FTSE Italia Utilities (FTITLMS65)

FTITLMS65
🏛️ 意大利 →
44,510.40
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
2021-12-30 38,982.80 39,155.40 38,966.40 39,050.00 0.0M
2021-12-29 39,070.20 39,102.20 38,875.50 38,946.20 0.0M
2021-12-28 38,566.10 39,089.30 38,566.10 39,038.30 0.0M
2021-12-27 38,356.60 38,592.10 38,258.30 38,493.30 0.0M
2021-12-23 38,311.00 38,502.00 38,151.10 38,462.20 0.0M
2021-12-22 38,081.30 38,241.70 37,867.60 38,241.70 0.0M
2021-12-21 37,458.10 38,044.40 37,320.50 38,044.40 0.0M
2021-12-20 37,031.80 37,275.30 36,592.10 37,242.70 0.0M
2021-12-17 37,061.70 37,677.30 36,926.50 37,677.30 0.0M
2021-12-16 37,769.70 37,799.50 37,194.50 37,297.00 0.0M
2021-12-15 37,156.70 37,684.60 37,156.70 37,486.60 0.0M
2021-12-14 37,188.00 37,357.90 37,059.00 37,137.60 0.0M
2021-12-13 37,355.10 37,542.40 36,924.30 37,031.90 0.0M
2021-12-10 37,171.00 37,689.30 37,155.70 37,424.50 0.0M
2021-12-09 37,503.80 37,630.40 37,202.90 37,462.20 0.0M
2021-12-08 37,823.20 38,119.60 37,377.50 37,377.50 0.0M
2021-12-07 37,626.50 37,953.70 37,622.20 37,916.80 0.0M
2021-12-06 36,741.30 37,589.70 36,559.20 37,515.60 0.0M
2021-12-03 36,858.20 36,938.50 36,212.70 36,459.70 0.0M
2021-12-02 37,347.50 37,347.50 36,664.00 36,664.00 0.0M
2021-12-01 37,350.40 37,533.10 37,093.50 37,465.70 0.0M
2021-11-30 37,090.80 37,491.20 36,555.60 37,152.20 0.0M
2021-11-29 37,748.80 37,862.50 37,363.30 37,417.00 0.0M
2021-11-26 38,171.40 38,373.00 36,862.90 37,425.40 0.0M
2021-11-25 38,949.60 39,447.50 38,935.70 39,002.80 0.0M
2021-11-24 38,061.70 38,733.50 38,061.70 38,627.60 0.0M
2021-11-23 38,123.90 38,395.30 37,900.60 38,047.40 0.0M
2021-11-22 38,131.70 38,400.30 37,890.10 38,316.90 0.0M
2021-11-19 38,806.50 38,806.50 38,189.60 38,364.50 0.0M
2021-11-18 38,879.30 38,996.30 38,629.60 38,795.20 0.0M
2021-11-17 39,017.80 39,189.30 38,865.40 38,865.40 0.0M
2021-11-16 39,323.40 39,385.90 38,961.80 38,961.80 0.0M
2021-11-15 39,062.30 39,326.60 38,986.60 39,321.90 0.0M
2021-11-12 39,002.50 39,184.00 38,788.40 39,035.80 0.0M
2021-11-11 39,422.20 39,422.20 38,958.90 39,038.80 0.0M
2021-11-10 39,016.20 39,552.40 39,012.90 39,366.90 0.0M
2021-11-09 39,420.50 39,420.50 38,938.40 38,985.20 0.0M
2021-11-08 39,947.20 39,999.00 39,405.30 39,451.30 0.0M
2021-11-05 39,477.30 39,962.90 39,387.90 39,863.70 0.0M
2021-11-04 39,676.80 39,965.00 39,573.70 39,721.00 0.0M
2021-11-03 39,367.10 39,587.50 39,186.10 39,581.00 0.0M
2021-11-02 39,549.90 39,625.80 39,316.00 39,415.40 0.0M
2021-11-01 39,494.20 39,920.90 39,325.40 39,599.40 0.0M
2021-10-29 39,403.40 39,576.80 39,064.10 39,281.40 0.0M
2021-10-28 39,353.90 39,652.60 39,295.50 39,552.00 0.0M
2021-10-27 39,066.30 39,506.10 39,066.30 39,373.50 0.0M
2021-10-26 38,747.90 39,151.40 38,716.80 39,102.70 0.0M
