FTSE Italia All Share Automobiles & Parts

FTITLMS4010
🏛️ italy →
356,994.00
Last Update: 2025-09-29
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
2022-12-30 284,128.10 285,119.40 282,225.70 282,225.70 0.0M
2022-12-29 279,309.30 285,601.40 278,436.00 285,469.90 0.0M
2022-12-28 280,130.60 281,584.40 279,329.10 280,165.30 0.0M
2022-12-27 282,418.80 283,132.80 279,546.80 280,517.50 0.0M
2022-12-23 279,997.60 281,979.30 279,316.20 280,702.30 0.0M
2022-12-22 286,811.10 288,135.80 279,759.30 280,734.10 0.0M
2022-12-21 283,319.50 286,783.50 283,076.10 286,783.50 0.0M
2022-12-20 282,993.90 284,404.40 281,736.50 282,812.70 0.0M
2022-12-19 287,908.40 290,164.80 286,327.40 287,330.30 0.0M
2022-12-16 290,729.50 291,132.20 286,866.90 287,094.90 0.0M
2022-12-15 294,880.80 296,501.40 288,770.80 290,977.30 0.0M
2022-12-14 295,401.60 297,466.30 294,925.90 296,665.50 0.0M
2022-12-13 295,230.10 301,361.50 292,728.20 295,884.60 0.0M
2022-12-12 292,387.00 296,352.00 291,724.10 294,189.70 0.0M
2022-12-09 297,655.40 298,076.90 290,392.40 293,187.30 0.0M
2022-12-08 301,669.40 301,669.40 296,473.80 296,705.80 0.0M
2022-12-07 301,776.50 303,755.70 300,789.80 301,544.30 0.0M
2022-12-06 305,389.70 307,033.50 301,290.50 301,502.20 0.0M
2022-12-05 306,033.60 307,636.60 304,604.20 307,415.70 0.0M
2022-12-02 310,011.30 310,015.60 303,790.30 306,364.90 0.0M
2022-12-01 310,958.30 312,395.20 308,129.90 310,724.80 0.0M
2022-11-30 304,043.20 307,782.60 303,733.50 307,654.30 0.0M
2022-11-29 303,269.00 304,609.20 298,997.80 303,447.50 0.0M
2022-11-28 303,798.40 303,798.40 301,386.80 302,894.50 0.0M
2022-11-25 304,595.80 304,840.20 302,403.60 303,798.40 0.0M
2022-11-24 302,019.80 304,876.30 301,749.50 304,012.00 0.0M
2022-11-23 304,152.40 304,152.40 300,272.20 301,943.50 0.0M
2022-11-22 299,626.00 305,425.10 297,855.20 304,351.30 0.0M
2022-11-21 299,950.00 302,987.70 299,376.10 302,481.20 0.0M
2022-11-18 297,943.50 300,176.40 295,016.70 300,176.40 0.0M
2022-11-17 298,508.60 299,631.70 293,518.90 295,271.80 0.0M
2022-11-16 301,248.50 301,654.50 295,020.40 297,083.90 0.0M
2022-11-15 301,707.10 302,891.40 299,188.40 301,632.30 0.0M
2022-11-14 300,979.80 302,646.50 299,419.00 300,306.00 0.0M
2022-11-11 301,644.90 302,931.40 298,001.50 299,498.20 0.0M
2022-11-10 287,308.00 299,649.00 287,308.00 298,486.10 0.0M
2022-11-09 289,265.20 290,623.90 286,270.70 289,114.30 0.0M
2022-11-08 286,384.70 290,240.30 284,398.70 289,710.30 0.0M
2022-11-07 285,204.60 289,006.30 283,130.20 288,056.80 0.0M
2022-11-04 280,071.30 289,576.30 280,071.30 286,535.30 0.0M
2022-11-03 280,947.90 280,947.90 275,184.10 279,408.30 0.0M
