FTSE Italia Oil & Gas (FTITLMS60)

FTITLMS60
🏛️ 意大利 →
18,714.70
最后更新: 2025-09-29
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
2021-12-30 15,320.10 15,393.30 15,283.60 15,288.50 0.0M
2021-12-29 15,454.50 15,522.00 15,295.20 15,351.00 0.0M
2021-12-28 15,312.30 15,518.00 15,312.30 15,456.10 0.0M
2021-12-27 15,130.50 15,307.20 15,117.60 15,286.10 0.0M
2021-12-23 15,186.20 15,289.30 15,125.10 15,218.70 0.0M
2021-12-22 15,146.40 15,158.80 14,973.50 15,158.80 0.0M
2021-12-21 14,969.00 15,177.50 14,903.40 15,162.20 0.0M
2021-12-20 14,655.30 14,801.60 14,470.80 14,801.60 0.0M
2021-12-17 15,037.00 15,117.50 14,874.00 15,014.20 0.0M
2021-12-16 15,101.50 15,205.10 14,995.60 15,138.70 0.0M
2021-12-15 15,033.00 15,060.40 14,856.60 14,932.20 0.0M
2021-12-14 14,966.10 15,098.10 14,911.50 15,078.30 0.0M
2021-12-13 15,172.30 15,187.30 14,878.50 14,909.70 0.0M
2021-12-10 15,064.40 15,250.80 15,064.40 15,105.90 0.0M
2021-12-09 15,299.70 15,308.10 15,049.00 15,162.20 0.0M
2021-12-08 15,408.10 15,461.60 15,267.40 15,267.40 0.0M
2021-12-07 15,349.90 15,538.70 15,338.90 15,484.70 0.0M
2021-12-06 15,024.40 15,272.50 15,021.80 15,226.70 0.0M
2021-12-03 14,961.00 15,069.20 14,865.50 14,887.80 0.0M
2021-12-02 14,685.00 14,859.40 14,599.90 14,796.60 0.0M
2021-12-01 14,712.70 14,942.80 14,703.50 14,797.30 0.0M
2021-11-30 14,394.90 14,566.30 14,297.00 14,501.10 0.0M
2021-11-29 14,710.60 14,916.40 14,574.30 14,687.90 0.0M
2021-11-26 14,548.30 14,711.30 14,404.80 14,422.00 0.0M
2021-11-25 15,293.80 15,318.20 15,158.80 15,210.70 0.0M
2021-11-24 15,360.30 15,434.10 15,155.00 15,302.40 0.0M
2021-11-23 15,166.20 15,358.50 15,059.40 15,261.20 0.0M
2021-11-22 15,140.00 15,280.10 15,021.80 15,259.30 0.0M
2021-11-19 15,374.10 15,634.00 15,076.90 15,095.70 0.0M
2021-11-18 15,367.10 15,427.10 15,248.60 15,343.20 0.0M
2021-11-17 15,516.40 15,592.70 15,463.00 15,516.80 0.0M
2021-11-16 15,592.70 15,658.20 15,505.10 15,528.50 0.0M
2021-11-15 15,449.90 15,589.10 15,440.70 15,540.90 0.0M
2021-11-12 15,586.10 15,596.30 15,441.10 15,521.70 0.0M
2021-11-11 15,638.20 15,752.10 15,571.70 15,651.40 0.0M
2021-11-10 15,791.30 15,885.00 15,713.70 15,721.00 0.0M
2021-11-09 15,766.80 15,841.00 15,669.80 15,690.50 0.0M
2021-11-08 15,796.40 15,900.30 15,728.60 15,782.50 0.0M
2021-11-05 15,563.50 15,833.10 15,563.50 15,755.20 0.0M
2021-11-04 15,437.00 15,673.20 15,416.50 15,610.30 0.0M
2021-11-03 15,371.20 15,395.20 15,261.00 15,340.90 0.0M
