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
2023-12-29 73,143.34 73,143.34 73,143.34 73,143.34 0.0M
2023-12-28 73,094.05 73,094.05 73,094.05 73,094.05 0.0M
2023-12-27 73,311.76 73,311.76 73,311.76 73,311.76 0.0M
2023-12-22 73,147.37 73,147.37 73,147.37 73,147.37 0.0M
2023-12-21 72,956.91 72,956.91 72,956.91 72,956.91 0.0M
2023-12-20 73,166.45 73,166.45 73,166.45 73,166.45 0.0M
2023-12-19 73,172.05 73,172.05 73,172.05 73,172.05 0.0M
2023-12-18 72,876.81 72,876.81 72,876.81 72,876.81 0.0M
2023-12-15 73,197.02 73,197.02 73,197.02 73,197.02 0.0M
2023-12-14 73,161.27 73,161.27 73,161.27 73,161.27 0.0M
2023-12-13 73,008.56 73,008.56 73,008.56 73,008.56 0.0M
2023-12-12 73,120.52 73,120.52 73,120.52 73,120.52 0.0M
2023-12-11 73,323.98 73,323.98 73,323.98 73,323.98 0.0M
2023-12-08 73,263.57 73,263.57 73,263.57 73,263.57 0.0M
2023-12-07 72,583.74 72,583.74 72,583.74 72,583.74 0.0M
2023-12-06 73,076.56 73,076.56 73,076.56 73,076.56 0.0M
2023-12-05 72,490.02 72,490.02 72,490.02 72,490.02 0.0M
2023-12-04 72,083.29 72,083.29 72,083.29 72,083.29 0.0M
2023-12-01 72,117.89 72,117.89 72,117.89 72,117.89 0.0M
2023-11-30 71,657.48 71,657.48 71,657.48 71,657.48 0.0M
2023-11-29 71,539.59 71,539.59 71,539.59 71,539.59 0.0M
2023-11-28 70,788.45 70,788.45 70,788.45 70,788.45 0.0M
2023-11-27 70,705.44 70,705.44 70,705.44 70,705.44 0.0M
2023-11-24 70,922.32 70,922.32 70,922.32 70,922.32 0.0M
2023-11-23 70,448.61 70,448.61 70,448.61 70,448.61 0.0M
2023-11-22 70,253.92 70,253.92 70,253.92 70,253.92 0.0M
2023-11-21 70,250.32 70,250.32 70,250.32 70,250.32 0.0M
2023-11-20 71,186.42 71,186.42 71,186.42 71,186.42 0.0M
2023-11-17 70,485.00 70,485.00 70,485.00 70,485.00 0.0M
2023-11-16 69,910.75 69,910.75 69,910.75 69,910.75 0.0M
2023-11-15 70,409.73 70,409.73 70,409.73 70,409.73 0.0M
2023-11-14 70,117.02 70,117.02 70,117.02 70,117.02 0.0M
2023-11-13 69,115.44 69,115.44 69,115.44 69,115.44 0.0M
2023-11-10 68,109.90 68,109.90 68,109.90 68,109.90 0.0M
2023-11-09 68,443.59 68,443.59 68,443.59 68,443.59 0.0M
2023-11-08 67,940.01 67,940.01 67,940.01 67,940.01 0.0M
2023-11-07 67,850.56 67,850.56 67,850.56 67,850.56 0.0M
2023-11-06 68,320.55 68,320.55 68,320.55 68,320.55 0.0M
2023-11-03 68,517.05 68,517.05 68,517.05 68,517.05 0.0M
2023-11-02 68,050.05 68,050.05 68,050.05 68,050.05 0.0M
2023-11-01 66,869.79 66,869.79 66,869.79 66,869.79 0.0M
2023-10-31 66,287.88 66,287.88 66,287.88 66,287.88 0.0M
2023-10-30 65,327.33 65,327.33 65,327.33 65,327.33 0.0M
2023-10-27 65,201.99 65,201.99 65,201.99 65,201.99 0.0M
2023-10-26 65,728.73 65,728.73 65,728.73 65,728.73 0.0M
2023-10-25 65,539.24 65,539.24 65,539.24 65,539.24 0.0M
2023-10-24 65,883.66 65,883.66 65,883.66 65,883.66 0.0M
2023-10-23 65,850.32 65,850.32 65,850.32 65,850.32 0.0M
2023-10-20 65,368.16 65,368.16 65,368.16 65,368.16 0.0M
2023-10-19 66,299.63 66,299.63 66,299.63 66,299.63 0.0M
