FTSE MIB TR EUR

TFTMIBE
🏛️ italy →
112,764.27
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
2022-12-30 54,426.07 54,426.07 54,426.07 54,426.07 0.0M
2022-12-29 55,228.65 55,228.65 55,228.65 55,228.65 0.0M
2022-12-28 54,571.82 54,571.82 54,571.82 54,571.82 0.0M
2022-12-27 54,767.91 54,767.91 54,767.91 54,767.91 0.0M
2022-12-23 54,817.71 54,817.71 54,817.71 54,817.71 0.0M
2022-12-22 54,670.20 54,670.20 54,670.20 54,670.20 0.0M
2022-12-21 55,355.89 55,355.89 55,355.89 55,355.89 0.0M
2022-12-20 54,452.00 54,452.00 54,452.00 54,452.00 0.0M
2022-12-19 54,372.31 54,372.31 54,372.31 54,372.31 0.0M
2022-12-16 54,382.91 54,382.91 54,382.91 54,382.91 0.0M
2022-12-15 54,469.89 54,469.89 54,469.89 54,469.89 0.0M
2022-12-14 56,416.44 56,416.44 56,416.44 56,416.44 0.0M
2022-12-13 56,561.09 56,561.09 56,561.09 56,561.09 0.0M
2022-12-12 55,796.01 55,796.01 55,796.01 55,796.01 0.0M
2022-12-09 55,730.43 55,730.43 55,730.43 55,730.43 0.0M
2022-12-08 55,569.57 55,569.57 55,569.57 55,569.57 0.0M
2022-12-07 55,647.48 55,647.48 55,647.48 55,647.48 0.0M
2022-12-06 55,702.79 55,702.79 55,702.79 55,702.79 0.0M
2022-12-05 56,351.05 56,351.05 56,351.05 56,351.05 0.0M
2022-12-02 56,520.62 56,520.62 56,520.62 56,520.62 0.0M
2022-12-01 56,667.44 56,667.44 56,667.44 56,667.44 0.0M
2022-11-30 56,494.40 56,494.40 56,494.40 56,494.40 0.0M
2022-11-29 56,163.05 56,163.05 56,163.05 56,163.05 0.0M
2022-11-28 56,105.51 56,105.51 56,105.51 56,105.51 0.0M
2022-11-25 56,743.51 56,743.51 56,743.51 56,743.51 0.0M
2022-11-24 56,771.25 56,771.25 56,771.25 56,771.25 0.0M
2022-11-23 56,427.48 56,427.48 56,427.48 56,427.48 0.0M
2022-11-22 56,448.96 56,448.96 56,448.96 56,448.96 0.0M
2022-11-21 55,910.77 55,910.77 55,910.77 55,910.77 0.0M
2022-11-18 56,259.75 56,259.75 56,259.75 56,259.75 0.0M
2022-11-17 55,494.79 55,494.79 55,494.79 55,494.79 0.0M
2022-11-16 55,931.63 55,931.63 55,931.63 55,931.63 0.0M
2022-11-15 56,315.78 56,315.78 56,315.78 56,315.78 0.0M
2022-11-14 56,080.79 56,080.79 56,080.79 56,080.79 0.0M
2022-11-11 55,759.05 55,759.05 55,759.05 55,759.05 0.0M
2022-11-10 55,619.29 55,619.29 55,619.29 55,619.29 0.0M
2022-11-09 54,218.89 54,218.89 54,218.89 54,218.89 0.0M
2022-11-08 54,023.04 54,023.04 54,023.04 54,023.04 0.0M
2022-11-07 53,564.36 53,564.36 53,564.36 53,564.36 0.0M
2022-11-04 53,084.33 53,084.33 53,084.33 53,084.33 0.0M
2022-11-03 51,770.04 51,770.04 51,770.04 51,770.04 0.0M
2022-11-02 51,991.09 51,991.09 51,991.09 51,991.09 0.0M
2022-11-01 51,974.38 51,974.38 51,974.38 51,974.38 0.0M
2022-10-31 51,647.13 51,647.13 51,647.13 51,647.13 0.0M
2022-10-28 51,366.89 51,366.89 51,366.89 51,366.89 0.0M
2022-10-27 51,506.45 51,506.45 51,506.45 51,506.45 0.0M
2022-10-26 51,049.02 51,049.02 51,049.02 51,049.02 0.0M
2022-10-25 50,821.17 50,821.17 50,821.17 50,821.17 0.0M
2022-10-24 50,121.44 50,121.44 50,121.44 50,121.44 0.0M
