FTSE MIB

IT40
🏛️ italy →
42,543.44
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 23,924.00 23,956.21 23,702.20 23,706.96 252.9M
2022-12-29 23,688.99 24,064.64 23,645.00 24,056.55 287.3M
2022-12-28 23,849.55 23,913.47 23,721.01 23,770.44 283.9M
2022-12-27 24,033.41 24,081.45 23,807.83 23,855.86 216.1M
2022-12-23 23,830.13 23,938.36 23,772.87 23,877.55 253.0M
2022-12-22 24,126.21 24,191.81 23,786.29 23,813.30 280.8M
2022-12-21 23,820.00 24,111.97 23,757.35 24,111.97 332.8M
2022-12-20 23,411.09 23,758.60 23,353.17 23,718.25 371.1M
2022-12-19 23,764.54 23,911.84 23,660.58 23,683.54 336.0M
2022-12-16 23,738.67 23,814.76 23,505.34 23,688.16 668.7M
2022-12-15 24,423.79 24,480.57 23,726.05 23,726.05 568.1M
2022-12-14 24,588.27 24,666.68 24,514.09 24,573.93 314.6M
2022-12-13 24,396.00 24,899.20 24,292.39 24,636.94 464.2M
2022-12-12 24,173.20 24,352.55 24,132.58 24,303.68 345.2M
2022-12-09 24,333.38 24,333.38 23,940.98 24,277.49 396.1M
2022-12-08 24,277.60 24,299.84 24,103.31 24,207.42 243.5M
2022-12-07 24,255.86 24,428.77 24,155.42 24,241.35 317.7M
2022-12-06 24,511.16 24,582.29 24,265.45 24,265.45 463.5M
2022-12-05 24,606.70 24,674.02 24,495.36 24,547.84 271.9M
2022-12-02 24,625.37 24,701.67 24,414.63 24,621.72 354.9M
2022-12-01 24,805.53 24,857.02 24,598.67 24,685.67 619.5M
2022-11-30 24,585.40 24,685.00 24,474.55 24,610.29 681.5M
2022-11-29 24,532.99 24,562.38 24,252.57 24,465.95 359.5M
2022-11-28 24,556.57 24,600.04 24,407.48 24,440.88 377.8M
2022-11-25 24,744.49 24,803.45 24,655.94 24,718.81 255.5M
2022-11-24 24,634.30 24,761.27 24,593.41 24,730.89 311.2M
2022-11-23 24,612.91 24,612.91 24,398.94 24,581.14 427.0M
2022-11-22 24,456.20 24,656.77 24,351.30 24,590.50 356.5M
2022-11-21 24,509.40 24,567.07 24,315.47 24,356.05 442.5M
2022-11-18 24,501.35 24,700.21 24,421.76 24,675.18 568.2M
2022-11-17 24,626.00 24,679.80 24,184.06 24,339.67 465.8M
2022-11-16 24,724.89 24,759.24 24,514.40 24,531.27 483.7M
2022-11-15 24,672.73 24,764.28 24,498.49 24,699.75 499.7M
2022-11-14 24,582.83 24,725.05 24,512.41 24,596.69 394.2M
2022-11-11 24,539.20 24,676.07 24,401.69 24,455.57 634.2M
2022-11-10 23,669.64 24,440.11 23,668.79 24,394.28 825.0M
2022-11-09 23,697.12 23,847.33 23,626.45 23,780.07 463.5M
2022-11-08 23,430.78 23,731.73 23,378.27 23,694.17 731.3M
2022-11-07 23,185.82 23,525.01 23,158.32 23,493.00 692.0M
2022-11-04 22,815.31 23,392.21 22,653.40 23,282.46 691.1M
2022-11-03 22,564.80 22,706.02 22,507.35 22,706.02 493.3M
2022-11-02 22,865.14 22,970.36 22,778.13 22,802.97 512.3M