2022-11-02 287,004.80 290,112.60 281,702.50 283,736.20 0.0M
2022-11-01 286,655.20 291,480.30 284,643.10 286,343.70 0.0M
2022-10-31 284,086.50 286,438.70 280,495.00 285,441.80 0.0M
2022-10-28 281,181.70 284,103.00 279,695.00 284,103.00 0.0M
2022-10-27 283,877.20 285,173.80 281,269.20 283,873.20 0.0M
2022-10-26 281,749.00 284,420.40 280,996.90 284,352.10 0.0M
2022-10-25 280,890.30 283,977.20 276,417.80 283,545.40 0.0M
2022-10-24 273,759.70 281,034.70 272,005.80 279,365.10 0.0M
2022-10-21 272,971.90 272,983.20 267,913.00 271,989.00 0.0M
2022-10-20 272,024.00 275,632.80 270,624.20 274,638.20 0.0M
2022-10-19 275,227.40 276,332.40 272,085.50 272,085.50 0.0M
2022-10-18 273,267.80 278,057.20 272,626.30 273,807.40 0.0M
2022-10-17 264,562.20 271,785.80 262,004.90 270,219.00 0.0M
2022-10-14 266,753.50 268,551.10 262,135.40 264,028.60 0.0M
2022-10-13 260,828.20 265,492.50 255,470.70 263,363.40 0.0M
2022-10-12 262,951.20 263,759.10 258,468.10 261,390.20 0.0M
2022-10-11 259,025.30 263,598.40 256,079.70 263,544.00 0.0M
2022-10-10 259,575.90 265,323.20 259,575.90 260,355.40 0.0M
2022-10-07 267,329.40 269,013.10 262,089.40 262,737.00 0.0M
2022-10-06 269,977.60 271,938.70 266,742.00 268,236.00 0.0M
2022-10-05 270,825.70 271,688.70 263,921.10 268,211.40 0.0M
2022-10-04 268,675.90 273,864.40 267,321.30 273,864.40 0.0M
2022-10-03 260,470.60 264,746.70 256,029.20 264,746.70 0.0M
2022-09-30 261,883.50 264,896.50 259,201.80 263,283.10 0.0M
2022-09-29 272,182.50 272,182.50 258,256.10 261,144.30 0.0M
2022-09-28 271,131.70 272,370.30 266,395.10 271,432.70 0.0M
2022-09-27 272,985.20 276,716.70 271,945.10 272,551.30 0.0M
2022-09-26 265,652.10 274,021.50 265,521.80 270,022.30 0.0M
2022-09-23 271,241.00 271,290.20 263,259.30 264,805.00 0.0M
2022-09-22 273,939.50 278,162.20 271,408.50 271,971.40 0.0M
2022-09-21 274,547.90 278,507.30 272,930.70 278,507.30 0.0M
2022-09-20 282,902.70 284,530.20 274,308.90 275,860.90 0.0M
2022-09-19 279,901.90 282,333.10 276,512.20 280,768.10 0.0M
2022-09-16 279,475.40 281,923.50 277,149.40 279,557.00 0.0M
2022-09-15 284,595.60 286,802.00 282,762.90 284,609.10 0.0M
2022-09-14 282,029.10 286,303.80 282,029.10 285,331.50 0.0M
2022-09-13 287,033.40 289,652.70 280,795.20 281,006.80 0.0M
2022-09-12 280,152.90 286,607.00 280,152.90 285,919.10 0.0M
2022-09-09 275,963.80 281,928.40 275,732.80 278,135.50 0.0M
2022-09-08 276,719.50 277,085.30 269,941.50 275,311.00 0.0M
2022-09-07 271,033.40 275,644.10 270,459.50 275,392.50 0.0M
2022-09-06 269,955.00 272,913.70 269,416.20 272,355.20 0.0M
2022-09-05 273,202.90 274,031.60 268,500.20 269,574.70 0.0M
