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
2025-09-29 353,286.00 357,798.00 350,917.00 356,994.00 0.0M
2025-09-26 354,468.00 357,046.00 351,421.00 353,179.00 0.0M
2025-09-25 358,655.00 360,966.00 353,021.00 353,021.00 0.0M
2025-09-24 361,267.00 361,569.00 357,339.00 357,339.00 0.0M
2025-09-23 357,094.00 365,901.00 356,619.00 364,910.00 0.0M
2025-09-22 358,638.00 358,638.00 353,259.00 357,073.00 0.0M
2025-09-19 361,621.00 368,562.00 360,178.00 360,496.00 0.0M
2025-09-18 353,217.20 360,942.50 352,679.40 360,942.50 0.0M
2025-09-17 356,105.50 357,477.50 349,104.10 351,055.80 0.0M
2025-09-16 363,957.00 365,863.10 355,906.50 356,064.60 0.0M
2025-09-15 356,228.80 359,073.40 354,066.70 356,532.20 0.0M
2025-09-12 356,750.70 356,750.70 351,987.30 355,185.00 0.0M
2025-09-11 348,414.10 357,966.50 346,843.70 357,761.10 0.0M
2025-09-10 351,855.50 353,975.90 348,560.90 348,745.30 0.0M
2025-09-09 351,605.50 354,711.70 348,927.60 351,332.00 0.0M
2025-09-08 358,614.60 359,677.00 351,568.50 352,016.60 0.0M
2025-09-05 364,664.50 364,915.00 358,557.20 358,949.70 0.0M
2025-09-04 362,426.30 365,120.90 361,773.30 363,263.10 0.0M
2025-09-03 364,634.90 367,259.90 362,080.90 362,760.50 0.0M
2025-09-02 363,975.10 367,182.70 359,896.50 362,148.30 0.0M
2025-09-01 358,170.20 362,482.00 357,931.60 360,065.80 0.0M
2025-08-29 358,708.10 361,223.20 356,419.00 356,803.80 0.0M
2025-08-28 355,780.80 363,484.30 355,540.00 358,272.60 0.0M
2025-08-27 356,736.10 360,263.70 355,395.70 355,562.80 0.0M
2025-08-26 357,343.10 360,023.20 355,576.40 355,576.40 0.0M
2025-08-25 359,522.00 360,034.50 357,251.20 358,850.50 0.0M
2025-08-22 354,444.30 362,510.20 354,151.30 360,396.30 0.0M
2025-08-21 356,398.30 356,790.50 352,530.80 354,196.50 0.0M
2025-08-20 358,856.00 360,901.50 356,549.30 357,093.50 0.0M
2025-08-19 353,362.90 360,548.30 352,720.50 360,548.30 0.0M
2025-08-18 351,438.10 352,539.80 349,311.20 352,429.40 0.0M
2025-08-14 344,739.50 353,355.80 344,298.90 352,517.90 0.0M
2025-08-13 341,263.10 344,412.30 340,571.50 343,657.00 0.0M
2025-08-12 340,181.80 342,718.20 336,892.90 342,299.30 0.0M
2025-08-11 340,407.40 342,026.40 338,287.30 338,379.00 0.0M
2025-08-08 340,196.10 343,054.50 339,232.80 339,232.80 0.0M
2025-08-07 333,687.10 338,713.10 331,823.00 338,568.50 0.0M
2025-08-06 335,514.40 338,089.50 331,564.20 332,021.70 0.0M
2025-08-05 333,500.30 338,418.30 331,694.90 337,451.60 0.0M
2025-08-04 331,323.90 334,270.90 330,472.80 331,804.10 0.0M
2025-08-01 337,509.70 337,509.70 325,727.60 332,686.00 0.0M
2025-07-31 371,524.40 372,204.00 337,404.70 338,710.80 0.0M
2025-07-30 376,058.40 376,578.20 370,973.30 370,973.30 0.0M
2025-07-29 375,583.00 381,096.60 372,027.50 377,322.60 0.0M
2025-07-28 386,422.60 388,254.50 375,777.90 377,074.60 0.0M
2025-07-25 375,277.00 381,412.00 373,048.40 380,642.70 0.0M
2025-07-24 381,676.60 381,676.60 375,722.70 376,621.60 0.0M
