FTSE Italia Technology (FTITLMS10)

FTITLMS10
🏛️ 意大利 →
98,937.00
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
2021-12-30 172,177.30 173,132.60 171,264.90 171,682.60 0.0M
2021-12-29 172,724.20 172,731.50 170,764.30 171,892.30 0.0M
2021-12-28 171,701.60 174,115.10 171,458.90 172,651.50 0.0M
2021-12-27 168,657.80 172,303.20 167,925.50 171,728.20 0.0M
2021-12-23 167,525.40 168,680.10 166,132.80 168,357.30 0.0M
2021-12-22 165,417.60 167,268.80 164,271.30 167,268.80 0.0M
2021-12-21 165,295.80 166,416.50 163,001.60 164,180.50 0.0M
2021-12-20 158,831.90 163,247.20 158,694.90 162,670.00 0.0M
2021-12-17 161,948.10 163,681.50 158,654.80 162,778.20 0.0M
2021-12-16 172,455.10 172,544.10 164,828.80 164,828.80 0.0M
2021-12-15 166,222.10 167,942.40 165,883.50 167,190.10 0.0M
2021-12-14 167,962.00 169,608.40 164,607.20 164,656.40 0.0M
2021-12-13 168,900.10 171,189.50 167,880.50 167,880.50 0.0M
2021-12-10 166,889.00 170,400.70 166,889.00 167,821.00 0.0M
2021-12-09 170,755.90 171,148.30 167,713.50 169,490.40 0.0M
2021-12-08 173,060.50 174,320.90 170,087.80 170,087.80 0.0M
2021-12-07 168,504.90 174,226.60 167,470.60 174,226.60 0.0M
2021-12-06 165,557.80 167,558.20 162,645.10 164,501.20 0.0M
2021-12-03 165,793.80 167,004.40 163,167.60 164,354.60 0.0M
2021-12-02 171,046.40 171,368.30 163,279.70 164,457.10 0.0M
2021-12-01 170,422.10 175,279.60 168,915.10 174,726.30 0.0M
2021-11-30 166,843.60 170,246.90 165,206.20 168,303.40 0.0M
2021-11-29 166,109.80 168,211.30 164,488.00 167,757.90 0.0M
2021-11-26 163,597.90 166,947.50 163,413.10 163,715.80 0.0M
2021-11-25 171,134.00 171,571.60 168,405.70 169,231.70 0.0M
2021-11-24 171,032.10 171,524.40 166,726.40 169,747.30 0.0M
2021-11-23 173,851.90 174,268.30 169,818.20 169,937.80 0.0M
2021-11-22 177,834.00 179,545.50 177,134.60 177,134.60 0.0M
2021-11-19 177,517.80 178,447.30 176,215.30 177,742.70 0.0M
2021-11-18 178,447.30 179,004.00 176,597.10 176,619.40 0.0M
2021-11-17 177,892.80 178,618.00 177,349.20 178,127.80 0.0M
2021-11-16 177,707.50 177,707.50 174,740.00 176,607.10 0.0M
2021-11-15 176,391.90 176,715.10 174,997.00 176,511.20 0.0M
2021-11-12 173,645.50 175,855.90 173,645.50 175,855.90 0.0M
2021-11-11 170,367.30 173,540.30 169,738.60 173,304.00 0.0M
2021-11-10 174,331.10 174,810.00 168,617.00 170,302.50 0.0M
2021-11-09 174,877.50 175,855.30 172,657.80 173,415.10 0.0M
2021-11-08 172,482.80 175,001.50 172,482.80 174,847.90 0.0M
2021-11-05 171,606.60 173,247.90 171,118.80 172,530.00 0.0M
2021-11-04 168,278.40 170,786.00 166,354.40 170,565.40 0.0M
2021-11-03 163,316.00 166,693.70 163,316.00 166,693.70 0.0M