2021-10-25 39,067.70 39,077.40 38,572.00 38,675.30 0.0M
2021-10-22 39,055.20 39,194.20 38,947.20 38,973.20 0.0M
2021-10-21 38,936.10 39,217.20 38,837.80 39,018.20 0.0M
2021-10-20 38,271.40 39,229.50 38,234.40 39,102.70 0.0M
2021-10-19 37,657.20 38,403.00 37,657.20 38,309.50 0.0M
2021-10-18 37,554.10 37,800.00 37,341.50 37,588.70 0.0M
2021-10-15 37,973.80 37,973.80 37,337.70 37,660.70 0.0M
2021-10-14 37,479.00 37,889.30 37,217.10 37,800.60 0.0M
2021-10-13 36,893.50 37,343.50 36,664.60 37,290.50 0.0M
2021-10-12 36,460.80 36,966.30 36,314.30 36,959.70 0.0M
2021-10-11 37,194.90 37,254.90 36,629.60 36,794.90 0.0M
2021-10-08 37,781.10 37,924.30 37,331.40 37,594.00 0.0M
2021-10-07 37,737.10 37,890.00 37,494.80 37,621.80 0.0M
2021-10-06 36,901.70 36,942.60 36,329.40 36,813.40 0.0M
2021-10-05 37,053.70 37,265.70 36,844.80 37,139.80 0.0M
2021-10-04 36,749.70 37,041.20 36,600.60 36,864.70 0.0M
2021-10-01 36,045.80 37,075.30 36,045.80 36,811.20 0.0M
2021-09-30 37,272.30 37,272.30 36,437.50 36,437.50 0.0M
2021-09-29 37,357.80 37,508.60 36,880.00 37,068.50 0.0M
2021-09-28 37,772.20 37,789.20 37,199.80 37,245.30 0.0M
2021-09-27 38,388.10 38,443.30 37,721.10 37,825.40 0.0M
2021-09-24 38,748.30 38,748.30 38,149.30 38,158.50 0.0M
2021-09-23 38,250.30 39,009.70 38,174.40 38,668.50 0.0M
2021-09-22 38,160.00 38,294.70 37,742.50 38,016.50 0.0M
2021-09-21 37,799.50 38,008.40 37,728.80 37,914.10 0.0M
2021-09-20 37,822.00 37,927.80 37,369.70 37,533.00 0.0M
2021-09-17 38,414.90 38,681.70 38,027.60 38,027.60 0.0M
2021-09-16 38,571.20 38,812.30 38,076.30 38,237.50 0.0M
2021-09-15 40,048.60 40,048.60 38,223.30 38,223.30 0.0M
2021-09-14 39,990.80 40,232.40 39,882.80 40,038.50 0.0M
2021-09-13 39,801.30 40,268.60 39,801.30 40,193.30 0.0M
2021-09-10 40,364.20 40,422.30 39,500.60 39,613.90 0.0M
2021-09-09 40,125.30 40,624.20 39,994.10 40,371.10 0.0M
2021-09-08 40,387.90 40,639.80 39,528.80 40,352.60 0.0M
2021-09-07 40,950.40 40,979.30 40,472.50 40,526.20 0.0M
2021-09-06 41,253.10 41,410.20 41,117.70 41,135.60 0.0M
2021-09-03 41,440.40 41,596.20 40,894.70 41,139.20 0.0M
2021-09-02 41,498.70 41,744.40 41,335.40 41,468.90 0.0M
2021-09-01 41,249.80 42,096.70 41,249.80 41,614.40 0.0M
2021-08-31 41,208.50 41,701.90 40,920.90 41,097.00 0.0M
2021-08-30 41,087.80 41,178.00 40,888.30 41,178.00 0.0M
2021-08-27 40,858.50 41,132.70 40,713.30 40,930.40 0.0M
2021-08-26 41,367.50 41,399.20 40,929.40 40,936.00 0.0M
2021-08-25 41,735.20 41,805.90 41,387.80 41,441.80 0.0M
2021-08-24 42,121.80 42,283.10 41,691.70 41,823.60 0.0M
2021-08-23 42,803.40 42,952.60 42,055.80 42,082.70 0.0M
2021-08-20 42,533.90 42,799.70 42,342.20 42,729.50 0.0M
2021-08-19 41,962.00 42,603.20 41,450.60 42,470.80 0.0M
2021-08-18 41,550.70 42,230.60 41,330.00 42,132.90 0.0M