2021-11-02 15,632.50 15,686.50 15,387.70 15,450.60 0.0M
2021-11-01 15,324.30 15,672.60 15,324.30 15,625.80 0.0M
2021-10-29 15,110.90 15,321.60 15,052.80 15,237.20 0.0M
2021-10-28 15,108.40 15,148.00 14,959.90 15,072.20 0.0M
2021-10-27 15,294.20 15,390.10 15,145.10 15,219.80 0.0M
2021-10-26 15,254.50 15,448.70 15,145.00 15,330.10 0.0M
2021-10-25 15,105.30 15,316.20 15,105.30 15,269.90 0.0M
2021-10-22 15,111.50 15,203.80 15,047.80 15,059.70 0.0M
2021-10-21 15,252.60 15,298.60 15,092.20 15,101.70 0.0M
2021-10-20 15,075.50 15,312.00 15,068.00 15,286.50 0.0M
2021-10-19 15,125.00 15,168.40 15,051.40 15,086.90 0.0M
2021-10-18 15,133.50 15,171.50 15,058.10 15,109.90 0.0M
2021-10-15 14,986.60 15,126.40 14,954.40 15,094.80 0.0M
2021-10-14 14,863.70 14,931.40 14,810.30 14,859.80 0.0M
2021-10-13 14,843.00 14,851.80 14,574.20 14,706.10 0.0M
2021-10-12 14,756.00 14,883.80 14,701.80 14,859.30 0.0M
2021-10-11 14,851.10 14,964.80 14,763.70 14,891.30 0.0M
2021-10-08 14,483.50 14,807.10 14,483.50 14,783.20 0.0M
2021-10-07 14,609.60 14,688.30 14,315.80 14,476.80 0.0M
2021-10-06 14,699.20 14,705.50 14,485.80 14,524.30 0.0M
2021-10-05 14,629.00 14,811.00 14,581.70 14,762.70 0.0M
2021-10-04 14,446.80 14,719.00 14,390.60 14,588.80 0.0M
2021-10-01 14,335.30 14,485.00 14,242.20 14,418.50 0.0M
2021-09-30 14,353.60 14,514.00 14,328.80 14,477.40 0.0M
2021-09-29 14,196.20 14,326.20 14,111.70 14,312.30 0.0M
2021-09-28 14,274.40 14,377.50 14,199.00 14,199.00 0.0M
2021-09-27 14,064.10 14,193.50 14,058.60 14,178.70 0.0M
2021-09-24 14,011.60 14,011.60 13,893.20 13,948.60 0.0M
2021-09-23 14,058.00 14,063.90 13,921.40 14,017.40 0.0M
2021-09-22 13,794.60 13,980.60 13,779.30 13,951.20 0.0M
2021-09-21 13,540.10 13,766.70 13,528.60 13,668.00 0.0M
2021-09-20 13,578.40 13,602.80 13,375.50 13,445.10 0.0M
2021-09-17 14,175.40 14,209.00 13,916.70 13,932.10 0.0M
2021-09-16 14,075.90 14,245.50 14,061.00 14,085.10 0.0M
2021-09-15 13,989.20 14,110.50 13,974.90 14,031.10 0.0M
2021-09-14 13,947.30 14,064.40 13,918.50 13,965.70 0.0M
2021-09-13 13,651.60 13,903.30 13,651.60 13,882.60 0.0M
2021-09-10 13,681.10 13,708.00 13,550.30 13,562.70 0.0M
2021-09-09 13,641.80 13,738.30 13,585.80 13,668.80 0.0M
2021-09-08 13,623.20 13,806.40 13,544.10 13,698.70 0.0M
2021-09-07 13,675.00 13,757.30 13,618.80 13,666.00 0.0M
2021-09-06 13,646.50 13,736.00 13,642.50 13,666.00 0.0M
2021-09-03 13,756.30 13,784.00 13,601.10 13,623.70 0.0M