2022-09-02 276,846.50 281,946.60 275,220.00 280,832.30 0.0M
2022-09-01 274,038.90 276,591.90 273,086.10 273,891.80 0.0M
2022-08-31 283,515.20 284,292.00 277,244.20 277,244.20 0.0M
2022-08-30 286,399.90 288,169.10 279,862.00 281,705.30 0.0M
2022-08-29 282,006.00 286,035.30 280,727.90 284,603.70 0.0M
2022-08-26 294,839.30 295,957.00 284,674.20 285,439.70 0.0M
2022-08-25 295,380.10 295,901.10 290,698.90 293,454.00 0.0M
2022-08-24 290,578.40 294,529.30 287,474.10 294,397.60 0.0M
2022-08-23 288,535.90 293,013.50 286,756.30 291,440.70 0.0M
2022-08-22 294,998.50 296,560.60 287,592.00 289,175.00 0.0M
2022-08-19 303,677.40 304,156.90 297,001.30 297,480.40 0.0M
2022-08-18 302,266.00 305,701.10 301,984.20 304,635.00 0.0M
2022-08-17 307,045.40 308,272.80 300,369.90 300,560.40 0.0M
2022-08-16 307,543.80 307,768.60 302,561.30 305,005.50 0.0M
2022-08-12 303,642.70 306,599.80 303,454.20 304,993.80 0.0M
2022-08-11 304,284.40 304,382.80 301,124.70 303,685.40 0.0M
2022-08-10 297,694.60 303,748.80 296,488.60 302,383.00 0.0M
2022-08-09 305,659.20 306,403.60 298,041.80 298,938.50 0.0M
2022-08-08 300,505.60 305,702.70 299,266.70 305,702.70 0.0M
2022-08-05 301,708.50 305,345.50 298,295.00 299,286.60 0.0M
2022-08-04 303,911.30 307,880.80 300,306.90 300,386.20 0.0M
2022-08-03 298,147.20 302,661.90 293,303.90 302,661.90 0.0M
2022-08-02 292,155.60 299,287.40 290,803.80 298,674.00 0.0M
2022-08-01 295,700.50 299,424.30 294,922.90 295,021.30 0.0M
2022-07-29 290,195.00 294,276.10 289,383.80 293,249.40 0.0M
2022-07-28 279,305.60 287,465.40 279,293.70 287,465.40 0.0M
2022-07-27 273,996.70 276,478.10 272,555.90 275,604.70 0.0M
2022-07-26 275,879.50 277,209.00 271,819.70 272,587.50 0.0M
2022-07-25 273,143.30 277,561.60 270,989.70 276,486.70 0.0M
2022-07-22 272,475.10 275,467.20 270,288.20 273,942.60 0.0M
2022-07-21 268,804.40 274,186.20 268,005.10 272,880.00 0.0M
2022-07-20 273,723.90 275,463.50 266,753.80 271,454.20 0.0M
2022-07-19 265,117.10 274,734.30 262,900.00 274,154.30 0.0M
2022-07-18 265,638.60 270,259.70 264,752.40 268,537.40 0.0M
2022-07-15 257,611.00 264,222.60 256,509.30 263,668.80 0.0M
2022-07-14 260,192.10 263,310.10 254,065.70 257,243.80 0.0M
2022-07-13 263,490.60 263,800.80 256,592.20 261,432.00 0.0M
2022-07-12 262,436.60 265,818.20 261,089.50 265,180.50 0.0M
2022-07-11 263,009.80 268,475.80 262,593.90 264,881.90 0.0M
2022-07-08 261,055.70 268,106.80 260,866.40 267,777.50 0.0M
2022-07-07 253,677.40 262,154.90 253,057.40 261,493.30 0.0M
2022-07-06 252,115.10 253,698.00 248,272.90 249,251.40 0.0M
2022-07-05 253,863.90 254,504.50 245,807.30 248,139.40 0.0M