2023-10-18 67,229.05 67,229.05 67,229.05 67,229.05 0.0M
2023-10-17 67,782.38 67,782.38 67,782.38 67,782.38 0.0M
2023-10-16 67,840.30 67,840.30 67,840.30 67,840.30 0.0M
2023-10-13 67,470.92 67,470.92 67,470.92 67,470.92 0.0M
2023-10-12 68,083.42 68,083.42 68,083.42 68,083.42 0.0M
2023-10-11 67,905.90 67,905.90 67,905.90 67,905.90 0.0M
2023-10-10 67,664.95 67,664.95 67,664.95 67,664.95 0.0M
2023-10-09 66,144.88 66,144.88 66,144.88 66,144.88 0.0M
2023-10-06 66,452.04 66,452.04 66,452.04 66,452.04 0.0M
2023-10-05 65,687.91 65,687.91 65,687.91 65,687.91 0.0M
2023-10-04 65,555.94 65,555.94 65,555.94 65,555.94 0.0M
2023-10-03 65,667.34 65,667.34 65,667.34 65,667.34 0.0M
2023-10-02 66,545.32 66,545.32 66,545.32 66,545.32 0.0M
2023-09-29 67,485.83 67,485.83 67,485.83 67,485.83 0.0M
2023-09-28 67,294.13 67,294.13 67,294.13 67,294.13 0.0M
2023-09-27 66,933.96 66,933.96 66,933.96 66,933.96 0.0M
2023-09-26 67,140.86 67,140.86 67,140.86 67,140.86 0.0M
2023-09-25 67,817.81 67,817.81 67,817.81 67,817.81 0.0M
2023-09-22 68,280.66 68,280.66 68,280.66 68,280.66 0.0M
2023-09-21 68,597.63 68,597.63 68,597.63 68,597.63 0.0M
2023-09-20 69,841.94 69,841.94 69,841.94 69,841.94 0.0M
2023-09-19 68,714.91 68,714.91 68,714.91 68,714.91 0.0M
2023-09-18 68,304.46 68,304.46 68,304.46 68,304.46 0.0M
2023-09-15 68,956.10 68,956.10 68,956.10 68,956.10 0.0M
2023-09-14 68,902.02 68,902.02 68,902.02 68,902.02 0.0M
2023-09-13 67,969.03 67,969.03 67,969.03 67,969.03 0.0M
2023-09-12 68,214.38 68,214.38 68,214.38 68,214.38 0.0M
2023-09-11 68,072.44 68,072.44 68,072.44 68,072.44 0.0M
2023-09-08 67,375.84 67,375.84 67,375.84 67,375.84 0.0M
2023-09-07 67,190.60 67,190.60 67,190.60 67,190.60 0.0M
2023-09-06 67,323.95 67,323.95 67,323.95 67,323.95 0.0M
2023-09-05 68,375.70 68,375.70 68,375.70 68,375.70 0.0M
2023-09-04 68,364.13 68,364.13 68,364.13 68,364.13 0.0M
2023-09-01 68,371.66 68,371.66 68,371.66 68,371.66 0.0M
2023-08-31 68,803.68 68,803.68 68,803.68 68,803.68 0.0M
2023-08-30 69,006.96 69,006.96 69,006.96 69,006.96 0.0M
2023-08-29 68,942.67 68,942.67 68,942.67 68,942.67 0.0M
2023-08-25 67,316.79 67,316.79 67,316.79 67,316.79 0.0M
2023-08-24 66,991.44 66,991.44 66,991.44 66,991.44 0.0M
2023-08-23 67,377.28 67,377.28 67,377.28 67,377.28 0.0M
2023-08-22 67,213.07 67,213.07 67,213.07 67,213.07 0.0M
2023-08-21 66,788.11 66,788.11 66,788.11 66,788.11 0.0M
2023-08-18 66,251.33 66,251.33 66,251.33 66,251.33 0.0M
2023-08-17 66,531.42 66,531.42 66,531.42 66,531.42 0.0M
2023-08-16 67,224.92 67,224.92 67,224.92 67,224.92 0.0M
2023-08-14 67,858.59 67,858.59 67,858.59 67,858.59 0.0M
2023-08-11 67,474.98 67,474.98 67,474.98 67,474.98 0.0M
2023-08-10 68,191.63 68,191.63 68,191.63 68,191.63 0.0M
2023-08-09 67,554.56 67,554.56 67,554.56 67,554.56 0.0M
2023-08-08 66,681.52 66,681.52 66,681.52 66,681.52 0.0M
2023-08-07 68,126.15 68,126.15 68,126.15 68,126.15 0.0M