2021-09-02 13,714.00 13,815.40 13,685.00 13,763.80 0.0M
2021-09-01 13,688.50 13,826.50 13,660.00 13,681.30 0.0M
2021-08-31 13,605.90 13,663.60 13,542.90 13,623.40 0.0M
2021-08-30 13,605.60 13,652.30 13,554.80 13,586.70 0.0M
2021-08-27 13,484.90 13,607.30 13,473.80 13,592.60 0.0M
2021-08-26 13,489.80 13,531.60 13,422.90 13,459.30 0.0M
2021-08-25 13,603.30 13,625.80 13,483.60 13,536.50 0.0M
2021-08-24 13,659.50 13,685.60 13,577.10 13,634.60 0.0M
2021-08-23 13,504.60 13,597.60 13,436.60 13,597.60 0.0M
2021-08-20 13,465.20 13,490.30 13,344.40 13,405.30 0.0M
2021-08-19 13,531.60 13,578.80 13,417.20 13,466.00 0.0M
2021-08-18 13,724.70 13,778.00 13,689.90 13,768.00 0.0M
2021-08-17 13,675.00 13,802.20 13,570.40 13,732.00 0.0M
2021-08-16 13,768.90 13,808.30 13,653.00 13,744.20 0.0M
2021-08-13 13,801.00 13,915.90 13,797.50 13,886.30 0.0M
2021-08-12 13,795.00 13,892.80 13,794.40 13,825.60 0.0M
2021-08-11 13,694.00 13,776.80 13,679.50 13,771.00 0.0M
2021-08-10 13,628.60 13,702.40 13,585.50 13,680.60 0.0M
2021-08-09 13,551.90 13,613.10 13,510.60 13,591.40 0.0M
2021-08-06 13,466.20 13,619.40 13,406.90 13,603.10 0.0M
2021-08-05 13,364.20 13,487.10 13,353.50 13,463.00 0.0M
2021-08-04 13,495.00 13,525.50 13,326.00 13,406.60 0.0M
2021-08-03 13,343.60 13,526.60 13,321.40 13,462.10 0.0M
2021-08-02 13,424.80 13,475.90 13,298.80 13,308.50 0.0M
2021-07-30 13,488.50 13,539.10 13,305.00 13,330.00 0.0M
2021-07-29 13,363.60 13,447.30 13,319.00 13,375.50 0.0M
2021-07-28 13,155.50 13,312.70 13,148.90 13,312.70 0.0M
2021-07-27 13,144.30 13,195.80 13,064.70 13,159.10 0.0M
2021-07-26 12,941.80 13,189.90 12,896.40 13,186.10 0.0M
2021-07-23 12,959.90 13,058.40 12,927.90 12,981.70 0.0M
2021-07-22 13,016.50 13,065.80 12,864.50 12,881.10 0.0M
2021-07-21 12,787.90 13,002.20 12,697.20 12,981.20 0.0M
2021-07-20 12,720.40 12,789.30 12,546.60 12,736.20 0.0M
2021-07-19 12,881.80 12,919.10 12,568.00 12,637.10 0.0M
2021-07-16 13,146.50 13,247.30 12,965.40 13,079.10 0.0M
2021-07-15 13,194.30 13,250.90 13,103.10 13,169.10 0.0M
2021-07-14 13,277.80 13,452.80 13,277.80 13,321.90 0.0M
2021-07-13 13,386.20 13,398.80 13,239.30 13,284.40 0.0M
2021-07-12 13,327.30 13,417.00 13,209.40 13,367.10 0.0M
2021-07-09 13,159.10 13,330.10 13,131.10 13,301.70 0.0M
2021-07-08 13,341.40 13,361.00 13,009.90 13,135.10 0.0M
2021-07-07 13,552.50 13,634.10 13,332.70 13,394.90 0.0M
2021-07-06 13,749.60 13,759.20 13,460.60 13,498.30 0.0M
