FTSE Italia MIB Storico

FTITMSE
🏛️ italy →
36,341.06
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 36,341.06 36,341.06 36,341.06 36,341.06 0.0M
2025-09-25 36,143.32 36,143.32 36,143.32 36,143.32 0.0M
2025-09-24 36,309.39 36,309.39 36,309.39 36,309.39 0.0M
2025-09-23 36,453.52 36,453.52 36,453.52 36,453.52 0.0M
2025-09-22 36,275.67 36,275.67 36,275.67 36,275.67 0.0M
2025-09-19 36,306.29 36,306.29 36,306.29 36,306.29 0.0M
2025-09-18 36,266.03 36,266.03 36,266.03 36,266.03 0.0M
2025-09-17 36,129.43 36,129.43 36,129.43 36,129.43 0.0M
2025-09-16 36,599.73 36,599.73 36,599.73 36,599.73 0.0M
2025-09-15 36,719.59 36,719.59 36,719.59 36,719.59 0.0M
2025-09-12 36,363.07 36,363.07 36,363.07 36,363.07 0.0M
2025-09-11 36,228.07 36,228.07 36,228.07 36,228.07 0.0M
2025-09-10 36,017.41 36,017.41 36,017.41 36,017.41 0.0M
2025-09-09 35,904.41 35,904.41 35,904.41 35,904.41 0.0M
2025-09-08 35,770.98 35,770.98 35,770.98 35,770.98 0.0M
2025-09-05 35,844.18 35,844.18 35,844.18 35,844.18 0.0M
2025-09-04 35,884.80 35,884.80 35,884.80 35,884.80 0.0M
2025-09-03 35,843.65 35,843.65 35,843.65 35,843.65 0.0M
2025-09-02 35,980.80 35,980.80 35,980.80 35,980.80 0.0M
2025-09-01 36,373.80 36,373.80 36,373.80 36,373.80 0.0M
2025-08-29 36,288.29 36,288.29 36,288.29 36,288.29 0.0M
2025-08-28 36,481.59 36,481.59 36,481.59 36,481.59 0.0M
2025-08-27 36,461.00 36,461.00 36,461.00 36,461.00 0.0M
2025-08-26 36,612.27 36,612.27 36,612.27 36,612.27 0.0M
2025-08-25 36,967.13 36,967.13 36,967.13 36,967.13 0.0M
2025-08-22 36,903.05 36,903.05 36,903.05 36,903.05 0.0M
2025-08-21 36,658.51 36,658.51 36,658.51 36,658.51 0.0M
2025-08-20 36,599.48 36,599.48 36,599.48 36,599.48 0.0M
2025-08-19 36,625.70 36,625.70 36,625.70 36,625.70 0.0M
2025-08-18 36,436.24 36,436.24 36,436.24 36,436.24 0.0M
2025-08-14 36,313.32 36,313.32 36,313.32 36,313.32 0.0M
2025-08-13 35,988.70 35,988.70 35,988.70 35,988.70 0.0M
2025-08-12 35,751.89 35,751.89 35,751.89 35,751.89 0.0M
2025-08-11 35,606.51 35,606.51 35,606.51 35,606.51 0.0M
2025-08-08 35,616.90 35,616.90 35,616.90 35,616.90 0.0M
2025-08-07 35,392.01 35,392.01 35,392.01 35,392.01 0.0M
2025-08-06 35,179.27 35,179.27 35,179.27 35,179.27 0.0M
2025-08-05 35,040.63 35,040.63 35,040.63 35,040.63 0.0M
2025-08-04 34,843.04 34,843.04 34,843.04 34,843.04 0.0M
2025-08-01 34,561.19 34,561.19 34,561.19 34,561.19 0.0M
2025-07-31 35,350.11 35,350.11 35,350.11 35,350.11 0.0M
2025-07-30 35,563.75 35,563.75 35,563.75 35,563.75 0.0M
2025-07-29 35,411.49 35,411.49 35,411.49 35,411.49 0.0M
2025-07-28 35,286.32 35,286.32 35,286.32 35,286.32 0.0M
2025-07-25 35,053.91 35,053.91 35,053.91 35,053.91 0.0M
2025-07-24 35,134.98 35,134.98 35,134.98 35,134.98 0.0M