2023-08-04 68,218.65 68,218.65 68,218.65 68,218.65 0.0M
2023-08-03 68,496.35 68,496.35 68,496.35 68,496.35 0.0M
2023-08-02 69,144.97 69,144.97 69,144.97 69,144.97 0.0M
2023-08-01 70,055.69 70,055.69 70,055.69 70,055.69 0.0M
2023-07-31 70,744.28 70,744.28 70,744.28 70,744.28 0.0M
2023-07-28 70,399.41 70,399.41 70,399.41 70,399.41 0.0M
2023-07-27 70,632.35 70,632.35 70,632.35 70,632.35 0.0M
2023-07-26 69,159.09 69,159.09 69,159.09 69,159.09 0.0M
2023-07-25 69,125.59 69,125.59 69,125.59 69,125.59 0.0M
2023-07-24 68,987.20 68,987.20 68,987.20 68,987.20 0.0M
2023-07-21 68,597.42 68,597.42 68,597.42 68,597.42 0.0M
2023-07-20 68,503.91 68,503.91 68,503.91 68,503.91 0.0M
2023-07-19 68,257.99 68,257.99 68,257.99 68,257.99 0.0M
2023-07-18 68,244.80 68,244.80 68,244.80 68,244.80 0.0M
2023-07-17 68,011.30 68,011.30 68,011.30 68,011.30 0.0M
2023-07-14 68,141.50 68,141.50 68,141.50 68,141.50 0.0M
2023-07-13 68,406.48 68,406.48 68,406.48 68,406.48 0.0M
2023-07-12 67,877.31 67,877.31 67,877.31 67,877.31 0.0M
2023-07-11 66,711.04 66,711.04 66,711.04 66,711.04 0.0M
2023-07-10 66,260.31 66,260.31 66,260.31 66,260.31 0.0M
2023-07-07 66,037.61 66,037.61 66,037.61 66,037.61 0.0M
2023-07-06 65,392.39 65,392.39 65,392.39 65,392.39 0.0M
2023-07-05 67,088.05 67,088.05 67,088.05 67,088.05 0.0M
2023-07-04 67,484.34 67,484.34 67,484.34 67,484.34 0.0M
2023-07-03 67,627.03 67,627.03 67,627.03 67,627.03 0.0M
2023-06-30 67,113.37 67,113.37 67,113.37 67,113.37 0.0M
2023-06-29 66,394.48 66,394.48 66,394.48 66,394.48 0.0M
2023-06-28 65,702.76 65,702.76 65,702.76 65,702.76 0.0M
2023-06-27 65,140.82 65,140.82 65,140.82 65,140.82 0.0M
2023-06-26 64,764.78 64,764.78 64,764.78 64,764.78 0.0M
2023-06-23 64,680.08 64,680.08 64,680.08 64,680.08 0.0M
2023-06-22 65,156.49 65,156.49 65,156.49 65,156.49 0.0M
2023-06-21 65,630.23 65,630.23 65,630.23 65,630.23 0.0M
2023-06-20 65,551.17 65,551.17 65,551.17 65,551.17 0.0M
2023-06-19 65,974.46 65,974.46 65,974.46 65,974.46 0.0M
2023-06-16 66,079.57 66,079.57 66,079.57 66,079.57 0.0M
2023-06-15 65,771.20 65,771.20 65,771.20 65,771.20 0.0M
2023-06-14 65,954.55 65,954.55 65,954.55 65,954.55 0.0M
2023-06-13 65,378.10 65,378.10 65,378.10 65,378.10 0.0M
2023-06-12 65,009.14 65,009.14 65,009.14 65,009.14 0.0M
2023-06-09 64,419.89 64,419.89 64,419.89 64,419.89 0.0M
2023-06-08 64,687.95 64,687.95 64,687.95 64,687.95 0.0M
2023-06-07 64,167.28 64,167.28 64,167.28 64,167.28 0.0M
2023-06-06 64,122.62 64,122.62 64,122.62 64,122.62 0.0M
2023-06-05 63,696.13 63,696.13 63,696.13 63,696.13 0.0M
2023-06-02 64,197.69 64,197.69 64,197.69 64,197.69 0.0M
2023-06-01 63,029.32 63,029.32 63,029.32 63,029.32 0.0M
2023-05-31 61,785.68 61,785.68 61,785.68 61,785.68 0.0M
2023-05-30 63,029.47 63,029.47 63,029.47 63,029.47 0.0M
2023-05-29 63,128.10 63,128.10 63,128.10 63,128.10 0.0M
