17,134.30 17,134.30 0.0M
2024-10-29 17,379.20 17,435.40 17,195.10 17,195.10 0.0M
2024-10-28 17,286.70 17,329.70 17,142.40 17,329.70 0.0M
2024-10-25 17,321.60 17,543.70 17,269.70 17,473.60 0.0M
2024-10-24 17,324.70 17,425.20 17,203.90 17,254.20 0.0M
2024-10-23 17,267.00 17,327.50 17,190.60 17,202.60 0.0M
2024-10-22 17,298.30 17,332.80 17,167.40 17,299.80 0.0M
2024-10-21 17,215.10 17,360.90 17,215.10 17,276.40 0.0M
2024-10-18 17,257.90 17,312.60 17,130.80 17,164.50 0.0M
2024-10-17 17,091.90 17,265.00 17,082.30 17,211.60 0.0M
2024-10-16 17,057.70 17,150.10 17,057.70 17,078.00 0.0M
2024-10-15 17,100.30 17,158.10 16,933.30 17,007.40 0.0M
2024-10-14 17,309.90 17,405.70 17,298.00 17,359.80 0.0M
2024-10-11 17,265.50 17,348.20 17,227.20 17,327.70 0.0M
2024-10-10 17,183.00 17,295.60 17,130.80 17,255.40 0.0M
2024-10-09 17,073.90 17,182.00 17,032.30 17,159.00 0.0M
2024-10-08 17,343.20 17,394.40 17,099.10 17,146.20 0.0M
2024-10-07 17,336.40 17,504.10 17,221.70 17,445.40 0.0M
2024-10-04 17,216.00 17,362.70 17,187.60 17,330.50 0.0M
2024-10-03 17,260.50 17,277.00 17,004.20 17,095.60 0.0M
2024-10-02 17,154.90 17,358.70 17,154.90 17,208.40 0.0M
2024-10-01 16,797.20 17,048.60 16,708.50 17,040.70 0.0M
2024-09-30 16,846.30 16,901.00 16,685.20 16,777.20 0.0M
2024-09-27 16,670.80 16,825.00 16,667.40 16,775.00 0.0M
2024-09-26 16,775.20 16,807.20 16,579.00 16,623.20 0.0M
2024-09-25 17,078.80 17,164.90 16,930.30 17,005.30 0.0M
2024-09-24 17,096.40 17,224.00 17,051.20 17,119.40 0.0M
2024-09-23 16,994.60 17,004.60 16,848.80 16,992.40 0.0M
2024-09-20 17,126.50 17,166.00 17,014.90 17,065.30 0.0M
2024-09-19 17,235.90 17,305.60 17,163.00 17,228.10 0.0M
2024-09-18 17,074.90 17,103.70 16,980.80 17,078.90 0.0M
2024-09-17 16,988.80 17,116.80 16,980.80 17,064.40 0.0M
2024-09-16 16,756.40 16,926.80 16,747.30 16,922.10 0.0M
2024-09-13 16,711.10 16,878.00 16,675.80 16,776.70 0.0M
2024-09-12 16,693.70 16,718.40 16,514.90 16,640.20 0.0M
2024-09-11 16,588.30 16,700.90 16,428.00 16,537.90 0.0M
2024-09-10 16,837.70 16,896.90 16,524.00 16,555.70 0.0M
2024-09-09 16,834.80 16,931.90 16,773.70 16,886.80 0.0M
2024-09-06 16,881.30 16,962.80 16,750.00 16,762.10 0.0M
2024-09-05 16,868.70 17,054.40 16,864.80 16,959.60 0.0M
2024-09-04 16,999.20 17,075.50 16,865.70 16,935.40 0.0M
2024-09-03 17,410.00 17,425.80 17,007.50 17,027.20 0.0M
2024-09-02 17,357.10 17,404.30 17,308.90 17,372.10 0.0M
2024-08-30 17,480.80 17,551.40 17,303.00 17,340.40 0.0M
2024-08-29 17,270.80 17,414.40 17,268.10 17,404.80 0.0M
2024-08-28 17,246.50 17,284.60 17,169.30 17,211.80 0.0M
2024-08-27 17,380.90 17,442.50 17,217.30 17,240.10 0.0M
2024-08-26 17,201.10 17,395.60 17,192.10 17,300.10 0.0M
2024-08-23 17,072.30 17,188.50 17,064.10 17,175.80 0.0M
2024-08-22 17,030.30 17,088.10 16,975.00 16,994.50 0.0M
2024-08-21 17,013.00 17,107.90 16,986.70 17,072.80 0.0M
2024-08-20 17,159.40 17,181.40 17,020.50 17,025.90 0.0M
2024-08-19 17,090.20 17,265.00 17,078.60 17,207.10 0.0M
2024-08-16 17,182.20 17,187.00 17,015.40 17,097.20 0.0M