2022-10-21 49,174.32 49,174.32 49,174.32 49,174.32 0.0M
2022-10-20 49,479.73 49,479.73 49,479.73 49,479.73 0.0M
2022-10-19 48,956.71 48,956.71 48,956.71 48,956.71 0.0M
2022-10-18 49,063.11 49,063.11 49,063.11 49,063.11 0.0M
2022-10-17 48,609.27 48,609.27 48,609.27 48,609.27 0.0M
2022-10-14 47,722.55 47,722.55 47,722.55 47,722.55 0.0M
2022-10-13 47,391.96 47,391.96 47,391.96 47,391.96 0.0M
2022-10-12 46,664.53 46,664.53 46,664.53 46,664.53 0.0M
2022-10-11 47,265.83 47,265.83 47,265.83 47,265.83 0.0M
2022-10-10 47,681.84 47,681.84 47,681.84 47,681.84 0.0M
2022-10-07 47,655.84 47,655.84 47,655.84 47,655.84 0.0M
2022-10-06 48,200.74 48,200.74 48,200.74 48,200.74 0.0M
2022-10-05 48,702.75 48,702.75 48,702.75 48,702.75 0.0M
2022-10-04 49,454.97 49,454.97 49,454.97 49,454.97 0.0M
2022-10-03 47,817.75 47,817.75 47,817.75 47,817.75 0.0M
2022-09-30 47,079.67 47,079.67 47,079.67 47,079.67 0.0M
2022-09-29 46,405.07 46,405.07 46,405.07 46,405.07 0.0M
2022-09-28 47,544.38 47,544.38 47,544.38 47,544.38 0.0M
2022-09-27 47,792.25 47,792.25 47,792.25 47,792.25 0.0M
2022-09-26 48,352.82 48,352.82 48,352.82 48,352.82 0.0M
2022-09-23 48,032.04 48,032.04 48,032.04 48,032.04 0.0M
2022-09-22 49,702.28 49,702.28 49,702.28 49,702.28 0.0M
2022-09-21 50,241.95 50,241.95 50,241.95 50,241.95 0.0M
2022-09-20 49,644.45 49,644.45 49,644.45 49,644.45 0.0M
2022-09-19 50,481.18 50,481.18 50,481.18 50,481.18 0.0M
2022-09-16 50,331.22 50,331.22 50,331.22 50,331.22 0.0M
2022-09-15 50,911.52 50,911.52 50,911.52 50,911.52 0.0M
2022-09-14 51,019.96 51,019.96 51,019.96 51,019.96 0.0M
2022-09-13 50,770.48 50,770.48 50,770.48 50,770.48 0.0M
2022-09-12 51,468.26 51,468.26 51,468.26 51,468.26 0.0M
2022-09-09 50,294.06 50,294.06 50,294.06 50,294.06 0.0M
2022-09-07 48,916.45 48,916.45 48,916.45 48,916.45 0.0M
2022-09-06 48,896.51 48,896.51 48,896.51 48,896.51 0.0M
2022-09-05 48,895.57 48,895.57 48,895.57 48,895.57 0.0M
2022-09-02 49,899.57 49,899.57 49,899.57 49,899.57 0.0M
2022-09-01 48,490.31 48,490.31 48,490.31 48,490.31 0.0M
2022-08-31 49,075.68 49,075.68 49,075.68 49,075.68 0.0M
2022-08-30 49,680.96 49,680.96 49,680.96 49,680.96 0.0M
2022-08-29 49,718.88 49,718.88 49,718.88 49,718.88 0.0M
2022-08-26 49,840.36 49,840.36 49,840.36 49,840.36 0.0M
2022-08-25 51,113.24 51,113.24 51,113.24 51,113.24 0.0M
2022-08-24 51,060.97 51,060.97 51,060.97 51,060.97 0.0M
2022-08-23 50,943.94 50,943.94 50,943.94 50,943.94 0.0M
2022-08-22 50,455.90 50,455.90 50,455.90 50,455.90 0.0M
2022-08-19 0.00 0.00 0.00 51,295.64 0.0M
2022-08-18 52,322.57 52,322.57 52,322.57 52,322.57 0.0M
2022-08-17 51,803.82 51,803.82 51,803.82 51,803.82 0.0M
2022-08-16 52,350.19 52,350.19 52,350.19 52,350.19 0.0M
2022-08-12 52,288.50 52,288.50 52,288.50 52,288.50 0.0M
2022-08-11 52,032.30 52,032.30 52,032.30 52,032.30 0.0M
2022-08-10 51,677.79 51,677.79 51,677.79 51,677.79 0.0M
2022-08-09 51,190.75 51,190.75 51,190.75 51,190.75 0.0M