2021-11-02 161,522.00 163,499.20 161,522.00 163,499.20 0.0M
2021-11-01 162,715.40 163,652.00 160,629.40 161,286.00 0.0M
2021-10-29 159,933.40 160,986.40 158,053.60 160,555.10 0.0M
2021-10-28 157,466.00 162,433.00 154,990.20 161,950.60 0.0M
2021-10-27 153,185.90 154,254.30 151,754.60 154,067.00 0.0M
2021-10-26 152,903.70 155,128.50 152,836.50 154,809.60 0.0M
2021-10-25 151,636.30 152,462.10 150,466.50 152,462.10 0.0M
2021-10-22 150,808.60 152,019.60 150,300.00 151,353.90 0.0M
2021-10-21 147,136.70 150,181.40 146,535.90 149,876.40 0.0M
2021-10-20 146,525.40 148,599.90 146,525.40 147,953.60 0.0M
2021-10-19 148,084.20 148,781.40 146,664.00 148,120.30 0.0M
2021-10-18 146,159.20 147,599.30 145,101.50 147,599.30 0.0M
2021-10-15 146,649.10 147,310.60 145,775.80 146,830.30 0.0M
2021-10-14 144,799.80 146,045.50 144,395.60 145,860.20 0.0M
2021-10-13 138,715.40 143,969.30 138,312.20 143,665.50 0.0M
2021-10-12 139,654.70 142,643.40 139,654.70 140,821.90 0.0M
2021-10-11 142,292.40 142,570.10 139,488.40 142,211.40 0.0M
2021-10-08 144,222.20 144,711.40 142,333.70 142,570.30 0.0M
2021-10-07 145,227.10 145,502.10 143,160.50 145,382.50 0.0M
2021-10-06 144,314.90 144,314.90 140,762.30 143,097.90 0.0M
2021-10-05 143,429.70 145,805.10 142,149.80 145,805.10 0.0M
2021-10-04 144,930.50 145,906.20 142,219.80 142,305.30 0.0M
2021-10-01 145,789.00 148,323.00 145,458.30 146,972.50 0.0M
2021-09-30 148,599.90 150,086.50 146,578.30 148,381.90 0.0M
2021-09-29 148,359.70 150,146.90 147,217.70 147,217.70 0.0M
2021-09-28 155,273.80 155,436.30 147,286.40 147,409.90 0.0M
2021-09-27 157,841.70 157,893.20 155,602.50 155,984.30 0.0M
2021-09-24 156,692.20 157,378.10 155,232.70 156,377.30 0.0M
2021-09-23 156,918.80 158,446.80 156,539.50 157,523.20 0.0M
2021-09-22 155,069.70 155,577.20 153,032.50 155,577.20 0.0M
2021-09-21 152,757.30 154,379.60 151,868.10 153,873.50 0.0M
2021-09-20 151,878.50 152,950.60 149,380.60 151,818.30 0.0M
2021-09-17 158,646.90 158,824.90 153,937.60 154,405.40 0.0M
2021-09-16 157,500.70 158,457.30 157,076.60 157,813.80 0.0M
2021-09-15 157,104.90 159,194.70 156,272.90 156,439.20 0.0M
2021-09-14 152,056.30 156,230.90 151,338.70 156,230.90 0.0M
2021-09-13 152,830.40 153,196.80 151,304.90 151,478.50 0.0M
2021-09-10 151,846.00 153,753.50 151,656.80 152,721.30 0.0M
2021-09-09 149,580.30 151,743.30 149,141.10 151,249.80 0.0M
2021-09-08 152,630.50 153,135.60 150,589.20 150,794.60 0.0M
2021-09-07 153,790.20 154,068.90 152,377.30 153,308.50 0.0M
2021-09-06 152,852.90 153,896.30 152,842.90 153,674.50 0.0M
2021-09-03 152,780.90 152,780.90 150,751.80 152,279.70 0.0M