2022-07-04 255,041.30 255,165.90 250,335.30 252,209.80 0.0M
2022-07-01 246,811.50 253,748.70 246,276.00 250,936.40 0.0M
2022-06-30 251,513.60 252,159.70 246,184.30 250,017.20 0.0M
2022-06-29 254,160.00 255,974.70 252,703.50 254,862.70 0.0M
2022-06-28 260,213.80 264,190.80 259,482.60 260,873.70 0.0M
2022-06-27 261,493.70 265,231.10 256,668.20 258,722.20 0.0M
2022-06-24 256,141.10 260,918.20 252,476.90 260,041.80 0.0M
2022-06-23 257,445.40 259,621.20 253,240.80 255,365.40 0.0M
2022-06-22 257,201.40 259,942.90 251,620.50 257,745.10 0.0M
2022-06-21 255,896.00 261,420.50 255,779.40 260,708.30 0.0M
2022-06-20 252,278.00 255,859.70 250,349.40 255,637.40 0.0M
2022-06-17 249,613.20 255,378.20 249,125.50 251,033.20 0.0M
2022-06-16 256,240.80 256,947.60 248,094.60 249,251.60 0.0M
2022-06-15 255,622.90 259,148.40 252,127.60 257,952.30 0.0M
2022-06-14 253,359.10 254,274.10 246,689.20 250,247.50 0.0M
2022-06-13 258,828.20 259,674.00 250,866.10 252,821.20 0.0M
2022-06-10 272,598.50 272,711.50 262,495.70 263,666.70 0.0M
2022-06-09 276,617.70 280,063.50 272,980.50 273,509.00 0.0M
2022-06-08 277,464.00 280,049.60 276,810.70 279,716.30 0.0M
2022-06-07 277,962.10 278,900.30 274,191.90 276,164.10 0.0M
2022-06-06 278,118.80 281,463.00 276,908.50 280,305.00 0.0M
2022-06-03 284,615.30 285,209.70 274,649.70 275,371.80 0.0M
2022-06-02 280,970.30 283,500.10 279,765.30 282,862.20 0.0M
2022-06-01 281,906.00 283,782.70 276,701.10 279,559.10 0.0M
2022-05-31 283,067.00 284,871.90 277,473.50 279,285.00 0.0M
2022-05-30 283,445.70 286,083.50 281,739.60 285,515.10 0.0M
2022-05-27 279,850.90 282,103.40 277,379.20 281,103.80 0.0M
2022-05-26 271,610.40 279,044.00 270,347.50 278,384.50 0.0M
2022-05-25 269,866.30 271,498.60 263,997.90 270,910.90 0.0M
2022-05-24 269,724.00 273,072.60 267,099.80 267,099.80 0.0M
2022-05-23 277,985.30 277,985.30 268,863.30 272,792.70 0.0M
2022-05-20 273,917.90 282,826.50 273,201.20 273,588.20 0.0M
2022-05-19 266,846.60 271,743.50 263,889.60 271,611.10 0.0M
2022-05-18 278,980.90 279,423.70 271,303.30 272,014.40 0.0M
2022-05-17 277,939.90 278,977.00 275,472.70 278,316.50 0.0M
2022-05-16 280,378.10 281,546.90 275,206.10 276,203.50 0.0M
2022-05-13 273,982.20 281,389.50 272,073.50 281,389.50 0.0M
2022-05-12 266,559.90 274,037.00 263,797.30 272,682.10 0.0M
2022-05-11 268,440.10 272,922.00 266,171.30 272,922.00 0.0M
2022-05-10 268,637.10 272,159.40 264,453.60 265,138.40 0.0M
2022-05-09 272,686.30 274,805.70 264,726.40 264,726.40 0.0M
2022-05-06 270,641.40 276,048.30 268,201.70 273,764.70 0.0M
2022-05-05 282,917.70 282,917.70 271,221.10 271,839.70 0.0M