2021-08-17 41,805.00 41,812.10 41,522.40 41,707.00 0.0M
2021-08-16 41,936.30 42,045.80 41,776.80 41,930.90 0.0M
2021-08-13 41,785.40 42,047.00 41,754.30 42,047.00 0.0M
2021-08-12 41,712.30 41,839.40 41,661.30 41,773.20 0.0M
2021-08-11 41,442.50 41,729.40 41,438.60 41,692.40 0.0M
2021-08-10 41,428.20 41,625.20 41,358.40 41,399.80 0.0M
2021-08-09 41,291.60 41,634.20 41,291.60 41,408.70 0.0M
2021-08-06 40,969.60 41,325.30 40,817.90 41,163.40 0.0M
2021-08-05 40,856.60 41,157.10 40,856.60 41,076.10 0.0M
2021-08-04 40,909.30 41,038.40 40,625.90 40,873.40 0.0M
2021-08-03 40,948.60 40,997.00 40,628.10 40,809.20 0.0M
2021-08-02 41,432.80 41,595.70 41,019.70 41,039.90 0.0M
2021-07-30 41,810.40 41,810.40 41,221.00 41,221.00 0.0M
2021-07-29 42,232.20 42,318.90 42,100.20 42,149.60 0.0M
2021-07-28 41,878.60 42,442.20 41,878.60 42,315.50 0.0M
2021-07-27 42,186.60 42,354.80 41,620.90 41,871.40 0.0M
2021-07-26 42,008.00 42,308.80 41,875.60 42,251.40 0.0M
2021-07-23 41,745.80 42,169.80 41,537.50 42,169.80 0.0M
2021-07-22 41,040.00 41,708.70 40,989.20 41,606.00 0.0M
2021-07-21 40,304.20 40,923.80 40,204.00 40,881.40 0.0M
2021-07-20 40,180.30 40,440.60 39,724.60 40,024.60 0.0M
2021-07-19 41,077.70 41,093.20 39,737.90 39,938.30 0.0M
2021-07-16 41,500.80 41,957.70 41,380.50 41,813.50 0.0M
2021-07-15 41,759.10 41,927.90 41,423.60 41,435.60 0.0M
2021-07-14 41,882.10 42,046.70 41,688.80 41,853.90 0.0M
2021-07-13 41,924.00 42,037.50 41,676.60 42,037.50 0.0M
2021-07-12 41,425.90 42,066.70 41,386.10 41,980.40 0.0M
2021-07-09 41,178.10 41,403.30 41,033.20 41,312.70 0.0M
2021-07-08 41,963.70 41,967.80 40,744.50 41,121.00 0.0M
2021-07-07 41,455.90 42,088.70 41,455.90 42,044.40 0.0M
2021-07-06 41,218.50 41,635.10 41,139.00 41,361.50 0.0M
2021-07-05 41,021.70 41,311.40 40,772.50 41,224.30 0.0M
2021-07-02 41,056.80 41,173.20 40,879.80 41,015.10 0.0M
2021-07-01 41,222.20 41,469.00 40,524.40 40,973.00 0.0M
2021-06-30 41,655.60 41,655.60 40,841.70 40,883.90 0.0M
2021-06-29 41,548.30 41,806.00 41,409.40 41,744.90 0.0M
2021-06-28 41,681.20 41,829.00 41,466.30 41,514.70 0.0M
2021-06-25 41,856.70 41,927.60 41,455.50 41,648.50 0.0M
2021-06-24 41,520.80 41,819.50 41,483.20 41,797.00 0.0M
2021-06-23 42,091.30 42,122.90 41,440.10 41,440.10 0.0M
2021-06-22 42,289.10 42,289.10 41,752.00 42,120.70 0.0M
2021-06-21 41,741.40 42,434.20 41,741.40 42,212.80 0.0M
2021-06-18 42,281.90 42,601.50 41,902.90 42,168.70 0.0M
2021-06-17 42,504.10 42,658.90 41,984.40 42,355.30 0.0M
2021-06-16 42,415.00 43,000.60 42,403.40 42,911.90 0.0M
2021-06-15 42,566.10 42,731.30 42,243.80 42,293.10 0.0M
2021-06-14 42,124.00 42,466.90 42,090.70 42,415.90 0.0M
2021-06-11 41,845.30 42,059.00 41,740.00 41,973.10 0.0M
2021-06-10 42,003.40 42,006.60 41,498.70 41,693.90 0.0M