2021-09-02 151,696.70 152,437.30 150,626.20 152,198.40 0.0M
2021-09-01 152,942.10 153,226.40 150,894.00 151,940.90 0.0M
2021-08-31 152,313.30 153,987.90 149,766.40 150,840.70 0.0M
2021-08-30 150,338.20 151,884.30 149,865.00 151,462.90 0.0M
2021-08-27 147,590.50 149,515.60 147,260.00 149,515.60 0.0M
2021-08-26 147,141.80 147,765.90 145,987.70 146,966.50 0.0M
2021-08-25 146,923.30 148,218.00 146,673.70 147,869.50 0.0M
2021-08-24 146,810.80 147,382.50 146,306.00 146,782.90 0.0M
2021-08-23 146,238.60 146,238.60 145,042.70 145,848.90 0.0M
2021-08-20 143,380.80 144,899.60 141,934.80 144,700.20 0.0M
2021-08-19 143,196.00 143,539.70 140,293.20 143,252.70 0.0M
2021-08-18 144,230.80 145,952.70 144,063.30 145,636.30 0.0M
2021-08-17 144,442.90 145,278.60 142,580.50 143,601.70 0.0M
2021-08-16 144,441.40 145,531.10 144,140.30 144,754.10 0.0M
2021-08-13 144,537.20 145,050.00 143,891.80 144,837.30 0.0M
2021-08-12 143,968.50 144,989.80 143,735.00 144,892.20 0.0M
2021-08-11 144,596.60 145,013.80 143,276.80 143,778.70 0.0M
2021-08-10 144,625.60 145,705.90 143,050.50 144,032.00 0.0M
2021-08-09 142,587.80 144,546.40 142,587.80 144,237.60 0.0M
2021-08-06 142,422.80 142,747.20 141,388.30 142,258.80 0.0M
2021-08-05 141,802.00 142,668.30 141,228.50 142,172.60 0.0M
2021-08-04 140,646.40 141,397.10 139,095.40 141,182.70 0.0M
2021-08-03 138,889.10 140,485.80 138,189.30 139,623.00 0.0M
2021-08-02 139,224.70 140,112.50 138,630.00 139,444.20 0.0M
2021-07-30 137,991.10 138,433.50 136,520.00 137,378.60 0.0M
2021-07-29 135,680.80 139,438.60 135,233.60 138,525.00 0.0M
2021-07-28 130,979.80 132,955.20 130,807.10 132,746.50 0.0M
2021-07-27 133,396.10 133,874.40 130,155.90 130,206.00 0.0M
2021-07-26 132,089.80 134,262.90 132,089.80 133,089.60 0.0M
2021-07-23 130,312.90 132,878.10 130,254.00 132,878.10 0.0M
2021-07-22 130,063.70 131,153.90 129,037.90 129,724.80 0.0M
2021-07-21 126,496.20 129,389.10 125,970.30 129,226.00 0.0M
2021-07-20 126,335.40 126,607.10 124,183.60 124,985.10 0.0M
2021-07-19 127,709.60 127,932.30 123,802.30 125,539.90 0.0M
2021-07-16 129,565.90 130,607.50 128,464.00 128,753.50 0.0M
2021-07-15 131,793.30 132,466.80 129,062.20 129,755.90 0.0M
2021-07-14 131,289.00 133,575.50 130,594.20 132,532.70 0.0M
2021-07-13 130,095.70 130,337.70 128,934.30 130,060.50 0.0M
2021-07-12 128,729.40 130,713.00 128,405.10 129,801.80 0.0M
2021-07-09 125,639.00 128,702.40 125,349.00 128,702.40 0.0M
2021-07-08 128,091.80 128,139.30 122,873.90 125,069.40 0.0M
2021-07-07 127,985.50 129,727.10 127,465.50 128,568.40 0.0M
2021-07-06 127,851.90 128,853.20 127,077.80 127,534.10 0.0M
