FTSE Italia All Share Media

FTITLMS4030
🏛️ italy →
9,961.10
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
2023-12-29 7,944.10 7,966.00 7,911.30 7,917.90 0.0M
2023-12-28 7,902.20 7,955.60 7,900.50 7,931.40 0.0M
2023-12-27 7,875.30 7,933.30 7,832.20 7,918.60 0.0M
2023-12-22 7,849.50 7,929.00 7,849.50 7,897.30 0.0M
2023-12-21 7,907.90 7,907.90 7,847.20 7,878.00 0.0M
2023-12-20 7,879.90 7,919.60 7,848.30 7,909.80 0.0M
2023-12-19 7,746.80 7,895.20 7,746.80 7,880.50 0.0M
2023-12-18 7,842.60 7,860.60 7,753.40 7,760.70 0.0M
2023-12-15 7,784.00 7,874.90 7,747.20 7,809.40 0.0M
2023-12-14 7,598.50 7,790.20 7,598.50 7,740.70 0.0M
2023-12-13 7,712.10 7,712.10 7,552.30 7,555.40 0.0M
2023-12-12 7,847.80 7,849.90 7,681.80 7,695.00 0.0M
2023-12-11 7,699.20 7,825.90 7,682.60 7,804.40 0.0M
2023-12-08 7,560.00 7,680.10 7,560.00 7,674.20 0.0M
2023-12-07 7,659.90 7,662.70 7,507.60 7,620.20 0.0M
2023-12-06 7,506.80 7,662.30 7,481.30 7,645.40 0.0M
2023-12-05 7,501.10 7,548.90 7,458.90 7,481.40 0.0M
2023-12-04 7,507.60 7,622.50 7,487.00 7,519.50 0.0M
2023-12-01 7,563.40 7,563.40 7,466.30 7,470.90 0.0M
2023-11-30 7,601.50 7,657.20 7,484.10 7,523.00 0.0M
2023-11-29 7,601.50 7,653.70 7,580.30 7,588.70 0.0M
2023-11-28 7,605.80 7,615.30 7,533.10 7,584.80 0.0M
2023-11-27 7,637.70 7,724.60 7,582.70 7,610.10 0.0M
2023-11-24 7,498.00 7,688.50 7,451.90 7,642.50 0.0M
2023-11-23 7,232.30 7,474.90 7,232.30 7,439.00 0.0M
2023-11-22 7,214.00 7,250.80 7,169.60 7,203.70 0.0M
2023-11-21 7,248.00 7,299.10 7,193.40 7,213.90 0.0M
2023-11-20 7,228.70 7,308.40 7,223.20 7,268.00 0.0M
2023-11-17 7,129.40 7,285.70 7,129.40 7,270.70 0.0M
2023-11-16 7,232.90 7,283.20 7,149.00 7,149.00 0.0M
2023-11-15 7,126.90 7,282.10 7,126.90 7,241.20 0.0M
2023-11-14 7,051.60 7,228.20 7,048.60 7,216.00 0.0M
2023-11-13 7,040.70 7,068.70 6,994.90 7,049.10 0.0M
2023-11-10 7,127.90 7,134.00 7,013.30 7,026.80 0.0M
2023-11-09 6,853.60 7,148.00 6,842.00 7,084.60 0.0M
2023-11-08 6,835.30 6,859.20 6,761.40 6,838.40 0.0M
2023-11-07 6,824.00 6,856.60 6,773.60 6,816.90 0.0M
2023-11-06 6,890.20 6,925.70 6,819.00 6,842.10 0.0M
2023-11-03 6,766.60 6,925.20 6,752.70 6,913.60 0.0M
2023-11-02 6,523.10 6,776.40 6,523.10 6,744.60 0.0M
2023-11-01 6,595.60 6,620.70 6,538.20 6,560.00 0.0M
2023-10-31 6,514.00 6,594.20 6,482.50 6,584.20 0.0M
2023-10-30 6,438.70 6,533.30 6,414.50 6,479.30 0.0M
2023-10-27 6,482.70 6,503.60 6,383.30 6,435.90 0.0M
2023-10-26 6,560.90 6,562.00 6,431.40 6,473.50 0.0M
2023-10-25 6,684.80 6,744.60 6,472.20 6,510.50 0.0M
2023-10-24 6,910.80 7,004.60 6,667.20 6,704.90 0.0M
2023-10-23 6,679.30 6,983.90 6,673.70 6,906.30 0.0M
2023-10-20 6,874.90 6,892.90 6,792.40 6,817.00 0.0M
