FTSE Italia All Share Consumer Services

FTITLMS40
🏛️ italy →
28,066.50
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
2021-12-30 27,391.70 27,431.90 27,278.70 27,367.00 0.0M
2021-12-29 27,481.00 27,513.20 27,230.50 27,342.50 0.0M
2021-12-28 27,441.70 27,600.90 27,429.30 27,466.40 0.0M
2021-12-27 26,951.40 27,393.80 26,931.80 27,381.70 0.0M
2021-12-23 26,887.90 27,032.10 26,771.90 27,021.40 0.0M
2021-12-22 26,617.80 26,828.50 26,414.20 26,828.50 0.0M
2021-12-21 26,526.70 26,638.00 26,315.70 26,619.80 0.0M
2021-12-20 26,077.50 26,465.80 26,073.70 26,274.60 0.0M
2021-12-17 27,056.70 27,261.10 26,691.80 26,972.60 0.0M
2021-12-16 27,582.90 27,585.50 27,262.00 27,292.60 0.0M
2021-12-15 26,983.90 27,186.60 26,945.10 27,092.40 0.0M
2021-12-14 27,208.10 27,322.50 26,745.60 26,788.20 0.0M
2021-12-13 27,482.70 27,619.70 27,123.40 27,175.40 0.0M
2021-12-10 27,307.40 27,583.20 27,221.90 27,364.50 0.0M
2021-12-09 27,726.70 27,847.30 27,470.70 27,531.70 0.0M
2021-12-08 27,976.50 28,115.60 27,728.20 27,767.70 0.0M
2021-12-07 27,488.00 28,154.90 27,488.00 28,120.80 0.0M
2021-12-06 26,881.20 27,228.30 26,647.90 27,214.70 0.0M
2021-12-03 27,149.10 27,209.10 26,558.10 26,682.30 0.0M
2021-12-02 26,739.10 27,122.90 26,688.50 26,866.50 0.0M
2021-12-01 26,558.50 27,123.70 26,368.40 27,053.40 0.0M
2021-11-30 26,226.70 26,657.30 26,085.60 26,308.00 0.0M
2021-11-29 26,864.60 26,988.20 26,636.10 26,754.80 0.0M
2021-11-26 26,965.50 27,197.00 26,415.70 26,415.70 0.0M
2021-11-25 27,998.70 28,126.00 27,751.00 27,882.10 0.0M
2021-11-24 27,980.30 28,072.80 27,525.40 27,839.60 0.0M
2021-11-23 28,503.70 28,503.70 27,886.60 27,931.80 0.0M
2021-11-22 28,654.50 28,870.90 28,506.70 28,767.00 0.0M
2021-11-19 28,805.30 28,886.30 28,056.10 28,476.90 0.0M
2021-11-18 28,836.80 28,900.10 28,554.30 28,681.40 0.0M
2021-11-17 28,685.60 28,857.50 28,508.20 28,797.20 0.0M
2021-11-16 28,588.80 28,740.70 28,501.00 28,622.30 0.0M
2021-11-15 28,307.10 28,575.50 28,260.30 28,450.70 0.0M
2021-11-12 28,262.10 28,386.30 28,115.90 28,368.60 0.0M
2021-11-11 27,924.80 28,173.80 27,849.80 28,124.60 0.0M
2021-11-10 27,830.70 28,044.10 27,636.10 28,041.60 0.0M
2021-11-09 28,000.30 28,147.30 27,822.10 27,824.70 0.0M
2021-11-08 28,289.30 28,377.80 28,134.20 28,201.10 0.0M
2021-11-05 27,918.80 28,430.60 27,918.80 28,321.60 0.0M
2021-11-04 27,650.10 27,947.00 27,589.70 27,947.00 0.0M
2021-11-03 27,216.70 27,690.80 27,215.10 27,555.50 0.0M