2021-07-05 126,811.20 128,176.00 126,370.00 127,702.50 0.0M
2021-07-02 124,097.70 126,949.10 123,896.00 126,841.90 0.0M
2021-07-01 124,489.40 126,234.20 123,484.10 124,039.00 0.0M
2021-06-30 125,528.60 126,476.20 123,085.60 123,130.20 0.0M
2021-06-29 124,557.10 125,960.60 124,326.30 125,233.90 0.0M
2021-06-28 123,579.00 124,886.00 122,927.20 124,652.00 0.0M
2021-06-25 123,941.80 124,205.70 123,185.20 123,751.00 0.0M
2021-06-24 121,404.90 124,236.00 121,212.40 123,835.90 0.0M
2021-06-23 123,587.90 123,680.00 121,272.70 121,483.50 0.0M
2021-06-22 122,226.80 123,386.70 121,545.60 123,101.20 0.0M
2021-06-21 121,710.40 123,090.60 121,340.80 122,295.90 0.0M
2021-06-18 127,268.40 128,040.10 122,926.20 122,926.20 0.0M
2021-06-17 124,836.60 127,401.50 124,836.60 127,401.50 0.0M
2021-06-16 125,925.80 126,616.80 125,530.30 125,818.90 0.0M
2021-06-15 127,423.80 127,423.80 126,139.50 126,139.50 0.0M
2021-06-14 126,607.40 127,744.00 125,733.30 126,529.20 0.0M
2021-06-11 124,724.00 126,161.90 124,136.70 125,762.70 0.0M
2021-06-10 122,857.30 124,621.00 122,620.10 123,965.70 0.0M
2021-06-09 121,217.10 122,748.30 121,217.10 122,532.40 0.0M
2021-06-08 121,299.10 122,646.00 121,221.50 121,313.60 0.0M
2021-06-07 121,785.00 122,754.50 121,196.90 121,376.40 0.0M
2021-06-04 120,255.90 122,159.20 120,026.90 122,095.60 0.0M
2021-06-03 121,541.30 121,541.30 119,939.70 120,492.90 0.0M
2021-06-02 121,535.20 122,263.50 120,493.70 121,772.30 0.0M
2021-06-01 122,602.80 124,096.50 121,564.50 121,945.10 0.0M
2021-05-31 122,112.50 122,530.80 121,755.30 122,050.70 0.0M
2021-05-28 120,268.10 121,988.60 120,001.00 121,988.60 0.0M
2021-05-27 118,840.10 120,633.20 118,733.50 120,363.10 0.0M
2021-05-26 119,098.90 119,643.40 117,878.20 118,918.90 0.0M
2021-05-25 118,454.50 119,913.40 118,256.60 118,463.80 0.0M
2021-05-24 117,064.10 118,122.80 116,614.20 117,780.90 0.0M
2021-05-21 117,504.40 117,592.50 116,554.60 116,894.90 0.0M
2021-05-20 115,444.20 116,690.30 114,328.90 116,690.30 0.0M
2021-05-19 114,107.20 115,423.90 112,419.00 115,279.20 0.0M
2021-05-18 115,846.40 116,274.60 114,470.20 115,195.00 0.0M
2021-05-17 115,213.20 116,054.10 114,207.60 114,927.50 0.0M
2021-05-14 114,613.50 115,492.00 112,925.60 114,994.20 0.0M
2021-05-13 112,001.00 115,323.80 111,535.60 113,963.60 0.0M
2021-05-12 114,396.20 115,173.10 112,441.20 112,662.50 0.0M
2021-05-11 115,011.70 116,022.90 113,069.90 114,294.20 0.0M
2021-05-10 119,973.80 120,103.10 117,055.20 117,685.40 0.0M
2021-05-07 118,935.80 120,394.40 117,388.80 120,266.90 0.0M
2021-05-06 118,920.40 119,163.70 116,385.70 117,519.00 0.0M