2025-07-23 35,108.55 35,108.55 35,108.55 35,108.55 0.0M
2025-07-22 34,706.61 34,706.61 34,706.61 34,706.61 0.0M
2025-07-21 34,678.28 34,678.28 34,678.28 34,678.28 0.0M
2025-07-18 34,883.21 34,883.21 34,883.21 34,883.21 0.0M
2025-07-17 34,644.45 34,644.45 34,644.45 34,644.45 0.0M
2025-07-16 34,550.61 34,550.61 34,550.61 34,550.61 0.0M
2025-07-15 34,717.96 34,717.96 34,717.96 34,717.96 0.0M
2025-07-14 34,595.36 34,595.36 34,595.36 34,595.36 0.0M
2025-07-11 34,741.10 34,741.10 34,741.10 34,741.10 0.0M
2025-07-10 35,133.30 35,133.30 35,133.30 35,133.30 0.0M
2025-07-09 35,029.13 35,029.13 35,029.13 35,029.13 0.0M
2025-07-08 34,651.33 34,651.33 34,651.33 34,651.33 0.0M
2025-07-07 34,424.36 34,424.36 34,424.36 34,424.36 0.0M
2025-07-04 34,360.87 34,360.87 34,360.87 34,360.87 0.0M
2025-07-03 34,434.97 34,434.97 34,434.97 34,434.97 0.0M
2025-07-02 34,373.44 34,373.44 34,373.44 34,373.44 0.0M
2025-07-01 34,283.86 34,283.86 34,283.86 34,283.86 0.0M
2025-06-30 34,423.46 34,423.46 34,423.46 34,423.46 0.0M
2025-06-27 34,238.66 34,238.66 34,238.66 34,238.66 0.0M
2025-06-26 34,035.03 34,035.03 34,035.03 34,035.03 0.0M
2025-06-25 34,084.21 34,084.21 34,084.21 34,084.21 0.0M
2025-06-24 34,037.32 34,037.32 34,037.32 34,037.32 0.0M
2025-06-23 33,634.92 33,634.92 33,634.92 33,634.92 0.0M
2025-06-20 33,949.59 33,949.59 33,949.59 33,949.59 0.0M
2025-06-19 33,835.62 33,835.62 33,835.62 33,835.62 0.0M
2025-06-18 34,100.85 34,100.85 34,100.85 34,100.85 0.0M
2025-06-17 34,132.12 34,132.12 34,132.12 34,132.12 0.0M
2025-06-16 34,376.88 34,376.88 34,376.88 34,376.88 0.0M
2025-06-13 34,105.27 34,105.27 34,105.27 34,105.27 0.0M
2025-06-12 34,500.52 34,500.52 34,500.52 34,500.52 0.0M
2025-06-11 34,771.91 34,771.91 34,771.91 34,771.91 0.0M
2025-06-10 34,904.23 34,904.23 34,904.23 34,904.23 0.0M
2025-06-09 34,960.99 34,960.99 34,960.99 34,960.99 0.0M
2025-06-06 34,940.63 34,940.63 34,940.63 34,940.63 0.0M
2025-06-05 34,779.73 34,779.73 34,779.73 34,779.73 0.0M
2025-06-04 34,681.84 34,681.84 34,681.84 34,681.84 0.0M
2025-06-03 34,564.31 34,564.31 34,564.31 34,564.31 0.0M
2025-06-02 34,599.59 34,599.59 34,599.59 34,599.59 0.0M
2025-05-30 34,709.75 34,709.75 34,709.75 34,709.75 0.0M
2025-05-29 34,767.48 34,767.48 34,767.48 34,767.48 0.0M
2025-05-28 34,818.47 34,818.47 34,818.47 34,818.47 0.0M
2025-05-27 34,739.65 34,739.65 34,739.65 34,739.65 0.0M
2025-05-26 34,608.23 34,608.23 34,608.23 34,608.23 0.0M
2025-05-23 34,322.70 34,322.70 34,322.70 34,322.70 0.0M
2025-05-22 34,714.52 34,714.52 34,714.52 34,714.52 0.0M
2025-05-21 34,961.90 34,961.90 34,961.90 34,961.90 0.0M
2025-05-20 34,828.16 34,828.16 34,828.16 34,828.16 0.0M
