FTSE IT Telecom

FTITLMS15
🏛️ italy →
11,051.20
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
2025-09-26 10,969.10 11,090.60 10,906.90 11,051.20 0.0M
2025-09-25 10,885.20 11,039.90 10,837.90 10,958.10 0.0M
2025-09-24 10,924.90 10,964.80 10,857.30 10,893.50 0.0M
2025-09-23 11,052.10 11,077.90 10,907.30 10,907.30 0.0M
2025-09-22 11,155.80 11,155.80 11,026.70 11,026.70 0.0M
2025-09-19 11,109.80 11,252.10 11,065.40 11,150.40 0.0M
2025-09-18 11,294.00 11,347.90 11,128.40 11,155.70 0.0M
2025-09-17 11,175.10 11,298.40 11,155.80 11,260.00 0.0M
2025-09-16 11,242.30 11,242.30 11,093.00 11,128.60 0.0M
2025-09-15 11,227.30 11,304.60 11,162.30 11,261.20 0.0M
2025-09-12 11,149.30 11,205.60 11,121.70 11,183.30 0.0M
2025-09-11 11,079.10 11,170.50 11,075.00 11,154.70 0.0M
2025-09-10 11,253.00 11,257.20 11,089.20 11,090.30 0.0M
2025-09-09 11,111.40 11,263.00 11,098.80 11,232.00 0.0M
2025-09-08 11,113.80 11,158.90 11,019.00 11,104.40 0.0M
2025-09-05 11,117.70 11,152.20 11,008.90 11,073.10 0.0M
2025-09-04 10,811.10 11,109.60 10,811.10 11,088.40 0.0M
2025-09-03 10,858.70 10,868.50 10,742.80 10,802.40 0.0M
2025-09-02 10,927.40 10,942.20 10,753.40 10,829.30 0.0M
2025-09-01 10,849.50 10,970.80 10,825.70 10,951.60 0.0M
2025-08-29 10,856.10 10,871.40 10,653.40 10,792.00 0.0M
2025-08-28 11,457.90 11,510.60 10,798.10 10,875.40 0.0M
2025-08-27 11,472.20 11,523.80 11,427.40 11,458.00 0.0M
2025-08-26 11,499.60 11,540.00 11,445.60 11,455.40 0.0M
2025-08-25 11,536.00 11,589.00 11,502.50 11,546.50 0.0M
2025-08-22 11,522.80 11,617.30 11,484.80 11,591.20 0.0M
2025-08-21 11,605.80 11,642.80 11,475.20 11,527.60 0.0M
2025-08-20 11,679.70 11,693.50 11,591.90 11,610.90 0.0M
2025-08-19 11,672.50 11,732.50 11,625.10 11,671.50 0.0M
2025-08-18 11,535.10 11,672.70 11,456.00 11,646.20 0.0M
2025-08-14 11,334.10 11,508.50 11,321.50 11,465.10 0.0M
2025-08-13 11,327.80 11,398.40 11,302.40 11,302.40 0.0M
2025-08-12 11,315.40 11,357.20 11,263.40 11,308.20 0.0M
2025-08-11 11,146.20 11,299.50 11,146.20 11,273.30 0.0M
2025-08-08 11,058.80 11,149.20 11,041.60 11,087.20 0.0M
2025-08-07 10,919.40 11,092.70 10,891.20 11,027.80 0.0M
2025-08-06 10,816.30 11,037.50 10,738.20 10,950.60 0.0M
2025-08-05 10,807.40 10,861.30 10,746.80 10,861.30 0.0M
2025-08-04 10,729.10 10,829.10 10,729.10 10,789.90 0.0M
2025-08-01 10,639.20 10,777.80 10,611.30 10,733.80 0.0M
2025-07-31 10,792.30 10,796.60 10,599.40 10,680.80 0.0M
2025-07-30 10,715.20 10,825.30 10,672.10 10,721.80 0.0M
2025-07-29 10,744.40 10,800.20 10,688.90 10,716.20 0.0M
2025-07-28 10,792.80 10,809.60 10,693.90 10,735.50 0.0M