2024-08-14 17,022.20 17,052.60 16,894.50 16,935.40 0.0M
2024-08-13 17,058.40 17,082.40 16,856.00 16,949.20 0.0M
2024-08-12 16,940.00 17,055.30 16,920.20 17,024.10 0.0M
2024-08-09 16,896.20 16,985.80 16,808.00 16,872.30 0.0M
2024-08-08 16,766.40 16,847.80 16,669.00 16,844.20 0.0M
2024-08-07 16,622.60 16,874.90 16,558.40 16,841.20 0.0M
2024-08-06 16,618.40 16,717.50 16,410.30 16,524.20 0.0M
2024-08-05 16,623.80 16,648.60 16,353.70 16,557.00 0.0M
2024-08-02 17,067.10 17,138.40 16,901.10 16,968.40 0.0M
2024-08-01 17,651.70 17,676.70 17,180.80 17,246.00 0.0M
2024-07-31 17,596.70 17,816.10 17,594.70 17,666.90 0.0M
2024-07-30 17,541.50 17,599.20 17,483.90 17,512.30 0.0M
2024-07-29 17,586.20 17,624.70 17,421.00 17,498.70 0.0M
2024-07-26 17,397.90 17,533.90 17,250.00 17,393.30 0.0M
2024-07-25 17,042.30 17,125.80 16,855.50 17,093.60 0.0M
2024-07-24 17,093.00 17,219.80 17,015.20 17,103.60 0.0M
2024-07-23 17,299.40 17,364.40 17,103.00 17,115.00 0.0M
2024-07-22 17,226.90 17,234.00 17,135.60 17,192.50 0.0M
2024-07-19 17,228.50 17,268.70 17,131.40 17,134.50 0.0M
2024-07-18 17,240.00 17,388.80 17,240.00 17,367.10 0.0M
2024-07-17 17,093.50 17,242.30 17,058.50 17,148.90 0.0M
2024-07-16 17,195.90 17,251.50 16,973.40 17,067.40 0.0M
2024-07-15 17,278.10 17,344.70 17,194.30 17,246.00 0.0M
2024-07-12 17,256.50 17,387.90 17,245.10 17,272.30 0.0M
2024-07-11 17,132.80 17,186.80 17,056.80 17,153.60 0.0M
2024-07-10 16,971.10 17,116.50 16,950.60 17,107.40 0.0M
2024-07-09 17,046.00 17,119.90 16,944.70 16,952.70 0.0M
2024-07-08 17,219.50 17,266.20 17,081.50 17,090.00 0.0M
2024-07-05 17,387.30 17,450.90 17,204.80 17,265.80 0.0M
2024-07-04 17,282.80 17,385.10 17,266.90 17,375.50 0.0M
2024-07-03 17,358.70 17,375.70 17,235.70 17,247.70 0.0M
2024-07-02 17,337.00 17,469.50 17,293.50 17,302.00 0.0M
2024-07-01 17,382.50 17,421.80 17,254.50 17,324.90 0.0M
2024-06-28 17,180.50 17,291.00 17,114.60 17,169.90 0.0M
2024-06-27 17,067.60 17,191.90 17,049.40 17,101.60 0.0M
2024-06-26 17,093.80 17,191.30 16,994.90 17,012.10 0.0M
2024-06-25 17,048.30 17,197.20 17,003.90 17,048.50 0.0M
2024-06-24 16,752.00 16,991.10 16,750.90 16,921.40 0.0M
2024-06-21 17,053.40 17,111.40 16,862.30 16,883.30 0.0M
2024-06-20 16,819.70 17,123.70 16,814.40 17,082.90 0.0M
2024-06-19 16,819.60 16,933.00 16,808.60 16,819.90 0.0M
2024-06-18 16,581.20 16,843.70 16,566.40 16,802.80 0.0M
2024-06-17 16,557.60 16,667.70 16,408.40 16,491.40 0.0M
2024-06-14 16,708.60 16,749.00 16,463.00 16,500.50 0.0M
2024-06-13 16,968.20 16,979.10 16,672.20 16,717.20 0.0M
2024-06-12 17,090.70 17,113.20 16,946.60 16,960.50 0.0M
2024-06-11 17,170.10 17,198.10 16,939.30 17,001.90 0.0M
2024-06-10 17,022.40 17,197.80 16,960.20 17,197.80 0.0M
2024-06-07 17,234.00 17,266.60 17,034.80 17,077.30 0.0M
2024-06-06 17,124.90 17,183.40 17,058.90 17,177.50 0.0M
2024-06-05 17,217.30 17,282.50 17,102.70 17,103.50 0.0M
2024-06-04 17,346.60 17,346.60 17,096.20 17,153.60 0.0M
2024-06-03 17,624.90 17,705.50 17,403.50 17,442.10 0.0M