2025-05-19 34,547.96 34,547.96 34,547.96 34,547.96 0.0M
2025-05-16 35,021.34 35,021.34 35,021.34 35,021.34 0.0M
2025-05-15 34,718.84 34,718.84 34,718.84 34,718.84 0.0M
2025-05-14 34,680.75 34,680.75 34,680.75 34,680.75 0.0M
2025-05-13 34,518.88 34,518.88 34,518.88 34,518.88 0.0M
2025-05-12 34,452.91 34,452.91 34,452.91 34,452.91 0.0M
2025-05-09 33,945.13 33,945.13 33,945.13 33,945.13 0.0M
2025-05-08 33,534.48 33,534.48 33,534.48 33,534.48 0.0M
2025-05-07 33,295.55 33,295.55 33,295.55 33,295.55 0.0M
2025-05-06 33,340.91 33,340.91 33,340.91 33,340.91 0.0M
2025-05-05 33,224.57 33,224.57 33,224.57 33,224.57 0.0M
2025-05-02 33,022.64 33,022.64 33,022.64 33,022.64 0.0M
2025-04-30 32,641.19 32,641.19 32,641.19 32,641.19 0.0M
2025-04-29 32,618.65 32,618.65 32,618.65 32,618.65 0.0M
2025-04-28 32,412.51 32,412.51 32,412.51 32,412.51 0.0M
2025-04-25 32,141.15 32,141.15 32,141.15 32,141.15 0.0M
2025-04-24 31,747.86 31,747.86 31,747.86 31,747.86 0.0M
2025-04-23 31,475.73 31,475.73 31,475.73 31,475.73 0.0M
2025-04-22 30,957.54 30,957.54 30,957.54 30,957.54 0.0M
2025-04-17 31,101.56 31,101.56 31,101.56 31,101.56 0.0M
2025-04-16 30,902.21 30,902.21 30,902.21 30,902.21 0.0M
2025-04-15 30,788.43 30,788.43 30,788.43 30,788.43 0.0M
2025-04-14 30,223.59 30,223.59 30,223.59 30,223.59 0.0M
2025-04-11 29,583.02 29,583.02 29,583.02 29,583.02 0.0M
2025-04-10 30,334.66 30,334.66 30,334.66 30,334.66 0.0M
2025-04-09 28,475.63 28,475.63 28,475.63 28,475.63 0.0M
2025-04-08 29,158.05 29,158.05 29,158.05 29,158.05 0.0M
2025-04-07 28,349.38 28,349.38 28,349.38 28,349.38 0.0M
2025-04-04 30,715.33 30,715.33 30,715.33 30,715.33 0.0M
2025-04-03 32,384.70 32,384.70 32,384.70 32,384.70 0.0M
2025-04-02 33,024.87 33,024.87 33,024.87 33,024.87 0.0M
2025-04-01 33,111.91 33,111.91 33,111.91 33,111.91 0.0M
2025-03-31 32,884.94 32,884.94 32,884.94 32,884.94 0.0M
2025-03-28 33,465.20 33,465.20 33,465.20 33,465.20 0.0M
2025-03-27 33,445.12 33,445.12 33,445.12 33,445.12 0.0M
2025-03-26 33,733.27 33,733.27 33,733.27 33,733.27 0.0M
2025-03-25 33,775.49 33,775.49 33,775.49 33,775.49 0.0M
2025-03-24 33,645.55 33,645.55 33,645.55 33,645.55 0.0M
2025-03-21 33,569.49 33,569.49 33,569.49 33,569.49 0.0M
2025-03-20 33,822.15 33,822.15 33,822.15 33,822.15 0.0M
2025-03-19 34,049.35 34,049.35 34,049.35 34,049.35 0.0M
2025-03-18 33,895.33 33,895.33 33,895.33 33,895.33 0.0M
2025-03-17 33,492.82 33,492.82 33,492.82 33,492.82 0.0M
2025-03-14 33,068.77 33,068.77 33,068.77 33,068.77 0.0M
2025-03-13 32,823.76 32,823.76 32,823.76 32,823.76 0.0M
2025-03-12 32,892.76 32,892.76 32,892.76 32,892.76 0.0M
2025-03-11 32,742.50 32,742.50 32,742.50 32,742.50 0.0M
2025-03-10 33,061.01 33,061.01 33,061.01 33,061.01 0.0M