2021-05-05 118,254.60 119,861.00 117,644.50 119,618.30 0.0M
2021-05-04 119,683.10 120,229.70 116,859.50 117,059.40 0.0M
2021-05-03 121,427.40 122,551.20 119,073.30 119,438.90 0.0M
2021-04-30 125,178.70 125,178.70 120,572.70 120,742.80 0.0M
2021-04-29 124,069.10 128,621.60 119,305.20 125,045.60 0.0M
2021-04-28 125,568.40 125,969.70 122,956.20 123,497.80 0.0M
2021-04-27 125,501.20 127,130.50 125,058.50 125,852.70 0.0M
2021-04-26 124,156.10 125,681.80 122,803.70 125,494.90 0.0M
2021-04-23 121,658.70 124,229.10 121,579.50 123,970.00 0.0M
2021-04-22 121,387.00 123,840.40 121,010.60 122,368.90 0.0M
2021-04-21 119,871.80 120,653.30 118,985.90 120,066.80 0.0M
2021-04-20 122,586.70 123,813.50 118,601.70 118,868.50 0.0M
2021-04-19 126,114.80 126,324.80 123,037.70 123,136.80 0.0M
2021-04-16 125,023.30 125,858.10 123,968.30 125,740.20 0.0M
2021-04-15 125,974.10 127,009.30 124,748.20 125,219.10 0.0M
2021-04-14 126,073.00 127,363.20 125,682.30 125,781.70 0.0M
2021-04-13 124,811.00 127,152.20 124,809.30 125,986.80 0.0M
2021-04-12 127,210.40 127,626.10 124,120.70 124,581.70 0.0M
2021-04-09 125,819.30 127,176.10 125,452.40 127,068.00 0.0M
2021-04-08 127,684.80 127,748.20 126,014.40 126,118.40 0.0M
2021-04-07 125,840.80 126,919.00 125,016.00 126,671.00 0.0M
2021-04-06 128,083.10 128,083.10 126,105.10 126,624.40 0.0M
2021-04-01 125,200.90 126,706.60 124,515.70 126,073.00 0.0M
2021-03-31 121,933.80 124,131.50 121,740.30 123,683.80 0.0M
2021-03-30 122,684.20 122,885.10 120,787.70 121,862.70 0.0M
2021-03-29 123,800.00 124,256.20 121,651.50 122,133.30 0.0M
2021-03-26 121,233.80 123,249.50 120,737.90 123,001.10 0.0M
2021-03-25 119,231.20 120,240.00 118,040.40 120,166.10 0.0M
2021-03-24 120,128.60 121,852.00 118,725.20 119,393.60 0.0M
2021-03-23 122,829.40 122,992.90 119,565.80 119,917.00 0.0M
2021-03-22 117,933.50 121,478.40 117,933.50 121,478.40 0.0M
2021-03-19 116,143.14 117,852.04 113,988.39 117,733.62 0.0M
2021-03-18 116,828.34 117,865.57 116,007.45 116,143.14 0.0M
2021-03-17 118,187.33 118,289.82 115,667.80 116,828.34 0.0M
2021-03-16 115,408.94 118,980.81 115,408.94 118,187.33 0.0M
2021-03-15 113,102.61 115,712.79 113,102.61 115,408.94 0.0M
2021-03-12 115,577.22 115,577.22 112,429.23 113,102.61 0.0M
2021-03-11 111,430.24 115,727.19 111,430.24 115,577.22 0.0M
2021-03-10 113,874.65 113,994.50 111,237.96 111,430.24 0.0M
2021-03-09 110,707.13 114,414.25 109,273.55 113,874.65 0.0M
2021-03-08 108,670.56 111,535.03 108,670.56 110,707.13 0.0M
2021-03-05 111,565.12 111,971.35 108,547.21 108,670.56 0.0M
2021-03-04 115,390.76 115,390.76 110,736.18 111,565.12 0.0M