2022-05-04 283,374.00 284,497.20 273,631.60 273,631.60 0.0M
2022-05-03 278,564.40 283,110.60 278,096.00 282,736.80 0.0M
2022-05-02 279,272.50 280,887.10 266,534.20 275,258.30 0.0M
2022-04-29 284,513.70 286,282.70 280,805.00 282,611.00 0.0M
2022-04-28 278,865.30 284,087.70 275,826.40 279,539.80 0.0M
2022-04-27 270,423.30 276,534.80 265,044.80 275,410.50 0.0M
2022-04-26 279,312.10 280,109.70 269,220.10 269,246.10 0.0M
2022-04-25 274,721.20 278,176.20 272,189.80 275,879.60 0.0M
2022-04-22 284,947.20 287,166.00 280,205.20 280,266.80 0.0M
2022-04-21 287,897.80 293,621.30 286,569.90 289,867.70 0.0M
2022-04-20 287,944.00 290,837.80 286,339.80 288,427.90 0.0M
2022-04-19 285,238.40 287,788.60 282,284.80 287,495.50 0.0M
2022-04-14 294,216.00 297,092.50 291,870.80 295,584.50 0.0M
2022-04-13 290,807.70 293,742.90 287,588.70 293,476.00 0.0M
2022-04-12 288,910.90 296,420.20 287,556.20 293,441.00 0.0M
2022-04-11 288,318.40 291,436.70 285,285.60 290,355.60 0.0M
2022-04-08 292,127.80 293,155.80 287,442.20 289,896.20 0.0M
2022-04-07 291,076.10 294,999.50 285,238.00 285,407.10 0.0M
2022-04-06 299,039.80 299,115.50 284,931.50 288,380.00 0.0M
2022-04-05 309,555.90 309,555.90 298,917.50 299,960.20 0.0M
2022-04-04 301,233.50 308,609.80 295,798.90 307,134.50 0.0M
2022-04-01 299,713.30 302,795.90 297,744.30 299,825.60 0.0M
2022-03-31 305,918.30 307,429.40 299,538.40 299,538.40 0.0M
2022-03-30 305,850.00 307,392.90 301,996.00 305,035.90 0.0M
2022-03-29 296,427.70 310,033.20 295,344.30 307,183.40 0.0M
2022-03-28 291,602.40 296,995.60 291,345.60 293,517.60 0.0M
2022-03-25 291,815.20 294,375.70 288,977.00 291,005.50 0.0M
2022-03-24 292,240.30 294,721.40 288,598.30 291,734.70 0.0M
2022-03-23 298,379.00 298,616.50 290,068.40 291,948.60 0.0M
2022-03-22 290,866.40 299,118.80 290,569.80 296,169.20 0.0M
2022-03-21 292,037.00 295,315.10 289,277.40 290,644.20 0.0M
2022-03-18 292,311.60 292,542.10 283,150.90 291,737.60 0.0M
2022-03-17 296,157.90 298,216.50 286,539.70 291,778.10 0.0M
2022-03-16 287,177.30 296,204.60 285,221.40 294,835.20 0.0M
2022-03-15 273,179.20 280,191.30 268,327.20 278,681.30 0.0M
2022-03-14 274,997.10 280,831.10 273,439.30 276,950.40 0.0M
2022-03-11 270,573.20 278,630.60 266,990.90 269,655.50 0.0M
2022-03-10 283,753.50 285,382.40 266,612.30 267,723.30 0.0M
2022-03-09 266,147.80 283,464.10 262,750.90 283,464.10 0.0M
2022-03-08 253,579.10 269,256.00 253,579.10 256,275.80 0.0M
2022-03-07 272,738.40 272,738.40 252,616.80 259,799.10 0.0M
2022-03-04 288,168.10 291,019.80 274,664.80 275,458.20 0.0M
2022-03-03 300,425.40 304,034.40 290,857.10 291,880.90 0.0M
