FTSE Italia Mid Cap (FTITMC)

FTITMC
🏛️ 意大利 →
56,090.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56,028.56 56,184.71 55,718.88 56,090.14 18.6M
2025-09-25 56,640.52 56,640.52 55,834.92 55,862.33 24.0M
2025-09-24 56,802.45 57,023.56 56,587.56 56,587.56 24.6M
2025-09-23 57,163.30 57,254.70 56,845.87 56,845.87 22.7M
2025-09-22 56,860.27 57,139.60 56,374.73 57,064.62 24.5M
2025-09-19 56,897.46 56,967.35 56,551.60 56,767.70 42.4M
2025-09-18 56,667.72 57,040.42 56,657.80 56,784.48 23.7M
2025-09-17 56,891.38 56,937.02 56,282.72 56,347.61 24.7M
2025-09-16 57,210.58 57,302.37 56,764.05 56,764.05 20.1M
2025-09-15 56,726.76 57,174.03 56,705.19 57,071.17 19.4M
2025-09-12 56,319.70 56,600.81 56,090.08 56,422.33 18.7M
2025-09-11 55,854.22 56,401.44 55,789.45 56,229.71 17.0M
2025-09-10 55,969.61 56,137.67 55,721.68 55,721.68 16.7M
2025-09-09 55,798.89 56,008.11 55,614.40 55,797.63 19.3M
2025-09-08 55,528.07 55,789.59 55,528.07 55,734.34 16.4M
2025-09-05 55,727.02 55,740.98 55,173.10 55,324.03 21.0M
2025-09-04 55,235.13 55,583.18 55,168.73 55,488.19 23.0M
2025-09-03 56,037.30 56,133.28 55,195.44 55,244.71 21.2M
2025-09-02 56,772.51 56,793.33 55,531.67 55,531.67 26.6M
2025-09-01 56,786.15 56,975.46 56,547.73 56,703.80 16.4M
2025-08-29 57,026.97 57,237.66 56,625.27 56,625.55 25.5M
2025-08-28 56,907.55 57,257.20 56,834.42 56,988.68 35.0M
2025-08-27 56,781.91 57,003.54 56,526.42 56,804.21 15.7M
2025-08-26 56,959.64 56,959.64 56,418.31 56,728.77 21.8M
2025-08-25 56,757.65 57,198.01 56,734.09 57,018.88 17.6M
2025-08-22 56,334.80 56,996.60 56,334.80 56,908.07 18.0M
2025-08-21 56,315.56 56,483.30 56,067.18 56,377.30 17.2M
2025-08-20 56,267.74 56,381.20 56,127.24 56,219.15 14.5M
2025-08-19 56,500.45 56,527.79 56,318.08 56,446.90 21.8M
2025-08-18 56,299.20 56,458.15 56,219.56 56,361.96 17.9M
2025-08-14 56,027.92 56,285.18 55,996.50 55,996.50 14.9M
2025-08-13 55,938.39 56,275.13 55,904.96 55,931.83 18.9M
2025-08-12 55,798.01 55,852.45 55,512.66 55,735.28 16.4M
2025-08-11 55,982.78 55,982.78 55,560.76 55,683.54 14.6M
2025-08-08 55,989.91 56,185.69 55,835.28 55,932.00 18.3M
2025-08-07 55,821.46 56,364.49 55,818.60 55,889.85 26.3M
2025-08-06 55,950.92 56,219.95 55,741.36 55,749.64 23.2M
2025-08-05 55,301.74 55,709.54 55,237.98 55,709.54 24.0M
2025-08-04 54,412.59 55,184.63 54,412.59 55,154.41 19.5M
2025-08-01 54,669.49 54,834.66 54,057.09 54,228.66 24.4M
2025-07-31 55,573.99 55,611.89 54,722.95 55,100.31 28.0M
2025-07-30 55,478.56 55,659.31 55,354.87 55,495.76 22.0M
2025-07-29 55,241.62 55,737.90 55,237.73 55,499.69 31.0M
2025-07-28 55,464.84 55,597.32 55,031.59 55,108.83 26.7M
2025-07-25 55,198.35 55,234.76 54,846.93 55,114.09 25.4M
2025-07-24 55,647.62 55,671.28 55,106.51 55,226.02 17.9M