2021-03-03 117,286.13 118,108.95 114,112.83 115,390.76 0.0M
2021-03-02 119,368.69 121,805.79 116,974.00 117,286.13 0.0M
2021-03-01 120,683.36 123,484.43 117,994.92 119,368.69 0.0M
2021-02-26 122,127.77 122,127.77 118,627.23 120,683.36 0.0M
2021-02-25 123,414.53 126,097.18 121,700.23 122,127.77 0.0M
2021-02-24 124,084.31 124,869.94 122,477.91 123,414.53 0.0M
2021-02-23 127,406.35 127,406.35 121,211.83 124,084.31 0.0M
2021-02-22 130,114.71 130,114.71 127,146.24 127,406.35 0.0M
2021-02-19 127,821.88 130,511.56 127,821.88 130,114.71 0.0M
2021-02-18 129,512.91 131,757.97 127,500.84 127,821.88 0.0M
2021-02-17 132,251.34 133,067.27 129,270.53 129,512.91 0.0M
2021-02-16 133,551.33 134,033.00 132,251.34 132,251.34 0.0M
2021-02-15 132,847.19 134,731.47 132,654.14 133,551.33 0.0M
2021-02-12 131,243.88 132,847.19 130,698.08 132,847.19 0.0M
2021-02-11 127,436.70 131,243.88 127,436.70 131,243.88 0.0M
2021-02-10 130,016.30 130,235.16 127,314.59 127,436.70 0.0M
2021-02-09 129,055.72 130,789.59 129,005.99 130,016.30 0.0M
2021-02-08 127,088.06 129,439.78 127,088.06 129,055.72 0.0M
2021-02-05 126,655.60 128,394.15 125,721.34 127,088.06 0.0M
2021-02-04 126,704.25 127,586.05 124,829.60 126,655.60 0.0M
2021-02-03 127,532.14 129,461.62 126,618.88 126,704.25 0.0M
2021-02-02 127,234.10 129,134.67 127,234.10 127,532.14 0.0M
2021-02-01 124,569.61 127,302.65 124,569.61 127,234.10 0.0M
2021-01-29 123,574.86 125,882.96 122,229.81 124,569.61 0.0M
2021-01-28 119,533.46 125,674.93 117,224.00 123,574.86 0.0M
2021-01-27 123,141.30 123,141.30 118,242.29 119,533.46 0.0M
2021-01-26 122,805.79 124,517.44 122,504.66 123,141.30 0.0M
2021-01-25 122,650.84 126,263.63 121,899.26 122,805.79 0.0M
2021-01-22 125,231.81 125,231.81 121,487.19 122,650.84 0.0M
2021-01-21 125,290.52 127,063.48 124,605.06 125,231.81 0.0M
2021-01-20 122,761.61 126,508.45 122,761.61 125,290.52 0.0M
2021-01-19 123,776.71 124,974.62 122,639.44 122,761.61 0.0M
2021-01-18 123,031.37 124,637.29 122,641.12 123,776.71 0.0M
2021-01-15 124,733.32 124,870.14 121,790.56 123,031.37 0.0M
2021-01-14 125,738.38 127,191.03 124,733.32 124,733.32 0.0M
2021-01-13 125,424.07 126,381.53 124,379.83 125,738.38 0.0M
2021-01-12 124,942.19 126,599.06 124,713.59 125,424.07 0.0M
2021-01-11 123,455.75 125,896.02 123,455.75 124,942.19 0.0M
2021-01-08 121,438.88 126,772.48 121,438.88 123,455.75 0.0M
2021-01-07 120,435.94 121,945.21 119,009.51 121,438.88 0.0M
2021-01-06 120,512.29 121,064.90 118,636.40 120,435.94 0.0M
2021-01-05 119,834.59 122,165.89 119,778.72 120,512.29 0.0M
2021-01-04 115,884.61 120,704.74 115,884.61 119,834.59 0.0M