2025-07-25 10,721.40 10,771.50 10,679.20 10,746.80 0.0M
2025-07-24 10,786.40 10,826.40 10,679.60 10,739.60 0.0M
2025-07-23 10,857.40 10,861.60 10,670.80 10,702.00 0.0M
2025-07-22 10,723.90 10,817.10 10,688.00 10,817.10 0.0M
2025-07-21 10,789.40 10,796.40 10,710.00 10,734.70 0.0M
2025-07-18 10,752.90 10,827.10 10,741.80 10,761.30 0.0M
2025-07-17 10,757.30 10,765.90 10,678.10 10,728.80 0.0M
2025-07-16 10,625.70 10,786.50 10,614.50 10,734.80 0.0M
2025-07-15 10,687.10 10,688.80 10,601.20 10,610.10 0.0M
2025-07-14 10,574.50 10,690.60 10,535.90 10,682.90 0.0M
2025-07-11 10,725.30 10,777.60 10,639.50 10,681.60 0.0M
2025-07-10 10,919.10 10,919.10 10,744.60 10,744.60 0.0M
2025-07-09 10,815.40 10,939.10 10,807.10 10,891.00 0.0M
2025-07-08 10,869.60 10,903.00 10,765.20 10,811.20 0.0M
2025-07-07 10,833.10 10,935.80 10,829.50 10,867.90 0.0M
2025-07-04 10,846.60 10,947.60 10,814.70 10,859.80 0.0M
2025-07-03 10,728.00 10,884.20 10,694.60 10,884.20 0.0M
2025-07-02 10,857.60 10,885.80 10,600.50 10,710.40 0.0M
2025-07-01 10,943.10 10,952.90 10,844.20 10,858.10 0.0M
2025-06-30 10,912.70 10,957.10 10,853.70 10,926.50 0.0M
2025-06-27 10,920.70 10,920.70 10,798.90 10,891.70 0.0M
2025-06-26 10,835.40 10,979.80 10,825.70 10,879.40 0.0M
2025-06-25 10,736.30 10,774.40 10,625.70 10,740.80 0.0M
2025-06-24 10,643.60 10,722.60 10,543.20 10,695.80 0.0M
2025-06-23 10,560.00 10,587.50 10,448.50 10,540.60 0.0M
2025-06-20 10,497.00 10,687.30 10,492.30 10,640.80 0.0M
2025-06-19 10,633.40 10,656.30 10,421.40 10,458.80 0.0M
2025-06-18 10,392.10 10,672.50 10,388.10 10,669.10 0.0M
2025-06-17 10,321.70 10,400.50 10,215.90 10,391.70 0.0M
2025-06-16 10,231.40 10,352.90 10,165.10 10,352.90 0.0M
2025-06-13 10,222.30 10,294.70 10,199.80 10,220.20 0.0M
2025-06-12 10,428.80 10,449.70 10,362.10 10,378.20 0.0M
2025-06-11 10,417.80 10,482.20 10,408.80 10,456.70 0.0M
2025-06-10 10,414.80 10,469.20 10,352.20 10,431.90 0.0M
2025-06-09 10,445.00 10,488.80 10,379.80 10,379.80 0.0M
2025-06-06 10,415.40 10,462.80 10,405.50 10,432.00 0.0M
2025-06-05 10,387.30 10,455.60 10,305.50 10,408.80 0.0M
2025-06-04 10,299.20 10,428.90 10,253.70 10,362.00 0.0M
2025-06-03 10,366.70 10,393.40 10,266.80 10,282.60 0.0M
2025-06-02 10,319.00 10,368.10 10,262.20 10,336.40 0.0M
2025-05-30 10,357.50 10,431.20 10,312.30 10,326.30 0.0M
2025-05-29 10,331.30 10,410.80 10,292.50 10,347.10 0.0M
2025-05-28 10,332.20 10,394.10 10,298.20 10,324.80 0.0M
2025-05-27 10,476.00 10,623.20 10,220.70 10,378.30 0.0M
2025-05-26 10,446.00 10,492.50 10,426.30 10,474.30 0.0M
2025-05-23 10,454.00 10,454.00 10,194.90 10,404.50 0.0M