2021-11-02 27,003.60 27,157.30 26,895.30 27,113.30 0.0M
2021-11-01 26,736.60 27,110.10 26,736.60 27,110.10 0.0M
2021-10-29 26,221.80 26,614.50 26,193.70 26,601.40 0.0M
2021-10-28 26,506.90 26,732.50 26,399.20 26,516.20 0.0M
2021-10-27 26,458.00 26,589.50 26,310.30 26,454.30 0.0M
2021-10-26 26,646.30 26,923.90 26,567.20 26,595.00 0.0M
2021-10-25 25,866.40 26,531.70 25,835.50 26,520.90 0.0M
2021-10-22 25,850.70 26,012.20 25,780.10 25,806.70 0.0M
2021-10-21 25,532.50 25,892.00 25,471.10 25,818.70 0.0M
2021-10-20 25,521.10 25,687.00 25,329.70 25,675.80 0.0M
2021-10-19 25,613.20 25,701.40 25,508.40 25,594.60 0.0M
2021-10-18 25,815.80 25,860.10 25,466.10 25,546.90 0.0M
2021-10-15 25,768.10 25,917.90 25,768.10 25,855.60 0.0M
2021-10-14 25,469.40 25,655.20 25,420.60 25,626.50 0.0M
2021-10-13 25,257.40 25,628.10 25,226.20 25,273.20 0.0M
2021-10-12 24,897.80 25,245.70 24,832.10 25,222.50 0.0M
2021-10-11 24,873.30 25,220.90 24,825.50 25,185.40 0.0M
2021-10-08 24,978.10 25,073.60 24,869.60 24,967.10 0.0M
2021-10-07 24,517.20 24,897.80 24,492.60 24,897.80 0.0M
2021-10-06 24,512.60 24,512.60 23,946.40 24,247.00 0.0M
2021-10-05 24,299.60 24,708.30 24,274.80 24,708.30 0.0M
2021-10-04 24,389.40 24,555.90 24,170.40 24,302.30 0.0M
2021-10-01 24,139.40 24,626.70 24,025.70 24,475.80 0.0M
2021-09-30 24,813.40 24,865.40 24,407.00 24,524.20 0.0M
2021-09-29 24,635.50 24,788.30 24,552.10 24,594.50 0.0M
2021-09-28 25,081.90 25,142.40 24,452.90 24,452.90 0.0M
2021-09-27 25,297.10 25,297.10 24,889.50 25,065.50 0.0M
2021-09-24 25,029.40 25,153.70 24,793.60 25,086.60 0.0M
2021-09-23 24,964.80 25,149.60 24,839.10 25,079.30 0.0M
2021-09-22 24,455.30 24,787.90 24,324.60 24,787.90 0.0M
2021-09-21 24,331.50 24,472.80 24,213.00 24,310.20 0.0M
2021-09-20 24,558.00 24,558.00 24,059.00 24,178.00 0.0M
2021-09-17 25,418.00 25,518.50 24,860.50 24,860.50 0.0M
2021-09-16 25,333.50 25,624.30 25,211.70 25,241.40 0.0M
2021-09-15 25,336.00 25,419.50 25,028.00 25,205.60 0.0M
2021-09-14 25,214.70 25,403.40 25,162.50 25,263.80 0.0M
2021-09-13 25,235.30 25,366.60 25,100.60 25,158.50 0.0M
2021-09-10 25,325.20 25,457.10 25,168.20 25,178.10 0.0M
2021-09-09 25,013.00 25,293.70 24,933.70 25,239.80 0.0M
2021-09-08 25,292.60 25,324.30 25,003.60 25,148.00 0.0M
2021-09-07 25,598.10 25,626.10 25,369.90 25,480.10 0.0M
2021-09-06 25,396.40 25,566.90 25,396.40 25,547.20 0.0M
2021-09-03 25,487.00 25,556.00 25,210.10 25,310.00 0.0M