2022-11-01 22,859.53 23,101.58 22,730.02 22,795.64 467.7M
2022-10-31 22,604.33 22,725.16 22,459.18 22,652.11 376.6M
2022-10-28 22,384.74 22,560.23 22,254.88 22,529.20 393.5M
2022-10-27 22,284.57 22,633.89 22,187.62 22,590.41 598.1M
2022-10-26 22,243.90 22,405.47 22,130.10 22,389.78 402.7M
2022-10-25 22,084.71 22,289.85 21,857.94 22,289.85 416.2M
2022-10-24 21,756.99 22,140.99 21,570.50 21,982.95 425.4M
2022-10-21 21,508.67 21,643.43 21,261.47 21,567.55 358.4M
2022-10-20 21,464.58 21,753.75 21,397.88 21,701.50 380.2M
2022-10-19 21,636.69 21,656.92 21,398.47 21,472.11 317.9M
2022-10-18 21,514.26 21,827.57 21,503.34 21,518.78 544.1M
2022-10-17 20,977.80 21,389.58 20,855.72 21,319.73 329.7M
2022-10-14 21,104.90 21,308.96 20,901.66 20,930.81 435.4M
2022-10-13 20,408.33 20,825.69 20,191.69 20,785.82 458.6M
2022-10-12 20,704.73 20,755.21 20,420.83 20,466.77 377.4M
2022-10-11 20,719.90 20,798.56 20,502.43 20,730.50 455.5M
2022-10-10 20,732.07 20,974.50 20,717.59 20,912.96 368.0M
2022-10-07 21,026.60 21,255.06 20,862.07 20,901.56 342.3M
2022-10-06 21,462.93 21,499.72 21,043.44 21,140.55 398.0M
2022-10-05 21,545.56 21,620.00 21,177.04 21,360.72 402.0M
2022-10-04 21,268.01 21,690.65 21,206.83 21,690.65 403.9M
2022-10-03 20,474.53 20,972.57 20,360.70 20,972.57 400.9M
2022-09-30 20,482.10 20,692.23 20,415.57 20,648.85 467.4M
2022-09-29 20,836.97 20,847.83 20,183.45 20,352.98 437.7M
2022-09-28 20,767.88 20,906.32 20,481.73 20,852.67 509.6M
2022-09-27 21,395.62 21,493.12 20,961.38 20,961.38 528.0M
2022-09-26 20,953.65 21,389.07 20,953.65 21,207.25 472.3M
2022-09-23 21,741.41 21,759.37 21,040.03 21,066.55 500.2M
2022-09-22 21,708.67 22,185.70 21,681.84 21,799.11 433.8M
2022-09-21 21,620.33 22,035.81 21,615.42 22,035.81 395.9M
2022-09-20 22,272.85 22,367.24 21,730.24 21,773.75 527.3M
2022-09-19 22,039.81 22,265.50 21,774.12 22,140.73 423.1M
2022-09-16 22,077.36 22,224.34 21,895.51 22,110.89 995.1M
2022-09-15 22,418.21 22,572.84 22,280.87 22,365.82 465.3M
2022-09-14 22,211.13 22,501.71 22,201.89 22,413.46 386.9M
2022-09-13 22,698.90 22,881.81 22,303.86 22,303.86 503.5M
2022-09-12 22,227.24 22,668.16 22,217.73 22,610.40 482.4M
2022-09-09 21,764.94 22,166.55 21,759.00 22,094.56 538.1M
2022-09-08 21,616.48 21,728.24 21,203.02 21,678.08 577.4M
2022-09-07 21,317.88 21,545.34 21,283.18 21,489.36 481.2M
2022-09-06 21,479.36 21,625.91 21,316.67 21,480.61 296.1M
2022-09-05 21,449.01 21,553.32 21,269.57 21,480.19 346.2M