2025-07-23 370,527.70 379,063.40 369,700.20 376,342.70 0.0M
2025-07-22 370,036.30 370,793.50 365,456.30 365,460.80 0.0M
2025-07-21 368,013.30 372,865.20 366,346.60 371,220.40 0.0M
2025-07-18 372,357.60 373,467.00 369,173.70 370,893.20 0.0M
2025-07-17 371,786.60 373,532.60 368,685.20 372,524.60 0.0M
2025-07-16 363,078.50 370,206.60 362,524.60 366,735.30 0.0M
2025-07-15 365,534.50 369,950.90 365,534.50 367,282.30 0.0M
2025-07-14 364,067.00 366,917.80 363,553.60 365,795.90 0.0M
2025-07-11 373,531.00 374,844.40 368,323.70 369,129.60 0.0M
2025-07-10 368,984.20 376,084.60 368,922.50 375,846.60 0.0M
2025-07-09 366,941.10 369,943.30 364,046.60 368,417.80 0.0M
2025-07-08 364,744.20 368,627.50 361,800.60 368,300.50 0.0M
2025-07-07 359,903.50 365,177.80 358,595.40 362,984.30 0.0M
2025-07-04 366,939.30 367,101.90 361,180.80 361,180.80 0.0M
2025-07-03 367,393.70 370,076.80 365,760.70 368,730.50 0.0M
2025-07-02 367,133.60 368,956.40 363,923.10 366,505.70 0.0M
2025-07-01 364,465.00 366,301.20 360,136.00 365,682.50 0.0M
2025-06-30 371,622.90 371,622.90 364,893.90 364,893.90 0.0M
2025-06-27 361,881.40 371,400.60 360,548.30 370,837.40 0.0M
2025-06-26 360,388.60 360,388.60 351,551.30 356,245.00 0.0M
2025-06-25 356,810.40 366,170.30 356,070.20 359,324.10 0.0M
2025-06-24 356,706.20 357,201.00 349,998.20 351,121.30 0.0M
2025-06-23 346,564.10 349,694.70 343,017.10 347,585.50 0.0M
2025-06-20 350,823.90 354,029.60 349,129.00 350,751.10 0.0M
2025-06-19 351,605.40 352,643.20 347,763.70 348,500.70 0.0M
2025-06-18 355,006.40 355,683.50 352,215.70 353,696.10 0.0M
2025-06-17 354,973.00 359,979.20 353,699.20 355,220.30 0.0M
2025-06-16 356,625.10 359,652.20 355,868.80 358,203.30 0.0M
2025-06-13 356,824.90 359,649.40 354,592.20 355,694.80 0.0M
2025-06-12 370,650.20 372,097.40 364,168.20 366,245.80 0.0M
2025-06-11 379,773.20 380,001.90 375,712.80 376,173.00 0.0M
2025-06-10 371,801.00 379,915.60 371,546.30 379,357.40 0.0M
2025-06-09 370,341.30 373,397.50 369,275.40 369,745.50 0.0M
2025-06-06 367,606.80 372,866.30 367,300.30 372,332.30 0.0M
2025-06-05 370,464.50 372,092.60 366,294.90 369,701.50 0.0M
2025-06-04 369,400.60 370,630.10 366,070.80 369,989.10 0.0M
2025-06-03 367,014.40 370,065.10 364,612.60 369,731.50 0.0M
2025-06-02 370,615.50 370,960.20 364,622.20 365,947.90 0.0M
2025-05-30 373,948.80 377,518.00 372,495.00 373,813.30 0.0M
2025-05-29 379,554.80 380,005.20 372,967.10 374,698.80 0.0M
2025-05-28 379,731.80 380,235.40 374,067.00 374,751.40 0.0M
2025-05-27 377,398.90 383,210.00 375,495.30 378,380.00 0.0M
2025-05-26 375,793.60 377,910.30 373,420.60 377,910.30 0.0M
2025-05-23 384,615.90 386,470.90 365,873.60 370,644.70 0.0M
2025-05-22 389,821.20 391,417.10 383,854.80 384,827.50 0.0M
2025-05-21 390,027.10 393,259.20 389,067.10 393,259.20 0.0M
2025-05-20 391,156.90 395,546.20 388,609.80 393,513.20 0.0M