2021-09-02 25,251.80 25,447.90 25,236.50 25,432.80 0.0M
2021-09-01 25,351.60 25,415.30 25,125.20 25,209.00 0.0M
2021-08-31 25,291.20 25,345.60 24,998.50 25,134.30 0.0M
2021-08-30 25,318.70 25,364.80 25,202.30 25,245.80 0.0M
2021-08-27 25,170.80 25,322.70 25,111.80 25,269.50 0.0M
2021-08-26 25,260.60 25,371.50 25,146.80 25,200.40 0.0M
2021-08-25 25,407.70 25,479.50 25,298.60 25,382.10 0.0M
2021-08-24 25,546.40 25,576.00 25,168.50 25,347.00 0.0M
2021-08-23 25,434.80 25,680.60 25,245.10 25,389.80 0.0M
2021-08-20 25,292.60 25,336.70 24,967.90 25,112.70 0.0M
2021-08-19 25,812.70 25,812.70 25,349.30 25,349.30 0.0M
2021-08-18 26,362.90 26,403.20 26,172.80 26,274.40 0.0M
2021-08-17 26,655.50 26,655.50 26,314.30 26,340.60 0.0M
2021-08-16 26,861.60 27,019.80 26,701.90 26,776.50 0.0M
2021-08-13 27,093.20 27,203.10 27,052.70 27,094.60 0.0M
2021-08-12 26,778.00 27,024.50 26,733.30 27,006.60 0.0M
2021-08-11 26,585.20 26,783.60 26,487.90 26,723.80 0.0M
2021-08-10 26,489.70 26,640.80 26,459.10 26,529.40 0.0M
2021-08-09 26,275.90 26,504.10 26,275.90 26,439.40 0.0M
2021-08-06 25,896.10 26,318.60 25,844.60 26,240.30 0.0M
2021-08-05 25,577.30 25,836.60 25,560.50 25,813.30 0.0M
2021-08-04 25,418.50 25,668.30 25,396.40 25,579.50 0.0M
2021-08-03 25,332.50 25,484.90 25,213.80 25,255.70 0.0M
2021-08-02 25,072.60 25,274.00 24,854.00 25,010.00 0.0M
2021-07-30 24,771.00 24,999.50 24,679.00 24,904.60 0.0M
2021-07-29 24,597.10 24,924.10 24,534.00 24,890.00 0.0M
2021-07-28 24,354.50 24,499.70 24,230.70 24,485.70 0.0M
2021-07-27 24,513.30 24,633.10 24,362.60 24,424.90 0.0M
2021-07-26 24,368.20 24,685.60 24,349.10 24,641.00 0.0M
2021-07-23 24,290.90 24,576.90 24,279.80 24,510.20 0.0M
2021-07-22 24,287.90 24,310.70 24,050.50 24,144.20 0.0M
2021-07-21 23,639.70 24,203.00 23,639.70 24,105.80 0.0M
2021-07-20 23,545.50 23,707.40 23,309.70 23,552.10 0.0M
2021-07-19 23,892.50 23,920.90 23,221.50 23,471.50 0.0M
2021-07-16 24,396.20 24,405.10 23,990.00 24,073.80 0.0M
2021-07-15 24,625.40 24,638.30 24,199.40 24,278.70 0.0M
2021-07-14 24,578.80 24,841.90 24,565.20 24,702.80 0.0M
2021-07-13 24,743.20 24,792.10 24,586.00 24,646.90 0.0M
2021-07-12 24,696.50 24,747.10 24,436.10 24,726.50 0.0M
2021-07-09 24,285.20 24,651.00 24,273.20 24,611.00 0.0M
2021-07-08 24,661.00 24,661.00 23,915.20 24,147.60 0.0M
2021-07-07 24,917.40 25,072.30 24,647.60 24,805.50 0.0M
2021-07-06 24,978.20 25,070.40 24,741.40 24,818.20 0.0M