2021-07-05 13,676.90 13,790.10 13,598.60 13,724.60 0.0M
2021-07-02 13,727.90 13,755.30 13,624.00 13,660.50 0.0M
2021-07-01 13,541.70 13,755.20 13,522.00 13,709.90 0.0M
2021-06-30 13,547.30 13,596.80 13,392.70 13,489.10 0.0M
2021-06-29 13,524.80 13,642.90 13,501.90 13,563.40 0.0M
2021-06-28 13,775.10 13,824.80 13,546.40 13,566.00 0.0M
2021-06-25 13,734.40 13,829.90 13,734.40 13,784.20 0.0M
2021-06-24 13,641.20 13,794.50 13,605.90 13,773.70 0.0M
2021-06-23 13,688.40 13,785.40 13,611.60 13,623.40 0.0M
2021-06-22 13,734.10 13,740.10 13,556.00 13,646.00 0.0M
2021-06-21 13,386.80 13,727.40 13,372.20 13,654.90 0.0M
2021-06-18 13,951.10 14,027.90 13,661.30 13,703.50 0.0M
2021-06-17 14,089.80 14,149.70 13,993.30 14,007.80 0.0M
2021-06-16 14,144.70 14,210.60 14,107.20 14,146.40 0.0M
2021-06-15 14,142.60 14,173.90 13,974.80 14,112.70 0.0M
2021-06-14 13,993.30 14,181.50 13,993.30 14,119.00 0.0M
2021-06-11 13,856.80 13,969.10 13,840.70 13,944.40 0.0M
2021-06-10 13,804.90 13,942.20 13,718.50 13,854.60 0.0M
2021-06-09 13,874.30 13,874.30 13,734.70 13,816.00 0.0M
2021-06-08 13,768.30 13,871.80 13,667.10 13,854.00 0.0M
2021-06-07 13,691.70 13,797.00 13,648.10 13,791.50 0.0M
2021-06-04 13,747.00 13,828.00 13,684.40 13,708.10 0.0M
2021-06-03 13,679.80 13,784.40 13,590.10 13,741.90 0.0M
2021-06-02 13,591.40 13,712.80 13,533.60 13,639.20 0.0M
2021-06-01 13,390.20 13,630.60 13,383.60 13,560.30 0.0M
2021-05-31 13,346.90 13,366.60 13,293.70 13,296.50 0.0M
2021-05-28 13,406.60 13,406.60 13,305.30 13,341.80 0.0M
2021-05-27 13,241.10 13,403.60 13,237.60 13,350.30 0.0M
2021-05-26 13,249.90 13,350.80 13,214.70 13,274.50 0.0M
2021-05-25 13,402.20 13,404.70 13,222.70 13,222.70 0.0M
2021-05-24 13,366.20 13,451.60 13,242.70 13,361.90 0.0M
2021-05-21 13,412.20 13,545.30 13,371.30 13,514.50 0.0M
2021-05-20 13,431.50 13,431.50 13,258.90 13,412.10 0.0M
2021-05-19 13,513.20 13,621.80 13,255.40 13,410.60 0.0M
2021-05-18 13,756.00 13,867.70 13,658.40 13,658.40 0.0M
2021-05-17 13,660.50 13,717.70 13,518.00 13,696.60 0.0M
2021-05-14 13,468.60 13,685.90 13,448.10 13,647.00 0.0M
2021-05-13 13,475.40 13,525.40 13,242.10 13,471.40 0.0M
2021-05-12 13,483.90 13,696.50 13,379.50 13,650.70 0.0M
2021-05-11 13,538.30 13,550.00 13,338.90 13,446.00 0.0M
2021-05-10 13,616.40 13,661.10 13,539.80 13,630.20 0.0M
2021-05-07 13,566.50 13,578.90 13,374.70 13,495.70 0.0M
2021-05-06 13,478.70 13,623.70 13,364.90 13,513.50 0.0M