2022-09-02 21,422.95 21,947.02 21,375.58 21,921.26 375.1M
2022-09-01 21,337.51 21,446.54 21,223.47 21,302.16 337.3M
2022-08-31 21,951.70 21,993.82 21,559.32 21,559.32 467.5M
2022-08-30 21,960.23 22,229.19 21,759.84 21,825.22 405.3M
2022-08-29 21,663.96 21,903.78 21,538.53 21,841.88 311.3M
2022-08-26 22,556.32 22,565.43 21,888.34 21,895.25 381.9M
2022-08-25 22,580.92 22,607.32 22,319.18 22,454.43 422.1M
2022-08-24 22,299.97 22,466.13 22,134.05 22,431.47 339.4M
2022-08-23 22,069.87 22,475.01 22,041.52 22,380.06 428.5M
2022-08-22 22,356.43 22,433.04 22,042.09 22,165.66 416.4M
2022-08-19 22,891.09 22,931.40 22,522.49 22,534.57 354.8M
2022-08-18 22,788.13 22,985.70 22,786.32 22,985.70 267.3M
2022-08-17 23,090.61 23,153.82 22,726.49 22,757.81 306.9M
2022-08-16 23,083.26 23,153.68 22,961.54 22,997.83 335.5M
2022-08-12 22,869.05 23,015.45 22,865.82 22,970.73 432.6M
2022-08-11 22,814.26 22,870.02 22,755.36 22,858.18 277.1M
2022-08-10 22,418.92 22,733.01 22,354.02 22,702.44 279.0M
2022-08-09 22,728.09 22,770.86 22,469.68 22,488.49 288.7M
2022-08-08 22,721.97 22,827.98 22,559.87 22,727.94 292.7M
2022-08-05 22,677.03 22,732.03 22,499.65 22,586.88 402.0M
2022-08-04 22,650.38 22,879.89 22,589.57 22,645.84 456.3M
2022-08-03 22,374.68 22,581.15 22,300.29 22,574.90 427.6M
2022-08-02 22,386.03 22,402.39 22,156.37 22,351.02 345.5M
2022-08-01 22,487.91 22,808.20 22,429.47 22,429.47 385.2M
2022-07-29 22,196.54 22,494.08 22,119.54 22,405.48 526.8M
2022-07-28 21,700.42 21,932.06 21,636.19 21,932.06 419.8M
2022-07-27 21,291.66 21,497.83 21,252.41 21,480.70 393.2M
2022-07-26 21,350.81 21,371.04 21,146.17 21,159.98 377.5M
2022-07-25 21,152.62 21,413.62 21,115.01 21,382.71 370.6M
2022-07-22 21,165.04 21,385.17 21,093.98 21,211.98 446.9M
2022-07-21 20,918.00 21,322.81 20,724.86 21,196.59 724.2M
2022-07-20 21,770.96 21,841.55 21,206.89 21,348.42 520.7M
2022-07-19 21,003.45 21,704.78 21,002.38 21,696.20 470.6M
2022-07-18 20,933.26 21,294.34 20,931.05 21,169.12 420.2M
2022-07-15 20,568.47 20,977.18 20,469.13 20,933.26 554.1M
2022-07-14 21,142.58 21,168.98 20,420.57 20,554.33 569.3M
2022-07-13 21,404.62 21,431.42 21,038.80 21,286.33 362.1M
2022-07-12 21,414.24 21,511.14 21,285.38 21,485.70 452.5M
2022-07-11 21,454.50 21,771.82 21,433.66 21,567.70 367.3M
2022-07-08 21,540.63 21,838.99 21,476.32 21,774.18 353.3M
2022-07-07 21,190.46 21,581.00 21,144.35 21,558.07 451.8M
2022-07-06 20,996.82 21,053.53 20,742.77 20,920.99 383.3M
2022-07-05 21,479.42 21,479.42 20,698.58 20,705.06 416.5M