2023-10-19 6,866.20 6,942.30 6,853.30 6,882.50 0.0M
2023-10-18 7,015.90 7,054.70 6,902.40 6,905.30 0.0M
2023-10-17 7,034.70 7,034.70 6,936.60 6,995.40 0.0M
2023-10-16 6,931.00 7,001.10 6,918.70 6,994.20 0.0M
2023-10-13 6,987.20 7,022.70 6,922.00 6,934.30 0.0M
2023-10-12 7,041.80 7,074.40 6,998.90 7,004.70 0.0M
2023-10-11 6,953.40 7,023.40 6,952.80 6,991.30 0.0M
2023-10-10 6,834.80 6,997.40 6,834.80 6,977.90 0.0M
2023-10-09 6,857.60 6,857.60 6,790.60 6,840.40 0.0M
2023-10-06 6,881.10 6,892.70 6,821.70 6,880.10 0.0M
2023-10-05 6,816.90 6,896.70 6,816.90 6,869.10 0.0M
2023-10-04 6,900.10 6,916.10 6,812.30 6,835.00 0.0M
2023-10-03 7,061.30 7,061.30 6,869.20 6,889.70 0.0M
2023-10-02 7,184.90 7,201.40 7,039.40 7,040.30 0.0M
2023-09-29 7,143.60 7,325.90 7,143.60 7,184.90 0.0M
2023-09-28 7,178.50 7,201.80 7,119.70 7,161.80 0.0M
2023-09-27 7,203.30 7,234.90 7,130.10 7,155.30 0.0M
2023-09-26 7,266.20 7,290.60 7,215.60 7,223.10 0.0M
2023-09-25 7,396.30 7,396.30 7,229.60 7,278.80 0.0M
2023-09-22 7,441.80 7,455.80 7,351.80 7,351.80 0.0M
2023-09-21 7,432.10 7,446.70 7,386.10 7,443.70 0.0M
2023-09-20 7,389.40 7,504.40 7,389.40 7,462.60 0.0M
2023-09-19 7,301.10 7,415.10 7,282.80 7,408.40 0.0M
2023-09-18 7,464.70 7,536.90 7,306.40 7,322.20 0.0M
2023-09-15 7,481.20 7,585.90 7,443.60 7,443.60 0.0M
2023-09-14 7,475.60 7,514.10 7,438.20 7,485.00 0.0M
2023-09-13 7,630.60 7,640.60 7,523.10 7,523.10 0.0M
2023-09-12 7,717.20 7,723.60 7,621.40 7,627.80 0.0M
2023-09-11 7,637.70 7,759.30 7,637.70 7,741.70 0.0M
2023-09-08 7,642.70 7,681.90 7,586.30 7,633.30 0.0M
2023-09-07 7,696.40 7,711.60 7,631.90 7,645.10 0.0M
2023-09-06 7,708.30 7,758.90 7,670.10 7,699.20 0.0M
2023-09-05 7,765.20 7,773.60 7,713.80 7,737.20 0.0M
2023-09-04 7,822.20 7,839.00 7,766.60 7,778.00 0.0M
2023-09-01 7,909.80 7,915.10 7,803.60 7,812.70 0.0M
2023-08-31 7,823.20 7,912.40 7,823.20 7,867.60 0.0M
2023-08-30 7,806.30 7,940.90 7,806.30 7,855.10 0.0M
2023-08-29 7,820.90 7,848.20 7,767.50 7,818.60 0.0M
2023-08-28 7,720.00 7,804.90 7,707.10 7,803.40 0.0M
2023-08-25 7,751.80 7,774.00 7,700.30 7,711.10 0.0M
2023-08-24 7,786.70 7,812.40 7,703.30 7,729.90 0.0M
2023-08-23 7,771.50 7,822.30 7,754.70 7,792.60 0.0M
2023-08-22 7,842.90 7,842.90 7,784.20 7,788.80 0.0M
2023-08-21 7,843.10 7,903.00 7,824.60 7,841.30 0.0M
2023-08-18 7,875.60 7,875.60 7,771.50 7,824.00 0.0M
2023-08-17 7,900.30 7,934.30 7,843.70 7,858.30 0.0M
2023-08-16 7,828.80 7,949.70 7,801.10 7,949.70 0.0M
2023-08-14 7,823.20 7,877.60 7,814.40 7,862.10 0.0M
2023-08-11 7,887.10 7,887.10 7,831.00 7,839.90 0.0M
2023-08-10 7,851.20 7,934.50 7,851.20 7,892.50 0.0M
2023-08-09 7,831.90 7,911.10 7,810.40 7,852.40 0.0M