2022-03-02 296,704.60 302,297.20 289,114.10 298,766.90 0.0M
2022-03-01 311,245.80 315,045.70 297,621.10 297,621.10 0.0M
2022-02-28 307,168.90 313,941.60 302,550.60 312,553.60 0.0M
2022-02-25 311,114.40 317,261.20 304,123.10 317,261.20 0.0M
2022-02-24 320,770.60 320,770.60 299,694.30 306,508.90 0.0M
2022-02-23 321,025.80 328,518.40 320,100.70 321,780.00 0.0M
2022-02-22 303,680.00 318,026.80 302,730.90 314,183.70 0.0M
2022-02-21 323,470.00 324,178.40 309,707.50 313,204.90 0.0M
2022-02-18 324,890.40 324,968.60 318,326.40 319,815.90 0.0M
2022-02-17 327,184.00 328,562.90 322,027.40 323,432.10 0.0M
2022-02-16 327,250.10 329,216.70 324,533.00 325,989.30 0.0M
2022-02-15 313,557.70 326,778.80 313,437.40 326,598.40 0.0M
2022-02-14 312,085.30 316,881.00 307,641.20 315,956.20 0.0M
2022-02-11 321,127.90 325,853.20 320,273.10 321,670.90 0.0M
2022-02-10 331,629.60 332,565.90 322,862.50 326,583.90 0.0M
2022-02-09 323,525.10 331,289.70 323,525.10 330,969.60 0.0M
2022-02-08 317,002.30 323,516.30 314,950.10 320,035.80 0.0M
2022-02-07 323,772.50 325,695.20 318,170.20 318,219.10 0.0M
2022-02-04 333,979.90 334,356.40 319,417.90 321,634.10 0.0M
2022-02-03 338,985.30 340,727.60 333,449.40 333,449.40 0.0M
2022-02-02 338,047.30 340,685.80 333,589.00 339,588.10 0.0M
2022-02-01 333,115.50 337,521.40 332,702.00 336,249.20 0.0M
2022-01-31 335,239.30 335,341.70 326,473.90 329,319.20 0.0M
2022-01-28 331,452.80 332,333.70 323,613.30 328,516.60 0.0M
2022-01-27 329,177.90 337,091.90 327,610.20 333,854.10 0.0M
2022-01-26 325,426.20 334,501.00 324,909.00 334,038.90 0.0M
2022-01-25 328,756.50 330,357.20 320,179.20 323,723.80 0.0M
2022-01-24 342,676.00 344,915.60 323,422.10 323,773.90 0.0M
2022-01-21 344,088.40 347,909.70 340,746.50 345,115.70 0.0M
2022-01-20 356,853.50 360,456.20 352,523.80 356,527.80 0.0M
2022-01-19 354,626.10 362,374.50 353,375.40 356,710.50 0.0M
2022-01-18 358,170.10 358,955.70 353,145.60 356,500.50 0.0M
2022-01-17 360,338.00 361,555.60 358,377.90 360,211.10 0.0M
2022-01-14 361,035.40 364,183.80 355,524.80 358,596.70 0.0M
2022-01-13 359,344.90 365,749.50 359,110.00 364,318.80 0.0M
2022-01-12 357,754.90 361,272.30 355,562.90 360,250.30 0.0M
2022-01-11 354,225.80 356,236.60 352,492.90 355,642.60 0.0M
2022-01-10 358,421.50 359,590.00 350,676.90 351,675.10 0.0M
2022-01-07 363,485.30 365,061.30 353,258.90 355,435.50 0.0M
2022-01-06 360,936.30 367,815.30 360,352.00 360,875.80 0.0M
2022-01-05 361,058.50 368,045.20 358,740.50 367,587.40 0.0M
2022-01-04 351,519.10 359,737.50 348,074.30 358,048.70 0.0M
2022-01-03 342,439.60 350,938.60 342,016.50 349,485.20 0.0M