2022-07-04 21,502.87 21,565.92 21,318.44 21,343.93 311.5M
2022-07-01 21,067.45 21,547.37 21,023.94 21,354.65 376.5M
2022-06-30 21,495.06 21,566.44 21,141.06 21,293.86 522.7M
2022-06-29 21,861.50 21,974.57 21,744.26 21,833.50 282.0M
2022-06-28 22,064.97 22,283.11 22,026.43 22,101.23 307.1M
2022-06-27 22,219.46 22,348.52 21,838.75 21,928.81 343.8M
2022-06-24 21,699.97 22,159.69 21,592.76 22,119.20 363.7M
2022-06-23 21,694.16 21,967.94 21,451.79 21,615.00 471.4M
2022-06-22 21,719.22 21,934.99 21,502.21 21,788.57 333.7M
2022-06-21 22,076.79 22,293.73 22,025.63 22,089.41 316.4M
2022-06-20 21,844.61 22,032.13 21,722.93 22,004.05 313.1M
2022-06-17 21,748.46 22,224.27 21,737.10 21,788.87 670.8M
2022-06-16 22,347.43 22,397.22 21,723.03 21,726.64 431.0M
2022-06-15 22,213.54 22,599.23 22,078.57 22,473.56 484.0M
2022-06-14 22,107.28 22,166.13 21,615.62 21,846.89 407.3M
2022-06-13 22,106.01 22,255.29 21,796.67 21,918.04 511.8M
2022-06-10 23,619.31 23,625.87 22,544.50 22,547.48 732.0M
2022-06-09 24,077.24 24,196.04 23,641.16 23,776.97 355.8M
2022-06-08 24,417.73 24,445.12 24,101.40 24,236.67 281.0M
2022-06-07 24,445.59 24,462.70 24,209.07 24,366.19 300.2M
2022-06-06 24,351.70 24,648.88 24,346.87 24,565.67 252.5M
2022-06-03 24,564.68 24,574.89 24,113.40 24,166.66 243.3M
2022-06-02 24,381.71 24,447.94 24,286.67 24,426.50 198.5M
2022-06-01 24,656.86 24,694.59 24,229.71 24,283.56 361.4M
2022-05-31 24,729.70 24,788.35 24,453.08 24,505.08 667.8M
2022-05-30 24,771.56 24,835.46 24,674.67 24,808.65 364.6M
2022-05-27 24,636.40 24,672.67 24,444.63 24,636.26 284.7M
2022-05-26 24,284.20 24,571.88 24,210.99 24,546.50 272.7M
2022-05-25 24,089.01 24,291.16 23,854.21 24,250.45 352.8M
2022-05-24 23,889.99 24,082.05 23,797.41 23,876.08 358.8M
2022-05-23 24,050.06 24,136.56 23,777.87 24,136.56 342.2M
2022-05-20 24,224.05 24,543.46 24,035.48 24,095.00 396.6M
2022-05-19 23,876.94 24,070.08 23,719.50 24,065.05 340.8M
2022-05-18 24,338.32 24,387.63 24,060.80 24,085.82 344.1M
2022-05-17 24,229.71 24,474.68 24,167.90 24,301.65 363.4M
2022-05-16 23,978.54 24,148.94 23,869.03 24,033.05 321.9M
2022-05-13 23,767.76 24,048.29 23,668.50 24,048.29 364.9M
2022-05-12 23,309.68 23,706.74 23,218.73 23,566.23 424.2M
2022-05-11 23,275.63 23,724.20 23,152.17 23,724.20 471.1M
2022-05-10 23,085.40 23,378.43 23,021.40 23,069.78 430.0M
2022-05-09 23,419.35 23,541.59 22,832.56 22,832.56 400.3M
2022-05-06 23,688.42 23,813.92 23,356.49 23,475.72 484.1M
2022-05-05 24,349.20 24,440.92 23,694.74 23,759.71 481.5M