2023-08-08 7,823.50 7,837.00 7,729.80 7,815.30 0.0M
2023-08-07 8,047.90 8,051.30 7,911.40 7,911.90 0.0M
2023-08-04 7,970.70 8,051.40 7,890.30 8,047.70 0.0M
2023-08-03 8,006.50 8,006.50 7,898.30 7,922.60 0.0M
2023-08-02 7,906.20 8,065.10 7,860.70 8,027.20 0.0M
2023-08-01 8,082.60 8,088.20 7,902.40 7,947.40 0.0M
2023-07-31 7,959.50 8,095.00 7,941.10 8,034.20 0.0M
2023-07-28 7,858.70 7,984.00 7,830.90 7,982.30 0.0M
2023-07-27 7,782.80 7,877.70 7,768.00 7,849.10 0.0M
2023-07-26 7,810.20 7,878.90 7,714.10 7,741.10 0.0M
2023-07-25 7,889.80 7,976.20 7,777.80 7,782.40 0.0M
2023-07-24 7,805.20 7,925.20 7,784.90 7,883.10 0.0M
2023-07-21 8,168.40 8,258.00 8,116.90 8,135.30 0.0M
2023-07-20 8,313.90 8,346.60 8,159.80 8,159.80 0.0M
2023-07-19 8,398.40 8,413.50 8,303.50 8,316.10 0.0M
2023-07-18 8,278.90 8,351.30 8,253.70 8,345.60 0.0M
2023-07-17 8,383.60 8,404.90 8,295.00 8,298.20 0.0M
2023-07-14 8,372.70 8,451.90 8,329.70 8,424.30 0.0M
2023-07-13 8,356.90 8,411.30 8,338.40 8,383.10 0.0M
2023-07-12 8,357.30 8,377.80 8,307.20 8,350.20 0.0M
2023-07-11 8,289.70 8,355.90 8,246.30 8,355.90 0.0M
2023-07-10 8,256.70 8,277.90 8,203.50 8,251.50 0.0M
2023-07-07 8,250.00 8,264.50 8,178.30 8,250.50 0.0M
2023-07-06 8,325.10 8,380.50 8,212.60 8,212.60 0.0M
2023-07-05 8,375.50 8,407.10 8,334.10 8,407.10 0.0M
2023-07-04 8,211.80 8,421.70 8,207.50 8,391.30 0.0M
2023-07-03 8,134.50 8,237.30 8,103.10 8,233.40 0.0M
2023-06-30 8,116.50 8,210.30 8,106.60 8,111.40 0.0M
2023-06-29 8,030.00 8,127.00 7,997.30 8,115.40 0.0M
2023-06-28 7,907.40 8,022.20 7,891.30 8,022.20 0.0M
2023-06-27 7,901.90 7,936.90 7,813.30 7,892.30 0.0M
2023-06-26 7,987.50 7,988.40 7,880.20 7,914.20 0.0M
2023-06-23 7,993.70 8,060.30 7,963.40 7,984.60 0.0M
2023-06-22 8,053.50 8,116.30 8,007.30 8,021.60 0.0M
2023-06-21 8,188.20 8,205.90 8,088.60 8,097.70 0.0M
2023-06-20 8,311.80 8,312.80 8,175.70 8,178.60 0.0M
2023-06-19 8,315.20 8,326.50 8,245.00 8,296.40 0.0M
2023-06-16 8,256.70 8,367.80 8,244.10 8,317.60 0.0M
2023-06-15 8,459.50 8,464.30 8,190.00 8,276.10 0.0M
2023-06-14 8,449.10 8,547.30 8,295.30 8,446.70 0.0M
2023-06-13 8,078.00 8,551.80 8,045.80 8,551.80 0.0M
2023-06-12 7,764.10 8,241.90 7,659.00 8,001.30 0.0M
2023-06-09 7,523.30 7,794.30 7,502.00 7,770.00 0.0M
2023-06-08 7,542.10 7,561.90 7,503.30 7,550.70 0.0M
2023-06-07 7,420.40 7,550.80 7,381.00 7,521.20 0.0M
2023-06-06 7,412.50 7,436.20 7,351.40 7,434.60 0.0M
2023-06-05 7,422.50 7,429.40 7,365.80 7,414.60 0.0M
2023-06-02 7,396.80 7,454.30 7,358.60 7,409.40 0.0M
2023-06-01 7,391.90 7,455.70 7,314.30 7,376.00 0.0M
2023-05-31 7,514.80 7,565.30 7,371.20 7,371.20 0.0M
2023-05-30 7,621.30 7,643.80 7,544.40 7,552.00 0.0M
2023-05-29 7,652.70 7,655.60 7,572.40 7,628.00 0.0M