2023-05-26 63,355.91 63,355.91 63,355.91 63,355.91 0.0M
2023-05-25 62,631.61 62,631.61 62,631.61 62,631.61 0.0M
2023-05-24 62,907.99 62,907.99 62,907.99 62,907.99 0.0M
2023-05-23 64,450.62 64,450.62 64,450.62 64,450.62 0.0M
2023-05-22 64,772.53 64,772.53 64,772.53 64,772.53 0.0M
2023-05-19 64,439.96 64,439.96 64,439.96 64,439.96 0.0M
2023-05-18 63,773.37 63,773.37 63,773.37 63,773.37 0.0M
2023-05-17 63,681.61 63,681.61 63,681.61 63,681.61 0.0M
2023-05-16 63,687.25 63,687.25 63,687.25 63,687.25 0.0M
2023-05-15 63,796.35 63,796.35 63,796.35 63,796.35 0.0M
2023-05-12 64,034.86 64,034.86 64,034.86 64,034.86 0.0M
2023-05-11 63,453.15 63,453.15 63,453.15 63,453.15 0.0M
2023-05-10 63,841.55 63,841.55 63,841.55 63,841.55 0.0M
2023-05-09 64,119.63 64,119.63 64,119.63 64,119.63 0.0M
2023-05-08 64,219.62 64,219.62 64,219.62 64,219.62 0.0M
2023-05-05 64,037.77 64,037.77 64,037.77 64,037.77 0.0M
2023-05-04 62,449.55 62,449.55 62,449.55 62,449.55 0.0M
2023-05-03 62,835.97 62,835.97 62,835.97 62,835.97 0.0M
2023-05-02 62,355.43 62,355.43 62,355.43 62,355.43 0.0M
2023-04-28 63,402.91 63,402.91 63,402.91 63,402.91 0.0M
2023-04-27 63,591.55 63,591.55 63,591.55 63,591.55 0.0M
2023-04-26 63,473.32 63,473.32 63,473.32 63,473.32 0.0M
2023-04-25 63,815.13 63,815.13 63,815.13 63,815.13 0.0M
2023-04-24 64,479.16 64,479.16 64,479.16 64,479.16 0.0M
2023-04-21 64,082.96 64,082.96 64,082.96 64,082.96 0.0M
2023-04-20 63,808.83 63,808.83 63,808.83 63,808.83 0.0M
2023-04-19 64,516.71 64,516.71 64,516.71 64,516.71 0.0M
2023-04-18 64,419.28 64,419.28 64,419.28 64,419.28 0.0M
2023-04-17 63,977.64 63,977.64 63,977.64 63,977.64 0.0M
2023-04-14 64,374.98 64,374.98 64,374.98 64,374.98 0.0M
2023-04-13 63,807.65 63,807.65 63,807.65 63,807.65 0.0M
2023-04-12 63,813.96 63,813.96 63,813.96 63,813.96 0.0M
2023-04-11 63,574.15 63,574.15 63,574.15 63,574.15 0.0M
2023-04-06 62,854.34 62,854.34 62,854.34 62,854.34 0.0M
2023-04-05 62,054.13 62,054.13 62,054.13 62,054.13 0.0M
2023-04-04 62,421.73 62,421.73 62,421.73 62,421.73 0.0M
2023-04-03 62,774.69 62,774.69 62,774.69 62,774.69 0.0M
2023-03-31 62,623.59 62,623.59 62,623.59 62,623.59 0.0M
2023-03-30 62,409.00 62,409.00 62,409.00 62,409.00 0.0M
2023-03-29 61,757.60 61,757.60 61,757.60 61,757.60 0.0M
2023-03-28 60,811.70 60,811.70 60,811.70 60,811.70 0.0M
2023-03-27 60,528.08 60,528.08 60,528.08 60,528.08 0.0M
2023-03-24 59,801.73 59,801.73 59,801.73 59,801.73 0.0M
2023-03-23 61,164.50 61,164.50 61,164.50 61,164.50 0.0M
2023-03-22 61,259.46 61,259.46 61,259.46 61,259.46 0.0M
2023-03-21 61,331.06 61,331.06 61,331.06 61,331.06 0.0M
2023-03-20 59,818.79 59,818.79 59,818.79 59,818.79 0.0M
2023-03-17 58,804.13 58,804.13 58,804.13 58,804.13 0.0M
2023-03-16 59,782.61 59,782.61 59,782.61 59,782.61 0.0M
2023-03-15 58,968.58 58,968.58 58,968.58 58,968.58 0.0M
2023-03-14 61,817.47 61,817.47 61,817.47 61,817.47 0.0M