2024-05-31 17,435.40 17,501.70 17,390.10 17,492.90 0.0M
2024-05-30 17,387.00 17,462.40 17,368.90 17,396.90 0.0M
2024-05-29 17,695.40 17,757.90 17,457.10 17,457.10 0.0M
2024-05-28 17,769.70 17,769.70 17,623.40 17,666.80 0.0M
2024-05-27 17,458.60 17,724.10 17,444.10 17,724.10 0.0M
2024-05-24 17,402.30 17,487.80 17,325.20 17,454.10 0.0M
2024-05-23 17,530.30 17,616.60 17,465.50 17,509.80 0.0M
2024-05-22 17,708.60 17,724.80 17,566.10 17,588.70 0.0M
2024-05-21 17,838.20 17,882.90 17,697.50 17,820.00 0.0M
2024-05-20 17,965.00 18,062.70 17,861.50 17,861.50 0.0M
2024-05-17 18,049.90 18,092.20 18,019.80 18,053.20 0.0M
2024-05-16 17,904.40 18,056.90 17,904.40 17,972.30 0.0M
2024-05-15 18,296.50 18,358.20 18,108.80 18,215.20 0.0M
2024-05-14 18,251.70 18,331.00 18,219.90 18,230.70 0.0M
2024-05-13 18,144.40 18,251.40 18,132.80 18,242.80 0.0M
2024-05-10 18,142.60 18,315.90 18,142.60 18,164.70 0.0M
2024-05-09 17,943.40 18,071.20 17,886.80 18,053.60 0.0M
2024-05-08 17,995.50 17,995.50 17,771.00 17,926.30 0.0M
2024-05-07 17,884.70 17,979.00 17,869.20 17,953.70 0.0M
2024-05-06 17,760.80 17,928.50 17,744.20 17,857.70 0.0M
2024-05-03 17,766.80 17,787.70 17,607.60 17,668.80 0.0M
2024-05-02 17,849.20 17,919.50 17,704.40 17,732.20 0.0M
2024-04-30 18,207.10 18,265.20 17,980.10 17,993.10 0.0M
2024-04-29 18,192.00 18,267.40 18,127.50 18,169.10 0.0M
2024-04-26 18,423.40 18,473.60 18,106.00 18,145.40 0.0M
2024-04-25 18,381.60 18,515.60 18,202.60 18,313.50 0.0M
2024-04-24 18,839.70 18,839.70 18,319.20 18,382.80 0.0M
2024-04-23 18,550.30 18,659.50 18,427.60 18,659.30 0.0M
2024-04-22 18,510.70 18,563.70 18,370.80 18,481.80 0.0M
2024-04-19 18,212.00 18,436.10 18,144.90 18,416.20 0.0M
2024-04-18 18,452.20 18,501.10 18,214.80 18,413.60 0.0M
2024-04-17 18,361.50 18,566.30 18,361.50 18,494.60 0.0M
2024-04-16 18,578.20 18,603.10 18,317.10 18,377.60 0.0M
2024-04-15 18,872.60 18,903.70 18,693.30 18,724.70 0.0M
2024-04-12 18,707.50 19,013.80 18,684.60 18,944.10 0.0M
2024-04-11 18,720.70 18,855.30 18,505.30 18,532.30 0.0M
2024-04-10 18,715.20 18,794.00 18,512.40 18,612.70 0.0M
2024-04-09 18,685.80 18,837.50 18,592.60 18,626.20 0.0M
2024-04-08 18,690.50 18,774.30 18,593.40 18,725.80 0.0M
2024-04-05 18,762.10 18,932.10 18,671.70 18,691.00 0.0M
2024-04-04 18,635.20 18,801.00 18,603.90 18,749.20 0.0M
2024-04-03 18,513.80 18,636.40 18,421.50 18,636.40 0.0M
2024-04-02 18,335.30 18,591.90 18,326.10 18,436.00 0.0M
2024-03-28 18,153.60 18,219.90 18,076.80 18,151.60 0.0M
2024-03-27 18,068.60 18,162.00 17,981.00 18,113.20 0.0M
2024-03-26 18,041.90 18,132.90 17,989.50 18,084.20 0.0M
2024-03-25 17,859.50 18,062.50 17,859.50 18,062.50 0.0M
2024-03-22 17,722.50 17,880.80 17,711.80 17,831.90 0.0M
2024-03-21 17,911.70 17,950.10 17,787.40 17,794.00 0.0M
2024-03-20 17,838.20 17,911.30 17,753.50 17,808.60 0.0M
2024-03-19 17,654.00 17,994.90 17,642.10 17,935.10 0.0M
2024-03-18 17,800.70 17,818.40 17,572.70 17,648.90 0.0M
2024-03-15 18,064.60 18,153.20 17,886.70 17,886.70 0.0M