2025-07-23 55,140.33 55,490.72 55,091.87 55,248.17 21.5M
2025-07-22 55,125.94 55,175.05 54,676.28 54,834.36 12.8M
2025-07-21 55,628.16 55,671.61 55,061.40 55,184.94 14.1M
2025-07-18 55,569.05 55,636.33 55,388.63 55,527.90 13.2M
2025-07-17 55,155.26 55,432.02 55,087.63 55,429.13 13.7M
2025-07-16 55,001.81 55,340.32 54,819.19 54,856.20 15.4M
2025-07-15 55,277.39 55,577.92 54,933.42 54,952.54 15.9M
2025-07-14 54,704.91 55,167.85 54,704.91 55,165.88 13.4M
2025-07-11 55,337.33 55,412.70 54,994.34 55,372.77 15.8M
2025-07-10 55,400.33 55,531.83 55,247.14 55,520.50 16.7M
2025-07-09 54,952.53 55,546.53 54,860.61 55,306.37 17.4M
2025-07-08 54,410.40 54,790.22 54,291.92 54,783.23 16.2M
2025-07-07 53,959.89 54,256.70 53,942.04 54,241.23 15.8M
2025-07-04 54,153.52 54,163.78 53,785.71 54,007.75 10.5M
2025-07-03 53,917.38 54,297.85 53,513.12 54,285.80 14.1M
2025-07-02 54,088.80 54,088.80 53,479.14 53,911.00 19.7M
2025-07-01 54,305.75 54,372.89 53,958.16 53,958.16 18.9M
2025-06-30 54,041.65 54,336.89 53,994.32 54,260.82 16.8M
2025-06-27 53,596.13 53,850.56 53,535.39 53,840.97 17.2M
2025-06-26 53,131.31 53,487.70 53,131.31 53,450.91 17.9M
2025-06-25 53,382.05 53,382.05 53,047.07 53,047.07 16.6M
2025-06-24 53,186.72 53,438.19 53,074.69 53,286.79 19.9M
2025-06-23 52,368.34 52,867.04 52,248.85 52,441.37 20.6M
2025-06-20 52,970.14 53,414.23 52,969.38 53,079.57 37.9M
2025-06-19 53,284.72 53,332.26 52,840.65 52,845.14 16.9M
2025-06-18 53,611.37 53,654.38 53,330.62 53,543.21 19.4M
2025-06-17 53,718.64 53,723.83 53,395.02 53,590.25 16.7M
2025-06-16 53,655.84 53,996.22 53,652.82 53,936.27 15.4M
2025-06-13 53,615.42 53,948.50 53,558.38 53,687.61 21.4M
2025-06-12 54,620.04 54,635.37 54,132.18 54,383.65 22.2M
2025-06-11 54,530.27 54,852.21 54,484.35 54,761.33 28.1M
2025-06-10 54,701.82 54,854.39 54,517.84 54,661.31 15.6M
2025-06-09 54,893.06 54,964.91 54,662.68 54,681.33 12.4M
2025-06-06 54,930.23 54,996.48 54,832.04 54,860.62 16.9M
2025-06-05 54,517.69 54,981.63 54,455.85 54,937.56 14.5M
2025-06-04 54,429.61 54,561.65 54,226.20 54,458.29 16.1M
2025-06-03 54,504.07 54,557.97 53,905.45 54,238.04 19.1M
2025-06-02 54,347.66 54,607.24 54,067.88 54,290.51 17.0M
2025-05-30 54,355.98 54,881.84 54,355.98 54,512.54 26.7M
2025-05-29 55,107.00 55,261.69 54,480.15 54,485.72 18.3M
2025-05-28 55,055.25 55,156.50 54,674.19 54,674.19 21.2M
2025-05-27 54,783.95 55,084.32 54,668.30 54,995.28 20.6M
2025-05-26 54,402.82 54,763.56 54,402.82 54,740.06 23.5M
2025-05-23 54,332.38 54,663.98 53,191.37 53,928.57 26.8M
2025-05-22 54,248.75 54,362.12 53,982.51 54,222.90 21.1M
2025-05-21 54,234.50 54,393.14 54,030.16 54,377.49 19.5M
2025-05-20 53,864.01 54,295.86 53,801.63 54,226.34 24.9M