2025-05-19 392,824.80 393,938.00 387,055.40 390,776.10 0.0M
2025-05-16 394,598.50 398,011.40 393,752.80 395,241.10 0.0M
2025-05-15 393,889.40 395,653.80 390,412.80 393,030.80 0.0M
2025-05-14 394,232.30 396,371.80 390,071.20 394,185.20 0.0M
2025-05-13 387,804.10 394,590.50 387,781.20 393,972.90 0.0M
2025-05-12 384,014.10 395,454.70 384,014.10 388,017.70 0.0M
2025-05-09 377,026.20 379,641.80 375,147.30 378,066.30 0.0M
2025-05-08 365,612.10 375,609.00 365,489.20 375,364.40 0.0M
2025-05-07 363,447.90 370,385.40 360,715.40 363,992.20 0.0M
2025-05-06 360,380.00 365,674.20 351,285.30 363,044.30 0.0M
2025-05-05 358,609.80 361,083.40 356,919.70 359,531.70 0.0M
2025-05-02 355,418.40 359,715.50 353,115.70 359,417.40 0.0M
2025-04-30 355,355.20 359,133.00 346,713.50 351,345.50 0.0M
2025-04-29 353,317.00 355,323.80 351,149.60 354,355.40 0.0M
2025-04-28 353,129.40 356,615.60 350,163.90 350,842.50 0.0M
2025-04-25 352,735.30 354,874.50 350,113.20 351,898.70 0.0M
2025-04-24 341,266.90 350,496.70 340,113.90 350,182.00 0.0M
2025-04-23 340,828.00 345,750.10 340,828.00 341,681.90 0.0M
2025-04-22 338,684.70 338,859.60 327,161.00 337,279.50 0.0M
2025-04-17 339,965.60 342,401.40 336,828.30 341,930.40 0.0M
2025-04-16 338,105.30 340,208.10 333,682.70 340,208.10 0.0M
2025-04-15 338,942.60 344,318.10 336,551.00 341,818.70 0.0M
2025-04-14 328,334.10 335,374.10 328,055.00 333,080.50 0.0M
2025-04-11 335,373.50 335,373.50 320,827.30 325,147.60 0.0M
2025-04-10 320,856.50 349,016.60 320,810.60 332,491.50 0.0M
2025-04-09 326,645.50 334,768.90 320,732.80 320,732.80 0.0M
2025-04-08 331,019.00 337,813.70 323,290.20 334,405.90 0.0M
2025-04-07 347,394.50 347,394.50 322,488.40 326,273.00 0.0M
2025-04-04 358,025.80 358,598.20 338,999.60 347,809.60 0.0M
2025-04-03 365,031.10 377,682.70 356,626.20 357,546.10 0.0M
2025-04-02 370,546.70 374,214.60 369,336.30 374,083.20 0.0M
2025-04-01 370,516.30 375,260.70 367,048.50 373,323.50 0.0M
2025-03-31 370,473.30 371,805.30 364,503.20 367,393.80 0.0M
2025-03-28 373,620.30 382,637.50 373,620.30 375,832.40 0.0M
2025-03-27 366,059.60 374,416.50 360,577.60 374,331.90 0.0M
2025-03-26 387,000.00 387,808.40 375,100.60 375,162.30 0.0M
2025-03-25 387,517.30 390,397.90 384,131.90 384,858.20 0.0M
2025-03-24 388,768.20 390,179.60 381,690.30 386,458.60 0.0M
2025-03-21 388,940.50 390,633.10 382,337.30 384,587.80 0.0M
2025-03-20 397,290.50 398,609.70 389,747.00 390,979.00 0.0M
2025-03-19 391,059.30 398,939.60 391,059.30 397,952.80 0.0M
2025-03-18 399,505.80 400,684.80 392,357.60 393,766.00 0.0M
2025-03-17 392,155.50 397,451.70 390,793.10 396,570.70 0.0M
2025-03-14 386,634.80 394,884.90 384,211.70 392,898.20 0.0M
2025-03-13 389,839.20 393,301.00 385,309.40 387,247.00 0.0M
2025-03-12 389,522.70 394,287.90 387,378.30 394,029.90 0.0M
2025-03-11 396,253.30 398,201.70 382,860.00 386,626.10 0.0M
2025-03-10 398,974.80 402,727.50 394,934.40 396,278.90 0.0M