2021-05-05 13,306.30 13,483.90 13,287.90 13,455.00 0.0M
2021-05-04 13,225.00 13,417.80 13,143.10 13,183.20 0.0M
2021-05-03 12,890.80 13,206.40 12,854.60 13,180.90 0.0M
2021-04-30 13,079.40 13,207.30 12,977.20 13,001.60 0.0M
2021-04-29 13,358.90 13,372.20 13,157.20 13,200.90 0.0M
2021-04-28 13,256.80 13,349.60 13,141.20 13,313.40 0.0M
2021-04-27 13,294.00 13,303.60 13,152.00 13,204.90 0.0M
2021-04-26 13,203.30 13,314.50 13,119.90 13,273.70 0.0M
2021-04-23 13,229.20 13,271.00 13,111.40 13,180.70 0.0M
2021-04-22 13,244.90 13,299.10 13,169.80 13,264.90 0.0M
2021-04-21 13,194.10 13,338.00 13,081.60 13,228.60 0.0M
2021-04-20 13,488.30 13,502.50 13,085.70 13,138.90 0.0M
2021-04-19 13,435.70 13,519.10 13,384.40 13,447.50 0.0M
2021-04-16 13,432.90 13,459.00 13,331.20 13,438.70 0.0M
2021-04-15 13,594.30 13,599.00 13,388.50 13,417.00 0.0M
2021-04-14 13,335.90 13,614.50 13,256.40 13,582.80 0.0M
2021-04-13 13,255.10 13,348.00 13,217.40 13,310.70 0.0M
2021-04-12 13,314.30 13,362.10 13,227.80 13,247.60 0.0M
2021-04-09 13,413.10 13,476.10 13,292.20 13,308.70 0.0M
2021-04-08 13,621.30 13,637.80 13,380.00 13,441.80 0.0M
2021-04-07 13,631.90 13,730.80 13,542.10 13,589.60 0.0M
2021-04-06 13,768.60 13,792.20 13,557.10 13,636.20 0.0M
2021-04-01 13,708.90 13,806.00 13,658.00 13,744.20 0.0M
2021-03-31 13,693.40 13,809.60 13,619.50 13,655.80 0.0M
2021-03-30 13,601.40 13,665.10 13,527.60 13,602.00 0.0M
2021-03-29 13,388.10 13,580.90 13,369.20 13,553.40 0.0M
2021-03-26 13,405.50 13,497.90 13,324.40 13,429.80 0.0M
2021-03-25 13,357.70 13,363.60 13,131.60 13,274.20 0.0M
2021-03-24 13,071.00 13,396.20 13,049.30 13,396.20 0.0M
2021-03-23 13,188.10 13,216.50 13,103.70 13,123.60 0.0M
2021-03-22 13,237.30 13,289.70 13,156.70 13,256.40 0.0M
2021-03-19 13,389.13 13,389.13 13,098.28 13,305.07 0.0M
2021-03-18 13,386.48 13,494.19 13,325.72 13,389.13 0.0M
2021-03-17 13,344.04 13,406.22 13,267.69 13,386.48 0.0M
2021-03-16 13,458.22 13,470.10 13,226.89 13,344.04 0.0M
2021-03-15 13,524.07 13,630.20 13,401.42 13,458.22 0.0M
2021-03-12 13,428.59 13,524.07 13,355.08 13,524.07 0.0M
2021-03-11 13,285.06 13,480.81 13,285.06 13,428.59 0.0M
2021-03-10 13,155.52 13,324.13 13,107.64 13,285.06 0.0M
2021-03-09 13,180.59 13,347.50 13,071.89 13,155.52 0.0M
2021-03-08 13,017.23 13,244.67 13,017.23 13,180.59 0.0M
2021-03-05 12,794.97 13,156.28 12,776.52 13,017.23 0.0M
2021-03-04 12,526.05 12,850.02 12,458.33 12,794.97 0.0M