2025-05-22 10,512.60 10,541.00 10,402.10 10,474.00 0.0M
2025-05-21 10,482.40 10,584.00 10,419.00 10,574.30 0.0M
2025-05-20 10,427.20 10,483.00 10,347.10 10,483.00 0.0M
2025-05-19 10,376.40 10,423.10 10,248.40 10,394.80 0.0M
2025-05-16 10,430.90 10,605.30 10,430.90 10,605.30 0.0M
2025-05-15 10,253.10 10,409.00 10,216.70 10,409.00 0.0M
2025-05-14 10,174.00 10,339.10 10,174.00 10,260.50 0.0M
2025-05-13 10,226.50 10,286.70 10,178.60 10,262.70 0.0M
2025-05-12 10,474.00 10,480.70 10,188.20 10,214.20 0.0M
2025-05-09 10,279.20 10,440.80 10,213.00 10,399.00 0.0M
2025-05-08 10,061.60 10,305.60 9,869.30 10,251.40 0.0M
2025-05-07 10,328.20 10,359.30 10,210.70 10,238.80 0.0M
2025-05-06 10,247.90 10,344.50 10,230.10 10,326.20 0.0M
2025-05-05 10,202.30 10,276.10 10,190.40 10,207.60 0.0M
2025-05-02 10,140.50 10,190.70 10,063.40 10,190.70 0.0M
2025-04-30 10,011.50 10,101.90 9,966.60 10,066.80 0.0M
2025-04-29 9,866.10 10,029.70 9,846.30 10,007.20 0.0M
2025-04-28 9,830.90 9,874.20 9,792.20 9,842.20 0.0M
2025-04-25 9,824.90 9,848.30 9,741.60 9,779.30 0.0M
2025-04-24 9,672.60 9,807.30 9,672.60 9,799.40 0.0M
2025-04-23 9,697.90 9,733.60 9,589.50 9,694.80 0.0M
2025-04-22 9,497.20 9,681.80 9,479.50 9,675.50 0.0M
2025-04-17 9,434.80 9,509.70 9,334.70 9,475.30 0.0M
2025-04-16 9,244.00 9,472.80 9,244.00 9,421.00 0.0M
2025-04-15 9,170.80 9,262.20 9,130.00 9,262.20 0.0M
2025-04-14 8,948.00 9,142.80 8,914.10 9,131.50 0.0M
2025-04-11 8,877.20 8,907.70 8,753.60 8,829.30 0.0M
2025-04-10 8,526.80 8,939.60 8,473.90 8,809.90 0.0M
2025-04-09 8,354.60 8,411.20 8,244.60 8,365.10 0.0M
2025-04-08 8,495.40 8,561.00 8,296.40 8,539.00 0.0M
2025-04-07 8,846.90 8,846.90 8,390.10 8,415.50 0.0M
2025-04-04 9,439.40 9,467.00 8,952.70 8,994.90 0.0M
2025-04-03 9,247.30 9,449.20 9,247.30 9,449.20 0.0M
2025-04-02 9,345.10 9,357.30 9,212.90 9,301.90 0.0M
2025-04-01 9,196.60 9,359.00 9,177.80 9,359.00 0.0M
2025-03-31 9,255.20 9,300.90 9,126.30 9,217.60 0.0M
2025-03-28 9,180.80 9,356.50 9,168.80 9,247.00 0.0M
2025-03-27 8,901.20 9,189.60 8,901.20 9,181.20 0.0M
2025-03-26 8,876.50 8,914.70 8,855.30 8,914.70 0.0M
2025-03-25 8,898.10 8,956.50 8,837.40 8,863.00 0.0M
2025-03-24 8,956.90 8,983.40 8,820.20 8,885.20 0.0M
2025-03-21 8,697.10 8,871.50 8,674.60 8,847.60 0.0M
2025-03-20 8,815.50 8,843.40 8,711.20 8,760.90 0.0M
2025-03-19 8,849.60 8,849.60 8,773.20 8,808.70 0.0M
2025-03-18 9,002.20 9,016.90 8,841.50 8,872.00 0.0M
2025-03-17 8,941.40 9,065.20 8,941.40 8,971.30 0.0M
2025-03-14 8,686.60 8,946.50 8,675.50 8,946.50 0.0M
2025-03-13 8,575.60 8,680.70 8,555.40 8,680.00 0.0M