2025-03-07 396,523.00 402,138.50 391,100.80 396,295.70 0.0M
2025-03-06 405,864.40 406,544.90 395,466.10 400,326.70 0.0M
2025-03-05 407,515.80 410,719.30 401,830.20 402,374.00 0.0M
2025-03-04 420,452.60 420,654.00 400,241.30 401,558.90 0.0M
2025-03-03 423,407.90 434,784.70 422,851.60 427,902.90 0.0M
2025-02-28 416,429.80 428,435.00 416,154.00 427,572.40 0.0M
2025-02-27 451,691.90 451,754.90 421,481.40 423,753.80 0.0M
2025-02-26 452,236.30 455,388.30 448,072.20 453,801.70 0.0M
2025-02-25 454,234.20 461,550.40 454,043.10 455,853.80 0.0M
2025-02-24 460,009.50 461,057.10 455,404.30 458,158.00 0.0M
2025-02-21 460,602.60 461,597.10 457,332.20 458,811.30 0.0M
2025-02-20 454,292.10 460,338.30 453,875.30 457,463.30 0.0M
2025-02-19 459,308.80 462,870.60 455,157.60 455,386.30 0.0M
2025-02-18 463,714.20 467,567.30 459,089.50 459,089.50 0.0M
2025-02-17 456,961.00 463,121.40 455,451.60 461,783.80 0.0M
2025-02-14 448,682.40 458,946.00 447,292.40 456,584.20 0.0M
2025-02-13 442,112.70 451,724.10 440,170.30 451,651.20 0.0M
2025-02-12 435,741.80 440,023.70 435,181.30 437,067.20 0.0M
2025-02-11 428,251.30 436,106.60 426,872.60 435,076.70 0.0M
2025-02-10 420,222.40 426,108.40 419,895.50 425,469.70 0.0M
2025-02-07 424,804.90 425,876.60 417,830.70 419,006.30 0.0M
2025-02-06 424,864.20 427,960.90 422,921.30 427,960.90 0.0M
2025-02-05 423,398.30 426,211.20 417,637.40 424,377.30 0.0M
2025-02-04 405,927.10 431,616.10 400,045.20 428,269.20 0.0M
2025-02-03 405,689.10 406,810.60 394,330.40 405,397.10 0.0M
2025-01-31 412,356.00 415,203.30 410,866.00 413,221.60 0.0M
2025-01-30 411,365.90 412,306.40 407,517.60 411,734.30 0.0M
2025-01-29 408,409.70 411,379.10 407,652.60 409,188.00 0.0M
2025-01-28 410,121.70 416,966.40 405,934.70 407,546.70 0.0M
2025-01-27 407,733.80 409,274.20 402,847.30 408,137.30 0.0M
2025-01-24 406,507.60 412,241.40 406,507.60 407,648.30 0.0M
2025-01-23 409,406.30 409,757.90 402,633.00 404,971.50 0.0M
2025-01-22 412,866.20 414,933.60 408,627.40 409,998.90 0.0M
2025-01-21 411,209.20 414,098.80 410,187.20 411,298.50 0.0M
2025-01-20 413,937.80 417,434.80 409,141.50 414,755.60 0.0M
2025-01-17 408,243.70 418,406.80 407,127.80 412,975.10 0.0M
2025-01-16 411,001.00 413,945.20 405,853.90 406,617.10 0.0M
2025-01-15 399,452.00 408,386.20 398,128.00 407,202.50 0.0M
2025-01-14 401,903.10 403,851.40 399,289.30 399,514.60 0.0M
2025-01-13 403,206.40 403,863.20 392,267.40 396,377.70 0.0M
2025-01-10 409,684.40 413,521.90 405,885.30 406,036.90 0.0M
2025-01-09 407,323.10 409,245.80 405,414.00 408,591.80 0.0M
2025-01-08 408,545.60 410,330.60 404,205.30 409,008.30 0.0M
2025-01-07 407,782.00 410,530.90 404,180.60 409,817.90 0.0M
2025-01-06 398,244.70 413,568.20 397,920.40 406,045.70 0.0M
2025-01-03 403,233.10 403,485.90 392,755.20 396,665.30 0.0M
2025-01-02 404,890.20 406,750.40 398,881.80 404,276.50 0.0M