2021-07-05 24,747.30 24,980.90 24,636.10 24,903.00 0.0M
2021-07-02 24,772.10 24,823.00 24,627.00 24,787.00 0.0M
2021-07-01 24,737.30 24,853.30 24,451.40 24,681.50 0.0M
2021-06-30 24,843.00 24,941.80 24,399.90 24,632.50 0.0M
2021-06-29 24,861.80 24,960.40 24,815.30 24,856.30 0.0M
2021-06-28 24,986.10 25,086.40 24,789.00 24,789.00 0.0M
2021-06-25 24,973.00 25,024.60 24,895.60 24,985.70 0.0M
2021-06-24 24,812.80 24,963.30 24,687.50 24,907.50 0.0M
2021-06-23 24,991.80 25,132.90 24,768.20 24,768.20 0.0M
2021-06-22 25,059.10 25,084.00 24,838.10 24,947.60 0.0M
2021-06-21 24,363.50 25,028.70 24,363.50 25,028.70 0.0M
2021-06-18 24,977.10 25,124.80 24,578.00 24,610.30 0.0M
2021-06-17 24,792.70 25,030.50 24,769.50 24,999.30 0.0M
2021-06-16 24,988.00 25,003.40 24,749.80 24,850.10 0.0M
2021-06-15 24,901.60 25,007.30 24,832.40 24,871.80 0.0M
2021-06-14 25,179.40 25,246.90 24,785.60 24,879.80 0.0M
2021-06-11 25,012.70 25,179.50 24,995.10 25,162.50 0.0M
2021-06-10 25,262.30 25,262.30 24,884.20 25,034.70 0.0M
2021-06-09 25,739.60 25,798.20 25,234.50 25,300.50 0.0M
2021-06-08 25,714.10 25,836.90 25,518.30 25,715.20 0.0M
2021-06-07 25,404.70 25,734.60 25,311.90 25,734.60 0.0M
2021-06-04 25,080.50 25,379.00 25,049.40 25,374.70 0.0M
2021-06-03 24,731.70 25,056.10 24,626.60 25,044.80 0.0M
2021-06-02 24,592.50 24,780.70 24,540.00 24,750.90 0.0M
2021-06-01 24,618.90 24,883.80 24,606.40 24,606.40 0.0M
2021-05-31 24,373.80 24,669.70 24,355.40 24,539.90 0.0M
2021-05-28 24,211.20 24,426.00 24,124.90 24,382.40 0.0M
2021-05-27 23,712.80 24,254.70 23,664.30 24,253.30 0.0M
2021-05-26 23,755.10 23,798.60 23,622.30 23,751.60 0.0M
2021-05-25 23,674.60 23,797.40 23,649.90 23,721.70 0.0M
2021-05-24 23,509.20 23,657.00 23,490.60 23,650.30 0.0M
2021-05-21 23,296.50 23,554.90 23,225.80 23,505.80 0.0M
2021-05-20 22,972.10 23,185.00 22,830.90 23,185.00 0.0M
2021-05-19 22,941.80 23,019.40 22,585.90 22,816.70 0.0M
2021-05-18 23,209.20 23,289.00 23,036.60 23,178.90 0.0M
2021-05-17 22,887.40 23,047.40 22,809.30 23,016.30 0.0M
2021-05-14 22,757.30 22,783.40 22,459.80 22,758.60 0.0M
2021-05-13 22,392.70 22,685.40 22,014.10 22,608.40 0.0M
2021-05-12 22,511.60 22,706.90 22,416.00 22,617.00 0.0M
2021-05-11 22,832.20 22,832.20 22,285.50 22,459.70 0.0M
2021-05-10 22,973.50 23,016.90 22,841.50 22,997.40 0.0M
2021-05-07 22,880.00 22,890.00 22,687.60 22,889.60 0.0M
2021-05-06 22,985.30 23,000.20 22,657.70 22,812.10 0.0M