2022-08-08 51,735.82 51,735.82 51,735.82 51,735.82 0.0M
2022-08-05 51,414.74 51,414.74 51,414.74 51,414.74 0.0M
2022-08-04 51,548.95 51,548.95 51,548.95 51,548.95 0.0M
2022-08-03 51,387.46 51,387.46 51,387.46 51,387.46 0.0M
2022-08-02 50,877.85 50,877.85 50,877.85 50,877.85 0.0M
2022-08-01 51,056.42 51,056.42 51,056.42 51,056.42 0.0M
2022-07-29 51,001.80 51,001.80 51,001.80 51,001.80 0.0M
2022-07-28 49,924.16 49,924.16 49,924.16 49,924.16 0.0M
2022-07-27 48,896.73 48,896.73 48,896.73 48,896.73 0.0M
2022-07-26 48,166.67 48,166.67 48,166.67 48,166.67 0.0M
2022-07-25 48,673.68 48,673.68 48,673.68 48,673.68 0.0M
2022-07-22 48,285.04 48,285.04 48,285.04 48,285.04 0.0M
2022-07-21 48,250.01 48,250.01 48,250.01 48,250.01 0.0M
2022-07-20 48,595.62 48,595.62 48,595.62 48,595.62 0.0M
2022-07-19 49,387.26 49,387.26 49,387.26 49,387.26 0.0M
2022-07-18 48,187.48 48,187.48 48,187.48 48,187.48 0.0M
2022-07-15 47,443.68 47,443.68 47,443.68 47,443.68 0.0M
2022-07-14 46,584.86 46,584.86 46,584.86 46,584.86 0.0M
2022-07-13 48,243.90 48,243.90 48,243.90 48,243.90 0.0M
2022-07-12 48,695.76 48,695.76 48,695.76 48,695.76 0.0M
2022-07-11 48,881.61 48,881.61 48,881.61 48,881.61 0.0M
2022-07-08 49,349.55 49,349.55 49,349.55 49,349.55 0.0M
2022-07-07 48,859.78 48,859.78 48,859.78 48,859.78 0.0M
2022-07-06 47,415.87 47,415.87 47,415.87 47,415.87 0.0M
2022-07-05 46,926.48 46,926.48 46,926.48 46,926.48 0.0M
2022-07-04 48,374.44 48,374.44 48,374.44 48,374.44 0.0M
2022-07-01 48,398.73 48,398.73 48,398.73 48,398.73 0.0M
2022-06-30 48,260.96 48,260.96 48,260.96 48,260.96 0.0M
2022-06-29 49,484.01 49,484.01 49,484.01 49,484.01 0.0M
2022-06-28 50,090.81 50,090.81 50,090.81 50,090.81 0.0M
2022-06-27 49,700.02 49,700.02 49,700.02 49,700.02 0.0M
2022-06-24 50,131.54 50,131.54 50,131.54 50,131.54 0.0M
2022-06-23 48,988.80 48,988.80 48,988.80 48,988.80 0.0M
2022-06-22 49,382.17 49,382.17 49,382.17 49,382.17 0.0M
2022-06-21 50,064.01 50,064.01 50,064.01 50,064.01 0.0M
2022-06-20 49,870.54 49,870.54 49,870.54 49,870.54 0.0M
2022-06-17 49,237.95 49,237.95 49,237.95 49,237.95 0.0M
2022-06-16 49,097.31 49,097.31 49,097.31 49,097.31 0.0M
2022-06-15 50,785.19 50,785.19 50,785.19 50,785.19 0.0M
2022-06-14 49,369.05 49,369.05 49,369.05 49,369.05 0.0M
2022-06-13 49,529.83 49,529.83 49,529.83 49,529.83 0.0M
2022-06-10 50,952.24 50,952.24 50,952.24 50,952.24 0.0M
2022-06-09 53,730.59 53,730.59 53,730.59 53,730.59 0.0M
2022-06-08 54,769.41 54,769.41 54,769.41 54,769.41 0.0M
2022-06-07 55,062.10 55,062.10 55,062.10 55,062.10 0.0M
2022-06-06 55,512.88 55,512.88 55,512.88 55,512.88 0.0M
2022-06-03 54,611.22 54,611.22 54,611.22 54,611.22 0.0M
2022-06-02 55,198.40 55,198.40 55,198.40 55,198.40 0.0M
2022-06-01 54,875.39 54,875.39 54,875.39 54,875.39 0.0M
2022-05-31 55,375.96 55,375.96 55,375.96 55,375.96 0.0M
2022-05-30 56,061.97 56,061.97 56,061.97 56,061.97 0.0M