2023-03-13 60,393.33 60,393.33 60,393.33 60,393.33 0.0M
2023-03-10 62,926.88 62,926.88 62,926.88 62,926.88 0.0M
2023-03-09 63,915.38 63,915.38 63,915.38 63,915.38 0.0M
2023-03-08 64,378.97 64,378.97 64,378.97 64,378.97 0.0M
2023-03-07 64,033.11 64,033.11 64,033.11 64,033.11 0.0M
2023-03-06 64,466.11 64,466.11 64,466.11 64,466.11 0.0M
2023-03-03 64,179.61 64,179.61 64,179.61 64,179.61 0.0M
2023-03-02 63,193.60 63,193.60 63,193.60 63,193.60 0.0M
2023-03-01 63,003.27 63,003.27 63,003.27 63,003.27 0.0M
2023-02-28 63,379.91 63,379.91 63,379.91 63,379.91 0.0M
2023-02-27 63,301.33 63,301.33 63,301.33 63,301.33 0.0M
2023-02-24 62,245.03 62,245.03 62,245.03 62,245.03 0.0M
2023-02-23 62,916.86 62,916.86 62,916.86 62,916.86 0.0M
2023-02-22 62,510.71 62,510.71 62,510.71 62,510.71 0.0M
2023-02-21 63,220.67 63,220.67 63,220.67 63,220.67 0.0M
2023-02-20 63,653.54 63,653.54 63,653.54 63,653.54 0.0M
2023-02-17 64,002.38 64,002.38 64,002.38 64,002.38 0.0M
2023-02-16 64,239.01 64,239.01 64,239.01 64,239.01 0.0M
2023-02-15 63,500.86 63,500.86 63,500.86 63,500.86 0.0M
2023-02-14 63,419.15 63,419.15 63,419.15 63,419.15 0.0M
2023-02-13 63,281.59 63,281.59 63,281.59 63,281.59 0.0M
2023-02-10 62,888.52 62,888.52 62,888.52 62,888.52 0.0M
2023-02-09 63,431.82 63,431.82 63,431.82 63,431.82 0.0M
2023-02-08 62,640.71 62,640.71 62,640.71 62,640.71 0.0M
2023-02-07 62,543.87 62,543.87 62,543.87 62,543.87 0.0M
2023-02-06 62,321.54 62,321.54 62,321.54 62,321.54 0.0M
2023-02-03 62,156.43 62,156.43 62,156.43 62,156.43 0.0M
2023-02-02 62,502.08 62,502.08 62,502.08 62,502.08 0.0M
2023-02-01 61,587.07 61,587.07 61,587.07 61,587.07 0.0M
2023-01-31 61,346.91 61,346.91 61,346.91 61,346.91 0.0M
2023-01-30 60,738.60 60,738.60 60,738.60 60,738.60 0.0M
2023-01-27 60,968.70 60,968.70 60,968.70 60,968.70 0.0M
2023-01-26 60,465.50 60,465.50 60,465.50 60,465.50 0.0M
2023-01-25 59,676.13 59,676.13 59,676.13 59,676.13 0.0M
2023-01-24 59,696.92 59,696.92 59,696.92 59,696.92 0.0M
2023-01-23 59,551.94 59,551.94 59,551.94 59,551.94 0.0M
2023-01-20 59,175.04 59,175.04 59,175.04 59,175.04 0.0M
2023-01-19 58,763.54 58,763.54 58,763.54 58,763.54 0.0M
2023-01-18 59,810.68 59,810.68 59,810.68 59,810.68 0.0M
2023-01-17 59,647.20 59,647.20 59,647.20 59,647.20 0.0M
2023-01-16 59,463.88 59,463.88 59,463.88 59,463.88 0.0M
2023-01-13 59,193.30 59,193.30 59,193.30 59,193.30 0.0M
2023-01-12 59,079.62 59,079.62 59,079.62 59,079.62 0.0M
2023-01-11 58,650.08 58,650.08 58,650.08 58,650.08 0.0M
2023-01-10 58,231.66 58,231.66 58,231.66 58,231.66 0.0M
2023-01-09 58,278.69 58,278.69 58,278.69 58,278.69 0.0M
2023-01-06 57,808.65 57,808.65 57,808.65 57,808.65 0.0M
2023-01-05 57,010.54 57,010.54 57,010.54 57,010.54 0.0M
2023-01-04 57,074.50 57,074.50 57,074.50 57,074.50 0.0M
2023-01-03 56,100.88 56,100.88 56,100.88 56,100.88 0.0M
2023-01-02 55,462.21 55,462.21 55,462.21 55,462.21 0.0M