2025-03-12 8,515.60 8,589.90 8,493.80 8,568.10 0.0M
2025-03-11 8,604.50 8,677.40 8,484.30 8,489.90 0.0M
2025-03-10 8,509.40 8,624.80 8,441.90 8,610.10 0.0M
2025-03-07 8,330.70 8,505.00 8,290.60 8,490.90 0.0M
2025-03-06 8,440.60 8,549.30 8,288.40 8,320.80 0.0M
2025-03-05 8,578.90 8,603.00 8,427.90 8,427.90 0.0M
2025-03-04 8,615.40 8,696.20 8,510.90 8,516.20 0.0M
2025-03-03 8,629.70 8,660.90 8,542.20 8,614.30 0.0M
2025-02-28 8,578.20 8,627.80 8,533.90 8,627.80 0.0M
2025-02-27 8,610.50 8,621.20 8,532.90 8,584.00 0.0M
2025-02-26 8,630.90 8,697.90 8,619.80 8,628.20 0.0M
2025-02-25 8,613.50 8,656.00 8,587.40 8,650.30 0.0M
2025-02-24 8,557.30 8,644.30 8,534.10 8,623.90 0.0M
2025-02-21 8,505.70 8,570.60 8,503.90 8,533.70 0.0M
2025-02-20 8,587.30 8,587.30 8,476.80 8,481.90 0.0M
2025-02-19 8,728.00 8,803.90 8,543.00 8,543.00 0.0M
2025-02-18 8,620.50 8,696.90 8,599.30 8,655.70 0.0M
2025-02-17 8,715.30 8,715.30 8,534.40 8,575.00 0.0M
2025-02-14 8,961.90 8,976.00 8,623.20 8,667.70 0.0M
2025-02-13 9,245.10 9,309.10 9,015.20 9,015.20 0.0M
2025-02-12 9,151.50 9,223.80 9,111.00 9,137.30 0.0M
2025-02-11 9,139.60 9,164.60 9,076.10 9,120.00 0.0M
2025-02-10 9,083.90 9,214.70 9,039.40 9,154.20 0.0M
2025-02-07 9,069.00 9,185.20 9,024.80 9,047.60 0.0M
2025-02-06 8,917.90 9,005.80 8,872.40 8,973.30 0.0M
2025-02-05 8,831.70 8,927.50 8,779.60 8,927.50 0.0M
2025-02-04 8,815.60 8,863.90 8,784.30 8,839.00 0.0M
2025-02-03 8,569.10 8,793.80 8,569.10 8,793.80 0.0M
2025-01-31 8,770.60 8,793.40 8,707.00 8,725.80 0.0M
2025-01-30 8,742.40 8,834.00 8,706.60 8,790.30 0.0M
2025-01-29 8,797.20 8,797.20 8,689.00 8,735.60 0.0M
2025-01-28 8,611.80 8,825.60 8,611.80 8,782.80 0.0M
2025-01-27 8,530.40 8,698.20 8,518.80 8,647.30 0.0M
2025-01-24 8,655.30 8,708.70 8,500.70 8,518.60 0.0M
2025-01-23 8,613.30 8,669.70 8,536.80 8,621.00 0.0M
2025-01-22 8,651.10 8,793.70 8,618.30 8,618.30 0.0M
2025-01-21 8,655.30 8,704.30 8,642.20 8,681.00 0.0M
2025-01-20 8,644.40 8,760.50 8,587.50 8,677.70 0.0M
2025-01-17 8,572.30 8,718.40 8,565.60 8,673.90 0.0M
2025-01-16 8,561.90 8,577.30 8,475.00 8,558.50 0.0M
2025-01-15 8,427.20 8,547.80 8,350.20 8,533.40 0.0M
2025-01-14 8,375.40 8,475.40 8,332.70 8,380.20 0.0M
2025-01-13 8,327.80 8,403.10 8,303.90 8,359.90 0.0M
2025-01-10 8,537.60 8,550.10 8,337.50 8,357.70 0.0M
2025-01-09 8,522.70 8,582.50 8,484.60 8,565.10 0.0M
2025-01-08 8,560.70 8,574.80 8,475.70 8,553.70 0.0M
2025-01-07 8,395.80 8,557.80 8,346.60 8,524.20 0.0M
2025-01-06 8,388.10 8,411.20 8,314.70 8,396.70 0.0M
2025-01-03 8,492.60 8,493.90 8,345.60 8,357.30 0.0M
2025-01-02 8,388.00 8,512.90 8,388.00 8,495.00 0.0M