2023-05-26 7,740.10 7,765.50 7,626.60 7,721.10 0.0M
2023-05-25 7,694.80 7,758.80 7,628.30 7,754.30 0.0M
2023-05-24 7,827.30 7,827.30 7,647.40 7,656.90 0.0M
2023-05-23 7,794.10 7,840.90 7,723.80 7,811.20 0.0M
2023-05-22 7,908.00 7,915.30 7,788.20 7,792.60 0.0M
2023-05-19 8,004.50 8,021.50 7,908.70 8,001.30 0.0M
2023-05-18 7,711.80 8,055.90 7,711.80 8,013.90 0.0M
2023-05-17 7,725.30 7,744.70 7,651.70 7,716.50 0.0M
2023-05-16 7,764.70 7,767.40 7,640.90 7,739.90 0.0M
2023-05-15 7,636.60 7,787.10 7,636.60 7,765.60 0.0M
2023-05-12 7,686.60 7,721.10 7,590.40 7,675.30 0.0M
2023-05-11 7,680.20 7,740.90 7,629.90 7,700.70 0.0M
2023-05-10 7,725.80 7,729.40 7,644.50 7,662.60 0.0M
2023-05-09 7,713.30 7,747.20 7,685.60 7,718.70 0.0M
2023-05-08 7,656.60 7,773.60 7,656.60 7,751.00 0.0M
2023-05-05 7,463.20 7,663.00 7,463.20 7,657.60 0.0M
2023-05-04 7,528.90 7,554.10 7,480.10 7,534.90 0.0M
2023-05-03 7,434.70 7,574.30 7,420.10 7,538.60 0.0M
2023-05-02 7,582.10 7,632.20 7,426.10 7,443.60 0.0M
2023-04-28 7,695.40 7,701.70 7,510.50 7,586.90 0.0M
2023-04-27 7,708.00 7,713.30 7,641.90 7,668.30 0.0M
2023-04-26 7,732.80 7,758.30 7,650.50 7,699.20 0.0M
2023-04-25 7,861.00 7,861.00 7,744.40 7,769.70 0.0M
2023-04-24 7,916.40 7,940.80 7,849.10 7,862.70 0.0M
2023-04-21 7,884.30 7,919.90 7,836.60 7,911.20 0.0M
2023-04-20 7,916.00 7,974.20 7,866.50 7,898.90 0.0M
2023-04-19 7,935.70 7,969.70 7,888.10 7,917.50 0.0M
2023-04-18 7,879.80 7,957.40 7,876.40 7,934.10 0.0M
2023-04-17 7,911.70 7,965.50 7,881.90 7,896.90 0.0M
2023-04-14 7,921.50 7,982.60 7,881.40 7,881.40 0.0M
2023-04-13 7,898.50 7,957.40 7,839.90 7,954.80 0.0M
2023-04-12 7,847.00 7,946.00 7,847.00 7,880.10 0.0M
2023-04-11 7,705.30 7,866.80 7,705.30 7,862.40 0.0M
2023-04-06 7,603.20 7,761.00 7,499.10 7,735.60 0.0M
2023-04-05 7,433.90 7,621.40 7,427.60 7,580.30 0.0M
2023-04-04 7,440.00 7,509.40 7,428.00 7,455.90 0.0M
2023-04-03 7,462.70 7,479.60 7,410.20 7,475.90 0.0M
2023-03-31 7,494.00 7,558.90 7,481.10 7,483.70 0.0M
2023-03-30 7,487.60 7,532.20 7,474.20 7,509.30 0.0M
2023-03-29 7,367.90 7,501.10 7,307.40 7,487.10 0.0M
2023-03-28 7,432.00 7,436.00 7,313.80 7,358.60 0.0M
2023-03-27 7,438.60 7,463.90 7,371.30 7,382.90 0.0M
2023-03-24 7,505.10 7,552.50 7,427.10 7,448.60 0.0M
2023-03-23 7,358.20 7,513.60 7,313.20 7,511.80 0.0M
2023-03-22 7,323.20 7,393.90 7,286.80 7,343.70 0.0M
2023-03-21 7,266.60 7,450.60 7,266.60 7,326.70 0.0M
2023-03-20 7,178.80 7,308.50 7,061.70 7,273.50 0.0M
2023-03-17 7,277.40 7,298.50 7,192.50 7,212.90 0.0M
2023-03-16 7,247.40 7,275.20 7,145.70 7,255.50 0.0M
2023-03-15 7,323.80 7,350.40 7,142.20 7,218.90 0.0M
2023-03-14 7,247.00 7,349.30 7,197.20 7,349.30 0.0M