2024-03-14 18,319.70 18,519.20 17,986.20 17,997.60 0.0M
2024-03-13 18,069.60 18,332.40 18,055.80 18,277.70 0.0M
2024-03-12 18,005.50 18,106.30 17,983.60 18,048.10 0.0M
2024-03-11 18,031.60 18,043.70 17,879.70 17,927.50 0.0M
2024-03-08 18,028.00 18,115.70 18,012.50 18,049.70 0.0M
2024-03-07 17,869.80 18,011.80 17,839.90 17,940.40 0.0M
2024-03-06 17,780.30 17,978.60 17,777.30 17,898.80 0.0M
2024-03-05 17,463.20 17,769.90 17,447.60 17,769.90 0.0M
2024-03-04 17,463.00 17,564.30 17,453.60 17,498.50 0.0M
2024-03-01 17,327.90 17,477.40 17,308.50 17,458.10 0.0M
2024-02-29 17,312.70 17,417.40 17,268.60 17,302.30 0.0M
2024-02-28 17,402.10 17,450.70 17,307.30 17,323.90 0.0M
2024-02-27 17,246.60 17,413.30 17,240.20 17,398.00 0.0M
2024-02-26 17,168.20 17,268.20 17,143.30 17,235.50 0.0M
2024-02-23 17,210.10 17,258.80 17,102.80 17,240.30 0.0M
2024-02-22 17,175.40 17,407.60 17,165.40 17,197.60 0.0M
2024-02-21 16,954.20 17,115.80 16,881.90 17,110.30 0.0M
2024-02-20 16,963.10 17,079.70 16,947.20 16,957.10 0.0M
2024-02-19 16,938.70 17,000.40 16,860.20 16,982.50 0.0M
2024-02-16 17,262.10 17,280.60 16,923.40 16,956.00 0.0M
2024-02-15 17,124.10 17,270.10 17,054.30 17,270.10 0.0M
2024-02-14 17,120.80 17,218.40 17,070.10 17,116.00 0.0M
2024-02-13 17,144.10 17,270.00 17,069.20 17,116.90 0.0M
2024-02-12 16,883.40 17,132.40 16,822.50 17,100.00 0.0M
2024-02-09 16,969.50 17,035.90 16,873.80 16,896.70 0.0M
2024-02-08 16,980.30 17,046.60 16,843.00 16,952.00 0.0M
2024-02-07 17,147.50 17,194.20 16,940.80 16,945.20 0.0M
2024-02-06 17,087.10 17,225.60 17,080.10 17,183.10 0.0M
2024-02-05 17,201.80 17,272.50 16,968.10 17,001.80 0.0M
2024-02-02 17,379.00 17,504.00 17,280.30 17,280.30 0.0M
2024-02-01 17,516.40 17,581.80 17,388.50 17,425.40 0.0M
2024-01-31 17,519.10 17,618.40 17,443.50 17,443.50 0.0M
2024-01-30 17,563.20 17,563.20 17,330.90 17,462.90 0.0M
2024-01-29 17,620.10 17,717.80 17,527.50 17,582.70 0.0M
2024-01-26 17,531.80 17,553.30 17,450.00 17,523.00 0.0M
2024-01-25 17,399.60 17,512.20 17,325.90 17,368.80 0.0M
2024-01-24 17,311.20 17,427.00 17,268.20 17,419.80 0.0M
2024-01-23 17,344.60 17,398.10 17,172.20 17,272.40 0.0M
2024-01-22 17,304.80 17,337.50 17,164.00 17,265.40 0.0M
2024-01-19 17,573.20 17,600.30 17,344.40 17,346.40 0.0M
2024-01-18 17,541.10 17,601.60 17,338.80 17,487.40 0.0M
2024-01-17 17,696.60 17,710.80 17,419.00 17,545.80 0.0M
2024-01-16 17,815.00 17,988.90 17,725.60 17,823.50 0.0M
2024-01-15 17,997.70 17,997.70 17,810.80 17,872.80 0.0M
2024-01-12 17,787.40 17,955.40 17,768.30 17,906.70 0.0M
2024-01-11 17,797.00 17,847.00 17,637.00 17,637.00 0.0M
2024-01-10 17,844.70 17,905.10 17,695.50 17,730.50 0.0M
2024-01-09 17,990.00 18,091.00 17,838.30 17,838.30 0.0M
2024-01-08 18,205.40 18,231.20 17,931.10 17,944.90 0.0M
2024-01-05 18,247.20 18,340.40 18,196.10 18,328.00 0.0M
2024-01-04 18,312.10 18,402.00 18,259.90 18,321.20 0.0M
2024-01-03 18,332.80 18,344.00 18,043.60 18,179.30 0.0M
2024-01-02 18,291.50 18,470.00 18,207.50 18,317.40 0.0M