2021-03-03 12,461.56 12,601.95 12,423.61 12,526.05 0.0M
2021-03-02 12,547.09 12,547.09 12,360.76 12,461.56 0.0M
2021-03-01 12,410.78 12,620.97 12,410.78 12,547.09 0.0M
2021-02-26 12,652.52 12,652.52 12,285.66 12,410.78 0.0M
2021-02-25 12,445.19 12,775.93 12,445.19 12,652.52 0.0M
2021-02-24 12,285.67 12,456.94 12,207.70 12,445.19 0.0M
2021-02-23 12,228.73 12,432.98 12,102.37 12,285.67 0.0M
2021-02-22 12,073.97 12,283.17 12,014.12 12,228.73 0.0M
2021-02-19 11,995.38 12,223.15 11,840.67 12,073.97 0.0M
2021-02-18 12,106.29 12,244.56 11,945.40 11,995.38 0.0M
2021-02-17 12,101.96 12,203.26 12,032.20 12,106.29 0.0M
2021-02-16 12,164.81 12,288.70 12,101.96 12,101.96 0.0M
2021-02-15 11,846.41 12,204.71 11,846.41 12,164.81 0.0M
2021-02-12 11,743.87 11,846.41 11,605.46 11,846.41 0.0M
2021-02-11 11,787.00 11,791.04 11,678.05 11,743.87 0.0M
2021-02-10 11,696.68 11,794.04 11,653.31 11,787.00 0.0M
2021-02-09 11,690.81 11,860.44 11,690.81 11,696.68 0.0M
2021-02-08 11,586.74 11,741.12 11,555.31 11,690.81 0.0M
2021-02-05 11,567.76 11,735.67 11,473.52 11,586.74 0.0M
2021-02-04 11,451.99 11,603.96 11,436.38 11,567.76 0.0M
2021-02-03 11,233.60 11,491.01 11,233.60 11,451.99 0.0M
2021-02-02 11,080.22 11,274.13 11,080.22 11,233.60 0.0M
2021-02-01 11,153.90 11,233.68 11,032.75 11,080.22 0.0M
2021-01-29 11,416.35 11,416.35 11,153.90 11,153.90 0.0M
2021-01-28 11,402.48 11,459.02 11,179.27 11,416.35 0.0M
2021-01-27 11,337.71 11,436.47 11,195.31 11,402.48 0.0M
2021-01-26 11,144.10 11,393.14 11,093.71 11,337.71 0.0M
2021-01-25 11,300.83 11,375.97 11,094.40 11,144.10 0.0M
2021-01-22 11,453.73 11,453.73 11,142.20 11,300.83 0.0M
2021-01-21 11,729.72 11,783.06 11,453.73 11,453.73 0.0M
2021-01-20 11,677.71 11,744.86 11,645.50 11,729.72 0.0M
2021-01-19 11,741.63 11,806.41 11,632.76 11,677.71 0.0M
2021-01-18 11,797.70 11,797.70 11,597.22 11,741.63 0.0M
2021-01-15 12,005.40 12,060.57 11,626.76 11,797.70 0.0M
2021-01-14 12,065.09 12,102.65 11,988.88 12,005.40 0.0M
2021-01-13 12,045.46 12,148.50 12,012.36 12,065.09 0.0M
2021-01-12 12,008.74 12,156.90 11,998.61 12,045.46 0.0M
2021-01-11 12,082.81 12,082.81 11,851.42 12,008.74 0.0M
2021-01-08 12,120.23 12,247.95 12,002.71 12,082.81 0.0M
2021-01-07 12,088.09 12,183.53 11,992.86 12,120.23 0.0M
2021-01-06 11,766.75 12,145.81 11,766.75 12,088.09 0.0M
2021-01-05 11,469.10 11,766.75 11,449.20 11,766.75 0.0M
2021-01-04 11,547.17 11,778.85 11,420.54 11,469.10 0.0M