2022-05-27 55,672.40 55,672.40 55,672.40 55,672.40 0.0M
2022-05-26 55,469.57 55,469.57 55,469.57 55,469.57 0.0M
2022-05-25 54,800.56 54,800.56 54,800.56 54,800.56 0.0M
2022-05-24 53,954.57 53,954.57 53,954.57 53,954.57 0.0M
2022-05-23 54,543.20 54,543.20 54,543.20 54,543.20 0.0M
2022-05-20 53,667.69 53,667.69 53,667.69 53,667.69 0.0M
2022-05-19 53,600.98 53,600.98 53,600.98 53,600.98 0.0M
2022-05-18 53,647.25 53,647.25 53,647.25 53,647.25 0.0M
2022-05-17 54,127.98 54,127.98 54,127.98 54,127.98 0.0M
2022-05-16 53,529.71 53,529.71 53,529.71 53,529.71 0.0M
2022-05-13 53,563.66 53,563.66 53,563.66 53,563.66 0.0M
2022-05-12 52,489.95 52,489.95 52,489.95 52,489.95 0.0M
2022-05-11 52,841.80 52,841.80 52,841.80 52,841.80 0.0M
2022-05-10 51,384.18 51,384.18 51,384.18 51,384.18 0.0M
2022-05-09 50,855.82 50,855.82 50,855.82 50,855.82 0.0M
2022-05-06 52,288.34 52,288.34 52,288.34 52,288.34 0.0M
2022-05-05 52,920.88 52,920.88 52,920.88 52,920.88 0.0M
2022-05-04 53,237.95 53,237.95 53,237.95 53,237.95 0.0M
2022-05-03 53,995.67 53,995.67 53,995.67 53,995.67 0.0M
2022-05-02 53,138.10 53,138.10 53,138.10 53,138.10 0.0M
2022-04-29 54,017.75 54,017.75 54,017.75 54,017.75 0.0M
2022-04-28 53,579.86 53,579.86 53,579.86 53,579.86 0.0M
2022-04-27 53,077.69 53,077.69 53,077.69 53,077.69 0.0M
2022-04-26 52,747.28 52,747.28 52,747.28 52,747.28 0.0M
2022-04-25 53,252.40 53,252.40 53,252.40 53,252.40 0.0M
2022-04-22 54,078.93 54,078.93 54,078.93 54,078.93 0.0M
2022-04-21 55,250.49 55,250.49 55,250.49 55,250.49 0.0M
2022-04-20 55,412.21 55,412.21 55,412.21 55,412.21 0.0M
2022-04-19 54,846.88 54,846.88 54,846.88 54,846.88 0.0M
2022-04-14 54,796.73 54,796.73 54,796.73 54,796.73 0.0M
2022-04-13 54,487.77 54,487.77 54,487.77 54,487.77 0.0M
2022-04-12 54,366.79 54,366.79 54,366.79 54,366.79 0.0M
2022-04-11 54,548.00 54,548.00 54,548.00 54,548.00 0.0M
2022-04-08 54,701.53 54,701.53 54,701.53 54,701.53 0.0M
2022-04-07 53,563.29 53,563.29 53,563.29 53,563.29 0.0M
2022-04-06 53,882.10 53,882.10 53,882.10 53,882.10 0.0M
2022-04-05 55,012.80 55,012.80 55,012.80 55,012.80 0.0M
2022-04-04 55,487.73 55,487.73 55,487.73 55,487.73 0.0M
2022-04-01 55,460.03 55,460.03 55,460.03 55,460.03 0.0M
2022-03-31 55,146.98 55,146.98 55,146.98 55,146.98 0.0M
2022-03-30 55,761.89 55,761.89 55,761.89 55,761.89 0.0M
2022-03-29 55,778.91 55,778.91 55,778.91 55,778.91 0.0M
2022-03-28 54,466.70 54,466.70 54,466.70 54,466.70 0.0M
2022-03-25 54,127.59 54,127.59 54,127.59 54,127.59 0.0M
2022-03-24 53,780.98 53,780.98 53,780.98 53,780.98 0.0M
2022-03-23 53,554.37 53,554.37 53,554.37 53,554.37 0.0M
2022-03-22 54,072.71 54,072.71 54,072.71 54,072.71 0.0M
2022-03-21 53,545.66 53,545.66 53,545.66 53,545.66 0.0M
2022-03-18 53,380.97 53,380.97 53,380.97 53,380.97 0.0M
2022-03-17 53,163.71 53,163.71 53,163.71 53,163.71 0.0M
2022-03-16 53,519.13 53,519.13 53,519.13 53,519.13 0.0M
2022-03-15 51,789.16 51,789.16 51,789.16 51,789.16 0.0M