2021-05-05 22,359.70 22,945.00 22,169.70 22,945.00 0.0M
2021-05-04 22,805.10 22,974.70 22,167.10 22,176.00 0.0M
2021-05-03 22,612.00 22,881.60 22,543.20 22,874.30 0.0M
2021-04-30 22,644.10 22,752.30 22,473.00 22,534.70 0.0M
2021-04-29 23,084.60 23,093.70 22,455.20 22,594.00 0.0M
2021-04-28 23,038.60 23,091.10 22,924.50 22,996.10 0.0M
2021-04-27 23,053.00 23,053.70 22,913.30 22,977.80 0.0M
2021-04-26 22,989.10 23,056.60 22,821.40 23,026.20 0.0M
2021-04-23 22,762.20 22,931.50 22,719.60 22,917.60 0.0M
2021-04-22 22,958.10 23,037.70 22,830.60 23,007.40 0.0M
2021-04-21 22,507.20 22,837.40 22,443.60 22,837.40 0.0M
2021-04-20 23,092.40 23,194.90 22,404.00 22,429.50 0.0M
2021-04-19 23,301.20 23,420.30 23,065.20 23,065.20 0.0M
2021-04-16 22,993.50 23,228.70 22,981.80 23,215.90 0.0M
2021-04-15 22,905.20 23,058.10 22,864.10 22,924.40 0.0M
2021-04-14 23,058.10 23,125.40 22,853.70 22,870.30 0.0M
2021-04-13 22,878.20 23,076.50 22,827.30 22,978.80 0.0M
2021-04-12 22,642.70 22,868.40 22,611.30 22,812.50 0.0M
2021-04-09 22,831.30 22,889.30 22,625.00 22,634.40 0.0M
2021-04-08 23,094.40 23,144.40 22,668.50 22,756.80 0.0M
2021-04-07 23,136.50 23,163.60 22,795.90 22,950.30 0.0M
2021-04-06 23,196.40 23,210.90 22,970.40 23,065.30 0.0M
2021-04-01 22,896.20 22,985.40 22,751.40 22,914.30 0.0M
2021-03-31 22,847.90 22,964.10 22,757.00 22,786.40 0.0M
2021-03-30 22,382.00 22,746.10 22,355.60 22,734.30 0.0M
2021-03-29 22,333.70 22,376.90 22,162.70 22,247.00 0.0M
2021-03-26 22,245.90 22,260.00 22,080.50 22,246.00 0.0M
2021-03-25 21,780.20 21,985.90 21,697.40 21,985.90 0.0M
2021-03-24 21,775.00 22,086.90 21,766.60 21,835.30 0.0M
2021-03-23 22,359.90 22,373.60 21,937.60 21,953.40 0.0M
2021-03-22 22,043.70 22,415.70 22,016.40 22,343.70 0.0M
2021-03-19 22,050.61 22,198.10 21,890.71 22,181.72 0.0M
2021-03-18 22,087.73 22,184.77 21,916.32 22,050.61 0.0M
2021-03-17 22,268.09 22,332.58 22,007.79 22,087.73 0.0M
2021-03-16 22,288.83 22,410.38 22,156.30 22,268.09 0.0M
2021-03-15 22,291.95 22,577.16 22,226.34 22,288.83 0.0M
2021-03-12 22,349.07 22,349.07 22,005.01 22,291.95 0.0M
2021-03-11 22,230.65 22,419.09 22,230.65 22,349.07 0.0M
2021-03-10 22,339.60 22,418.81 22,120.15 22,230.65 0.0M
2021-03-09 21,991.68 22,452.63 21,991.68 22,339.60 0.0M
2021-03-08 21,382.73 21,991.68 21,382.73 21,991.68 0.0M
2021-03-05 21,464.71 21,539.71 21,308.86 21,382.73 0.0M
2021-03-04 21,491.09 21,491.09 21,236.33 21,464.71 0.0M