2025-05-19 53,316.36 53,782.09 53,296.42 53,766.29 22.6M
2025-05-16 53,952.98 54,224.39 53,911.49 54,093.71 32.3M
2025-05-15 53,705.24 53,780.80 53,492.00 53,770.84 25.2M
2025-05-14 53,702.69 53,802.68 53,454.93 53,747.09 27.3M
2025-05-13 53,141.95 53,639.38 53,117.77 53,639.38 25.3M
2025-05-12 53,093.70 53,585.63 52,959.29 53,275.50 34.7M
2025-05-09 52,366.95 53,056.43 52,240.16 52,831.94 28.9M
2025-05-08 51,998.28 52,232.33 51,791.03 52,204.78 23.3M
2025-05-07 52,178.36 52,178.36 51,770.90 51,885.49 19.6M
2025-05-06 52,234.88 52,234.88 51,577.82 52,188.65 17.2M
2025-05-05 51,800.96 52,127.64 51,695.47 52,121.93 18.4M
2025-05-02 51,064.04 51,750.71 51,064.04 51,750.71 19.1M
2025-04-30 50,808.87 50,997.10 50,292.19 50,853.56 19.4M
2025-04-29 49,986.11 50,789.95 49,986.11 50,626.78 17.0M
2025-04-28 49,955.48 50,107.93 49,846.75 49,953.81 16.9M
2025-04-25 49,157.88 49,478.32 49,024.45 49,419.97 13.4M
2025-04-24 48,505.31 49,015.92 48,360.67 48,948.93 16.7M
2025-04-23 48,146.00 48,834.72 48,092.86 48,591.36 22.7M
2025-04-22 47,783.77 47,785.04 47,281.34 47,761.44 19.6M
2025-04-17 47,864.20 47,882.87 47,610.33 47,772.24 16.5M
2025-04-16 47,556.46 47,963.41 47,314.11 47,963.41 18.0M
2025-04-15 47,280.54 47,957.37 47,275.12 47,941.50 20.9M
2025-04-14 46,825.79 47,227.73 46,548.18 47,139.87 23.2M
2025-04-11 46,602.35 46,610.64 45,497.24 46,010.42 16.6M
2025-04-10 46,002.41 47,321.09 45,663.00 46,214.70 27.0M
2025-04-09 44,752.67 45,262.12 44,306.17 44,604.26 31.8M
2025-04-08 45,257.44 46,188.92 44,902.01 45,862.68 26.0M
2025-04-07 43,666.56 45,999.76 42,841.69 44,469.47 47.8M
2025-04-04 48,277.64 48,365.74 45,326.76 45,882.17 42.8M
2025-04-03 49,191.21 49,564.30 48,573.10 48,573.10 27.0M
2025-04-02 49,830.10 49,862.73 49,199.86 49,821.34 25.1M
2025-04-01 49,976.04 50,042.18 49,546.84 49,788.46 23.5M
2025-03-31 50,087.27 50,120.48 49,469.92 49,638.96 32.4M
2025-03-28 50,714.12 50,788.81 50,243.94 50,415.74 23.5M
2025-03-27 50,621.69 50,863.00 50,416.11 50,746.15 26.1M
2025-03-26 51,280.33 51,381.68 50,921.76 50,943.49 34.2M
2025-03-25 50,845.51 51,247.05 50,688.70 51,110.15 22.3M
2025-03-24 51,039.71 51,138.25 50,700.54 50,758.91 19.2M
2025-03-21 51,046.65 51,046.65 50,685.37 50,816.84 27.1M
2025-03-20 51,490.51 51,509.68 50,698.66 51,111.44 24.8M
2025-03-19 51,356.91 51,526.63 51,174.28 51,504.63 25.7M
2025-03-18 51,269.58 51,800.01 51,227.41 51,355.65 32.5M
2025-03-17 50,952.90 51,172.87 50,815.92 51,168.94 27.3M
2025-03-14 50,158.05 50,768.40 49,949.26 50,729.38 28.3M
2025-03-13 49,750.67 50,314.60 49,548.07 49,943.93 25.5M
2025-03-12 49,505.00 50,007.12 49,505.00 49,907.71 26.9M
2025-03-11 49,728.36 49,821.91 49,178.35 49,274.29 22.8M
2025-03-10 50,335.54 50,457.92 49,628.48 49,666.12 30.4M