2022-05-04 24,264.95 24,304.47 23,893.80 23,902.06 364.5M
2022-05-03 24,034.67 24,242.25 23,951.47 24,242.25 358.2M
2022-05-02 24,042.12 24,120.87 23,320.09 23,857.23 349.6M
2022-04-29 24,313.44 24,408.73 24,128.52 24,252.16 357.5M
2022-04-28 24,039.57 24,247.84 23,835.04 24,055.56 330.0M
2022-04-27 23,701.93 23,887.14 23,304.27 23,830.11 394.8M
2022-04-26 24,150.12 24,153.16 23,679.01 23,681.76 359.1M
2022-04-25 23,887.77 24,108.19 23,733.74 23,908.55 358.5M
2022-04-22 24,442.34 24,600.98 24,261.03 24,279.63 443.9M
2022-04-21 24,873.00 24,983.63 24,805.62 24,805.62 362.0M
2022-04-20 24,660.72 24,928.46 24,606.26 24,878.23 370.9M
2022-04-19 24,581.06 24,675.24 24,354.89 24,624.41 359.7M
2022-04-14 24,783.85 24,943.35 24,658.67 24,862.35 423.4M
2022-04-13 24,588.22 24,722.16 24,512.88 24,722.16 398.8M
2022-04-12 24,458.94 24,809.59 24,335.63 24,667.27 427.7M
2022-04-11 24,773.86 24,980.90 24,605.94 24,749.49 372.6M
2022-04-08 24,667.19 24,844.32 24,616.28 24,819.15 500.1M
2022-04-07 24,525.61 24,912.92 24,275.58 24,302.71 464.5M
2022-04-06 24,916.23 25,015.92 24,191.30 24,447.36 525.4M
2022-04-05 25,164.81 25,280.45 24,853.23 24,960.38 445.5M
2022-04-04 25,202.13 25,240.07 24,906.17 25,175.86 540.4M
2022-04-01 25,054.58 25,296.51 24,949.75 25,163.30 640.7M
2022-03-31 25,336.16 25,367.40 25,021.26 25,021.26 698.5M
2022-03-30 25,221.07 25,358.04 25,064.84 25,300.25 760.8M
2022-03-29 25,026.44 25,505.68 24,915.66 25,307.98 684.8M
2022-03-28 24,593.89 25,093.16 24,579.72 24,712.60 562.5M
2022-03-25 24,438.70 24,673.51 24,336.86 24,558.74 637.5M
2022-03-24 24,357.21 24,552.28 24,275.68 24,401.48 817.5M
2022-03-23 24,641.28 24,643.79 24,224.89 24,298.66 487.1M
2022-03-22 24,402.45 24,594.58 24,367.52 24,533.84 355.9M
2022-03-21 24,164.57 24,495.50 24,162.56 24,294.71 429.4M
2022-03-18 24,204.77 24,261.68 23,827.42 24,222.16 790.5M
2022-03-17 24,380.25 24,460.37 23,846.35 24,123.58 649.6M
2022-03-16 24,035.86 24,452.90 23,975.29 24,284.85 753.7M
2022-03-15 23,225.82 23,595.19 22,928.77 23,499.86 554.0M
2022-03-14 23,325.39 23,617.72 23,240.88 23,426.70 730.1M
2022-03-11 23,035.50 23,706.56 22,778.29 23,041.20 860.2M
2022-03-10 23,925.68 23,978.59 22,829.51 22,886.69 932.5M
2022-03-09 22,855.93 23,889.49 22,762.98 23,889.49 984.4M
2022-03-08 21,888.56 22,987.83 21,886.70 22,338.13 1,028.3M
2022-03-07 21,913.41 22,761.43 21,060.07 22,160.28 1,473.2M
2022-03-04 23,718.41 23,745.87 22,464.86 22,464.86 1,219.2M
2022-03-03 24,597.08 24,742.96 23,907.59 23,958.83 1,024.4M