2021-03-03 21,187.87 21,539.12 21,187.87 21,491.09 0.0M
2021-03-02 21,030.79 21,328.62 20,973.94 21,187.87 0.0M
2021-03-01 20,547.21 21,167.19 20,547.21 21,030.79 0.0M
2021-02-26 20,737.47 20,737.47 20,322.93 20,547.21 0.0M
2021-02-25 20,653.66 20,881.21 20,647.95 20,737.47 0.0M
2021-02-24 20,461.55 20,715.06 20,446.85 20,653.66 0.0M
2021-02-23 20,322.67 20,615.31 20,257.65 20,461.55 0.0M
2021-02-22 20,228.04 20,335.81 20,072.38 20,322.67 0.0M
2021-02-19 20,023.47 20,260.28 20,016.04 20,228.04 0.0M
2021-02-18 20,287.65 20,321.89 19,966.32 20,023.47 0.0M
2021-02-17 20,469.62 20,575.56 20,242.57 20,287.65 0.0M
2021-02-16 20,512.98 20,613.87 20,433.69 20,469.62 0.0M
2021-02-15 20,191.47 20,512.98 20,191.47 20,512.98 0.0M
2021-02-12 20,185.63 20,196.84 19,924.04 20,191.47 0.0M
2021-02-11 20,428.41 20,481.36 20,185.63 20,185.63 0.0M
2021-02-10 20,324.19 20,454.64 20,240.50 20,428.41 0.0M
2021-02-09 20,263.32 20,339.62 20,056.83 20,324.19 0.0M
2021-02-08 19,879.79 20,333.50 19,879.79 20,263.32 0.0M
2021-02-05 19,618.56 19,885.08 19,618.56 19,879.79 0.0M
2021-02-04 19,427.82 19,677.66 19,427.82 19,618.56 0.0M
2021-02-03 19,176.52 19,589.21 19,176.52 19,427.82 0.0M
2021-02-02 19,101.57 19,265.75 19,101.57 19,176.52 0.0M
2021-02-01 18,765.14 19,170.18 18,765.14 19,101.57 0.0M
2021-01-29 18,795.75 18,827.25 18,588.90 18,765.14 0.0M
2021-01-28 18,646.67 18,836.33 18,456.20 18,795.75 0.0M
2021-01-27 18,688.80 18,886.95 18,459.61 18,646.67 0.0M
2021-01-26 18,467.43 18,782.12 18,330.64 18,688.80 0.0M
2021-01-25 18,727.08 18,784.32 18,454.12 18,467.43 0.0M
2021-01-22 19,105.63 19,105.63 18,606.86 18,727.08 0.0M
2021-01-21 19,551.00 19,670.00 19,054.72 19,105.63 0.0M
2021-01-20 19,390.90 19,553.53 19,390.90 19,551.00 0.0M
2021-01-19 19,529.71 19,659.47 19,390.43 19,390.90 0.0M
2021-01-18 19,671.94 19,671.94 19,484.09 19,529.71 0.0M
2021-01-15 19,790.38 19,831.04 19,526.64 19,671.94 0.0M
2021-01-14 19,638.41 19,851.75 19,617.60 19,790.38 0.0M
2021-01-13 19,709.77 19,834.77 19,538.08 19,638.41 0.0M
2021-01-12 19,960.95 20,032.10 19,708.93 19,709.77 0.0M
2021-01-11 20,149.11 20,168.58 19,915.65 19,960.95 0.0M
2021-01-08 20,152.09 20,327.23 20,110.60 20,149.11 0.0M
2021-01-07 20,201.29 20,230.40 20,092.78 20,152.09 0.0M
2021-01-06 20,029.09 20,214.12 19,849.17 20,201.29 0.0M
2021-01-05 19,958.56 20,121.71 19,865.43 20,029.09 0.0M
2021-01-04 20,023.38 20,195.75 19,904.69 19,958.56 0.0M