2022-03-14 51,627.93 51,627.93 51,627.93 51,627.93 0.0M
2022-03-11 50,778.36 50,778.36 50,778.36 50,778.36 0.0M
2022-03-10 50,437.85 50,437.85 50,437.85 50,437.85 0.0M
2022-03-09 52,647.84 52,647.84 52,647.84 52,647.84 0.0M
2022-03-08 49,228.92 49,228.92 49,228.92 49,228.92 0.0M
2022-03-07 48,836.98 48,836.98 48,836.98 48,836.98 0.0M
2022-03-04 49,508.22 49,508.22 49,508.22 49,508.22 0.0M
2022-03-03 52,800.64 52,800.64 52,800.64 52,800.64 0.0M
2022-03-02 54,068.93 54,068.93 54,068.93 54,068.93 0.0M
2022-03-01 53,692.60 53,692.60 53,692.60 53,692.60 0.0M
2022-02-28 56,011.72 56,011.72 56,011.72 56,011.72 0.0M
2022-02-25 56,798.79 56,798.79 56,798.79 56,798.79 0.0M
2022-02-24 54,830.47 54,830.47 54,830.47 54,830.47 0.0M
2022-02-23 57,200.00 57,200.00 57,200.00 57,200.00 0.0M
2022-02-22 57,395.86 57,395.86 57,395.86 57,395.86 0.0M
2022-02-21 57,409.26 57,409.26 57,409.26 57,409.26 0.0M
2022-02-18 58,411.31 58,411.31 58,411.31 58,411.31 0.0M
2022-02-17 58,769.35 58,769.35 58,769.35 58,769.35 0.0M
2022-02-16 59,430.56 59,430.56 59,430.56 59,430.56 0.0M
2022-02-15 59,427.61 59,427.61 59,427.61 59,427.61 0.0M
2022-02-14 58,209.93 58,209.93 58,209.93 58,209.93 0.0M
2022-02-11 59,423.46 59,423.46 59,423.46 59,423.46 0.0M
2022-02-10 59,917.29 59,917.29 59,917.29 59,917.29 0.0M
2022-02-09 59,782.42 59,782.42 59,782.42 59,782.42 0.0M
2022-02-08 58,201.84 58,201.84 58,201.84 58,201.84 0.0M
2022-02-07 58,019.38 58,019.38 58,019.38 58,019.38 0.0M
2022-02-04 58,624.62 58,624.62 58,624.62 58,624.62 0.0M
2022-02-03 59,694.21 59,694.21 59,694.21 59,694.21 0.0M
2022-02-02 60,354.79 60,354.79 60,354.79 60,354.79 0.0M
2022-02-01 59,993.73 59,993.73 59,993.73 59,993.73 0.0M
2022-01-31 59,088.40 59,088.40 59,088.40 59,088.40 0.0M
2022-01-28 58,540.48 58,540.48 58,540.48 58,540.48 0.0M
2022-01-27 59,239.16 59,239.16 59,239.16 59,239.16 0.0M
2022-01-26 58,659.13 58,659.13 58,659.13 58,659.13 0.0M
2022-01-25 57,358.20 57,358.20 57,358.20 57,358.20 0.0M
2022-01-24 57,234.82 57,234.82 57,234.82 57,234.82 0.0M
2022-01-21 59,401.41 59,401.41 59,401.41 59,401.41 0.0M
2022-01-20 60,517.81 60,517.81 60,517.81 60,517.81 0.0M
2022-01-19 60,080.67 60,080.67 60,080.67 60,080.67 0.0M
2022-01-18 60,327.46 60,327.46 60,327.46 60,327.46 0.0M
2022-01-17 60,778.07 60,778.07 60,778.07 60,778.07 0.0M
2022-01-14 60,460.67 60,460.67 60,460.67 60,460.67 0.0M
2022-01-13 61,120.27 61,120.27 61,120.27 61,120.27 0.0M
2022-01-12 60,834.48 60,834.48 60,834.48 60,834.48 0.0M
2022-01-11 60,442.04 60,442.04 60,442.04 60,442.04 0.0M
2022-01-10 60,043.04 60,043.04 60,043.04 60,043.04 0.0M
2022-01-07 60,624.20 60,624.20 60,624.20 60,624.20 0.0M
2022-01-06 60,705.92 60,705.92 60,705.92 60,705.92 0.0M
2022-01-05 61,818.76 61,818.76 61,818.76 61,818.76 0.0M
2022-01-04 61,362.57 61,362.57 61,362.57 61,362.57 0.0M
2022-01-03 60,869.73 60,869.73 60,869.73 60,869.73 0.0M