2022-03-02 24,270.16 24,708.79 23,967.11 24,534.33 749.0M
2022-03-01 25,399.77 25,630.01 24,363.56 24,363.56 824.2M
2022-02-28 25,207.80 25,479.38 24,953.21 25,415.89 760.5M
2022-02-25 25,136.59 25,803.03 24,796.63 25,773.03 669.5M
2022-02-24 25,486.34 25,544.85 24,507.08 24,879.88 871.8M
2022-02-23 26,172.85 26,383.63 25,917.30 25,955.08 416.5M
2022-02-22 25,329.73 26,221.98 25,329.21 26,043.96 491.9M
2022-02-21 26,678.06 26,702.90 25,848.05 26,050.03 357.6M
2022-02-18 26,761.68 26,832.10 26,420.47 26,506.79 337.1M
2022-02-17 26,944.03 27,025.11 26,562.38 26,669.27 398.1M
2022-02-16 27,065.71 27,160.59 26,779.06 26,969.32 418.1M
2022-02-15 26,339.22 26,973.61 26,303.45 26,967.98 488.4M
2022-02-14 26,334.10 26,506.93 25,893.78 26,415.41 621.0M
2022-02-11 26,850.10 27,047.38 26,740.91 26,966.10 491.7M
2022-02-10 27,215.84 27,353.61 26,966.30 27,190.20 591.7M
2022-02-09 26,642.07 27,128.99 26,641.12 27,128.99 577.2M
2022-02-08 26,335.30 26,658.92 26,202.34 26,411.73 522.5M
2022-02-07 26,719.97 26,748.75 26,144.30 26,328.93 494.4M
2022-02-04 27,261.04 27,266.98 26,514.38 26,603.59 501.4M
2022-02-03 27,371.79 27,380.12 27,062.09 27,088.96 442.2M
2022-02-02 27,341.98 27,549.62 27,318.12 27,388.73 464.2M
2022-02-01 27,023.82 27,224.89 26,998.79 27,224.89 485.1M
2022-01-31 27,055.16 27,060.44 26,647.81 26,814.05 528.6M
2022-01-28 26,841.65 26,866.00 26,293.32 26,565.41 402.5M
2022-01-27 26,294.43 27,040.35 26,257.67 26,882.47 460.4M
2022-01-26 26,224.73 26,656.57 26,198.86 26,619.25 410.5M
2022-01-25 26,185.99 26,273.64 25,784.68 26,028.89 402.0M
2022-01-24 26,879.94 26,989.61 25,801.95 25,972.90 494.0M
2022-01-21 27,171.82 27,315.69 26,807.05 27,061.40 434.4M
2022-01-20 27,428.86 27,570.00 27,315.72 27,570.00 465.5M
2022-01-19 27,326.72 27,563.03 27,221.24 27,370.85 490.3M
2022-01-18 27,579.05 27,584.79 27,304.60 27,483.28 481.7M
2022-01-17 27,678.41 27,705.10 27,574.30 27,688.56 356.5M
2022-01-14 27,597.81 27,737.45 27,421.76 27,543.96 406.2M
2022-01-13 27,676.47 27,900.00 27,661.98 27,844.45 351.0M
2022-01-12 27,693.06 27,727.00 27,507.67 27,714.26 453.7M
2022-01-11 27,550.65 27,642.38 27,445.84 27,535.48 281.3M
2022-01-10 27,778.95 27,803.14 27,273.14 27,353.71 352.3M
2022-01-07 27,776.07 27,853.35 27,448.69 27,618.47 389.9M
2022-01-06 27,738.35 27,942.06 27,600.78 27,655.69 413.5M
2022-01-05 28,002.43 28,212.68 27,951.11 28,162.67 459.3M
2022-01-04 27,897.21 28,083.89 27,752.77 27,954.84 427.3M
2022-01-03 27,408.89 27,779.28 27,408.60 27,730.32 403.4M