2025-03-07 33,124.58 33,124.58 33,124.58 33,124.58 0.0M
2025-03-06 33,269.98 33,269.98 33,269.98 33,269.98 0.0M
2025-03-05 33,072.83 33,072.83 33,072.83 33,072.83 0.0M
2025-03-04 32,939.02 32,939.02 32,939.02 32,939.02 0.0M
2025-03-03 33,557.66 33,557.66 33,557.66 33,557.66 0.0M
2025-02-28 33,299.43 33,299.43 33,299.43 33,299.43 0.0M
2025-02-27 33,347.31 33,347.31 33,347.31 33,347.31 0.0M
2025-02-26 33,677.86 33,677.86 33,677.86 33,677.86 0.0M
2025-02-25 33,368.21 33,368.21 33,368.21 33,368.21 0.0M
2025-02-24 33,244.76 33,244.76 33,244.76 33,244.76 0.0M
2025-02-21 33,224.80 33,224.80 33,224.80 33,224.80 0.0M
2025-02-20 33,195.60 33,195.60 33,195.60 33,195.60 0.0M
2025-02-19 33,380.11 33,380.11 33,380.11 33,380.11 0.0M
2025-02-18 33,330.00 33,330.00 33,330.00 33,330.00 0.0M
2025-02-17 33,189.48 33,189.48 33,189.48 33,189.48 0.0M
2025-02-14 32,972.84 32,972.84 32,972.84 32,972.84 0.0M
2025-02-13 32,867.97 32,867.97 32,867.97 32,867.97 0.0M
2025-02-12 32,684.30 32,684.30 32,684.30 32,684.30 0.0M
2025-02-11 32,462.67 32,462.67 32,462.67 32,462.67 0.0M
2025-02-10 32,312.84 32,312.84 32,312.84 32,312.84 0.0M
2025-02-07 32,165.77 32,165.77 32,165.77 32,165.77 0.0M
2025-02-06 32,069.37 32,069.37 32,069.37 32,069.37 0.0M
2025-02-05 31,818.13 31,818.13 31,818.13 31,818.13 0.0M
2025-02-04 31,720.62 31,720.62 31,720.62 31,720.62 0.0M
2025-02-03 31,390.88 31,390.88 31,390.88 31,390.88 0.0M
2025-01-31 31,815.37 31,815.37 31,815.37 31,815.37 0.0M
2025-01-30 31,699.16 31,699.16 31,699.16 31,699.16 0.0M
2025-01-29 31,571.73 31,571.73 31,571.73 31,571.73 0.0M
2025-01-28 31,545.78 31,545.78 31,545.78 31,545.78 0.0M
2025-01-27 31,410.30 31,410.30 31,410.30 31,410.30 0.0M
2025-01-24 31,552.96 31,552.96 31,552.96 31,552.96 0.0M
2025-01-23 31,352.86 31,352.86 31,352.86 31,352.86 0.0M
2025-01-22 31,418.75 31,418.75 31,418.75 31,418.75 0.0M
2025-01-21 31,402.23 31,402.23 31,402.23 31,402.23 0.0M
2025-01-20 31,520.62 31,520.62 31,520.62 31,520.62 0.0M
2025-01-17 31,494.02 31,494.02 31,494.02 31,494.02 0.0M
2025-01-16 31,247.34 31,247.34 31,247.34 31,247.34 0.0M
2025-01-15 30,883.84 30,883.84 30,883.84 30,883.84 0.0M
2025-01-14 30,578.96 30,578.96 30,578.96 30,578.96 0.0M
2025-01-13 30,384.49 30,384.49 30,384.49 30,384.49 0.0M
2025-01-10 30,802.99 30,802.99 30,802.99 30,802.99 0.0M
2025-01-09 30,749.07 30,749.07 30,749.07 30,749.07 0.0M
2025-01-08 30,663.21 30,663.21 30,663.21 30,663.21 0.0M
2025-01-07 30,482.42 30,482.42 30,482.42 30,482.42 0.0M
2025-01-06 30,293.80 30,293.80 30,293.80 30,293.80 0.0M
2025-01-03 30,005.46 30,005.46 30,005.46 30,005.46 0.0M
2025-01-02 30,058.52 30,058.52 30,058.52 30,058.52 0.0M