2023-03-13 7,341.50 7,341.50 7,049.10 7,207.50 0.0M
2023-03-10 7,424.10 7,424.10 7,298.50 7,366.20 0.0M
2023-03-09 7,468.10 7,483.40 7,423.60 7,454.70 0.0M
2023-03-08 7,472.80 7,538.50 7,447.80 7,494.70 0.0M
2023-03-07 7,434.80 7,530.00 7,430.10 7,499.00 0.0M
2023-03-06 7,385.50 7,464.20 7,330.50 7,464.20 0.0M
2023-03-03 7,364.40 7,404.70 7,333.60 7,356.70 0.0M
2023-03-02 7,383.50 7,393.00 7,320.00 7,321.70 0.0M
2023-03-01 7,419.20 7,469.40 7,367.30 7,390.50 0.0M
2023-02-28 7,396.80 7,462.10 7,358.80 7,422.80 0.0M
2023-02-27 7,293.70 7,433.40 7,293.70 7,420.50 0.0M
2023-02-24 7,372.60 7,378.80 7,285.90 7,305.30 0.0M
2023-02-23 7,304.00 7,427.50 7,276.30 7,351.40 0.0M
2023-02-22 7,386.70 7,387.20 7,244.30 7,322.00 0.0M
2023-02-21 7,444.30 7,474.80 7,357.90 7,380.00 0.0M
2023-02-20 7,449.00 7,463.30 7,360.20 7,436.30 0.0M
2023-02-17 7,428.40 7,446.30 7,356.70 7,398.90 0.0M
2023-02-16 7,492.00 7,508.30 7,408.00 7,455.80 0.0M
2023-02-15 7,446.10 7,502.30 7,427.00 7,473.20 0.0M
2023-02-14 7,482.20 7,537.10 7,446.20 7,463.20 0.0M
2023-02-13 7,501.00 7,514.10 7,436.50 7,473.30 0.0M
2023-02-10 7,628.00 7,658.40 7,483.20 7,485.70 0.0M
2023-02-09 7,658.00 7,683.80 7,603.10 7,628.40 0.0M
2023-02-08 7,678.10 7,713.00 7,619.20 7,643.60 0.0M
2023-02-07 7,693.60 7,697.60 7,609.60 7,626.60 0.0M
2023-02-06 7,665.90 7,680.40 7,542.10 7,627.40 0.0M
2023-02-03 7,489.50 7,680.30 7,447.60 7,672.60 0.0M
2023-02-02 7,317.80 7,507.30 7,305.80 7,486.00 0.0M
2023-02-01 7,262.60 7,321.50 7,246.30 7,276.60 0.0M
2023-01-31 7,171.90 7,263.20 7,129.90 7,218.50 0.0M
2023-01-30 7,152.40 7,221.20 7,120.50 7,206.90 0.0M
2023-01-27 7,182.00 7,185.70 7,113.60 7,136.40 0.0M
2023-01-26 6,990.10 7,163.70 6,990.10 7,163.50 0.0M
2023-01-25 7,022.80 7,031.10 6,940.30 7,018.70 0.0M
2023-01-24 7,088.10 7,098.90 6,965.70 7,004.40 0.0M
2023-01-23 7,054.00 7,142.30 7,019.70 7,056.60 0.0M
2023-01-20 7,058.30 7,076.40 6,969.10 7,048.10 0.0M
2023-01-19 7,070.80 7,087.60 6,969.90 6,993.20 0.0M
2023-01-18 7,045.60 7,103.00 7,030.60 7,090.10 0.0M
2023-01-17 6,953.80 7,065.10 6,953.80 7,056.00 0.0M
2023-01-16 6,853.90 7,004.50 6,836.60 6,988.80 0.0M
2023-01-13 6,918.70 6,939.60 6,812.10 6,819.80 0.0M
2023-01-12 6,955.00 6,977.40 6,885.00 6,901.90 0.0M
2023-01-11 6,946.10 6,977.90 6,920.90 6,977.90 0.0M
2023-01-10 6,939.80 6,966.60 6,892.90 6,954.10 0.0M
2023-01-09 6,929.10 7,001.20 6,929.10 6,957.90 0.0M
2023-01-06 6,960.20 6,975.80 6,889.60 6,941.40 0.0M
2023-01-05 6,897.20 6,973.10 6,887.20 6,945.70 0.0M
2023-01-04 6,803.70 6,926.10 6,798.60 6,925.00 0.0M
2023-01-03 6,758.60 6,819.90 6,730.10 6,799.50 0.0M
2023-01-02 6,621.40 6,745.80 6,616.30 6,745.80 0.0M