2025-03-07 50,016.88 50,226.82 49,538.90 50,111.97 26.8M
2025-03-06 50,192.06 50,529.12 49,781.67 50,218.02 37.9M
2025-03-05 49,706.28 50,217.47 49,637.30 49,999.47 33.4M
2025-03-04 50,610.81 50,610.81 49,113.22 49,191.88 35.7M
2025-03-03 50,745.52 51,055.36 50,406.91 50,749.35 27.3M
2025-02-28 50,503.92 50,504.56 50,293.11 50,468.32 47.6M
2025-02-27 50,859.88 50,984.59 50,461.53 50,688.95 25.0M
2025-02-26 50,831.69 51,241.67 50,823.75 51,114.13 24.5M
2025-02-25 50,503.49 50,987.95 50,503.49 50,637.72 20.2M
2025-02-24 50,878.78 50,950.58 50,444.70 50,630.01 16.7M
2025-02-21 50,616.28 51,042.34 50,605.69 50,807.34 21.2M
2025-02-20 50,774.00 51,053.05 50,404.09 50,404.09 24.0M
2025-02-19 51,291.84 51,508.02 50,742.60 50,742.60 28.7M
2025-02-18 51,141.87 51,244.49 51,004.36 51,148.60 22.3M
2025-02-17 50,970.71 51,109.64 50,927.26 51,079.33 22.9M
2025-02-14 50,873.50 51,171.06 50,825.23 50,888.77 26.3M
2025-02-13 50,486.62 50,907.36 50,486.62 50,835.38 28.8M
2025-02-12 50,488.32 50,615.77 50,274.16 50,274.16 23.7M
2025-02-11 50,200.64 50,432.98 50,090.61 50,411.65 14.7M
2025-02-10 49,956.18 50,135.13 49,859.35 50,099.54 16.6M
2025-02-07 50,026.08 50,026.08 49,676.27 49,716.33 16.8M
2025-02-06 49,723.07 49,902.75 49,637.07 49,902.75 16.4M
2025-02-05 49,644.90 49,664.86 49,414.78 49,610.24 18.8M
2025-02-04 49,692.16 49,721.79 49,223.73 49,605.75 18.0M
2025-02-03 48,986.56 49,585.66 48,874.00 49,585.66 20.5M
2025-01-31 49,528.96 49,802.15 49,411.90 49,802.15 22.5M
2025-01-30 49,230.31 49,471.35 49,150.88 49,365.75 24.1M
2025-01-29 49,136.90 49,336.55 49,103.44 49,119.41 16.3M
2025-01-28 48,812.35 49,127.32 48,781.66 48,889.61 14.8M
2025-01-27 48,628.69 48,924.59 48,471.62 48,832.97 18.7M
2025-01-24 49,140.13 49,339.51 48,840.67 48,935.11 19.1M
2025-01-23 48,966.45 49,126.12 48,932.33 49,007.67 18.7M
2025-01-22 48,811.61 49,102.06 48,698.52 49,016.91 17.2M
2025-01-21 48,490.39 48,807.64 48,452.13 48,800.26 19.5M
2025-01-20 48,712.06 48,774.11 48,506.37 48,506.37 18.1M
2025-01-17 48,031.51 48,661.56 48,031.51 48,634.37 24.0M
2025-01-16 47,668.06 47,903.08 47,619.68 47,903.08 20.6M
2025-01-15 46,921.61 47,359.57 46,782.49 47,359.57 18.8M
2025-01-14 47,008.69 47,051.19 46,750.90 46,764.90 19.6M
2025-01-13 47,136.49 47,171.66 46,643.19 46,784.92 19.2M
2025-01-10 47,793.31 47,793.68 47,235.86 47,235.86 17.0M
2025-01-09 47,721.70 47,808.64 47,522.99 47,742.47 19.5M
2025-01-08 48,032.24 48,064.36 47,616.92 47,802.11 24.3M
2025-01-07 48,217.30 48,271.21 47,892.61 48,271.21 19.0M
2025-01-06 47,920.20 48,318.71 47,813.27 48,154.56 15.7M
2025-01-03 48,034.91 48,036.21 47,715.99 47,715.99 11.5M
2025-01-02 47,907.26 48,047.66 47,648.55 48,023.66 13.1M