2021-06-09 41,875.20 42,082.80 41,719.20 41,923.60 0.0M
2021-06-08 41,837.60 42,071.80 41,820.80 41,856.60 0.0M
2021-06-07 41,349.30 41,848.30 41,285.60 41,776.10 0.0M
2021-06-04 41,257.60 41,499.60 41,105.40 41,426.30 0.0M
2021-06-03 41,528.20 41,590.40 41,024.00 41,179.40 0.0M
2021-06-02 41,640.00 41,786.10 41,452.80 41,520.00 0.0M
2021-06-01 41,840.90 42,276.10 41,786.30 41,824.60 0.0M
2021-05-31 42,047.90 42,066.20 41,748.20 41,748.20 0.0M
2021-05-28 42,048.40 42,212.00 41,910.50 42,119.00 0.0M
2021-05-27 42,096.70 42,334.10 41,965.30 42,064.20 0.0M
2021-05-26 42,399.20 42,549.40 42,162.20 42,188.20 0.0M
2021-05-25 42,350.60 42,509.20 42,161.30 42,245.60 0.0M
2021-05-24 42,379.60 42,493.90 42,226.30 42,247.80 0.0M
2021-05-21 42,033.40 42,528.30 42,015.70 42,424.70 0.0M
2021-05-20 41,593.00 41,946.80 41,476.70 41,893.70 0.0M
2021-05-19 41,665.20 41,855.10 41,210.80 41,371.60 0.0M
2021-05-18 42,396.80 42,538.50 41,867.60 42,025.00 0.0M
2021-05-17 42,322.60 42,535.50 41,908.00 42,185.60 0.0M
2021-05-14 41,835.40 42,269.40 41,526.10 42,241.20 0.0M
2021-05-13 41,049.50 41,869.80 40,625.50 41,736.30 0.0M
2021-05-12 41,646.20 41,904.30 41,279.00 41,279.00 0.0M
2021-05-11 42,355.90 42,368.90 41,414.60 41,587.60 0.0M
2021-05-10 42,540.90 42,730.80 42,293.10 42,556.30 0.0M
2021-05-07 42,407.00 42,812.90 41,681.30 42,493.90 0.0M
2021-05-06 42,375.00 43,072.20 42,205.10 42,372.60 0.0M
2021-05-05 42,229.40 42,665.10 42,203.30 42,407.70 0.0M
2021-05-04 42,940.10 42,976.60 42,012.60 42,096.70 0.0M
2021-05-03 42,511.90 42,927.50 42,345.40 42,799.90 0.0M
2021-04-30 42,886.80 42,975.20 42,158.60 42,373.50 0.0M
2021-04-29 43,123.40 43,398.10 42,511.40 42,641.70 0.0M
2021-04-28 43,434.60 43,462.10 42,902.20 43,069.60 0.0M
2021-04-27 43,792.50 43,882.40 43,394.60 43,487.90 0.0M
2021-04-26 44,198.70 44,376.00 43,743.40 43,854.70 0.0M
2021-04-23 44,177.20 44,455.70 43,813.20 44,193.10 0.0M
2021-04-22 43,192.00 44,272.00 43,133.80 44,207.80 0.0M
2021-04-21 43,509.30 43,535.10 42,793.90 43,089.10 0.0M
2021-04-20 43,789.00 43,797.60 43,160.30 43,353.80 0.0M
2021-04-19 43,861.60 43,987.90 43,632.30 43,866.50 0.0M
2021-04-16 43,376.70 43,940.60 43,245.40 43,767.80 0.0M
2021-04-15 43,160.40 43,468.40 42,998.80 43,403.10 0.0M
2021-04-14 43,625.30 43,625.30 42,813.60 43,145.90 0.0M
2021-04-13 43,440.40 43,676.00 43,075.80 43,616.70 0.0M
2021-04-12 43,452.40 43,892.80 43,343.90 43,446.50 0.0M
2021-04-09 43,912.30 44,103.30 43,480.60 43,480.60 0.0M
2021-04-08 43,686.20 44,080.70 43,613.00 43,848.40 0.0M
2021-04-07 43,505.00 43,769.30 43,429.70 43,565.30 0.0M
2021-04-06 43,658.60 43,985.40 43,364.20 43,445.20 0.0M
2021-04-01 43,293.30 43,353.30 42,980.80 43,105.70 0.0M
2021-03-31 43,085.30 43,432.60 43,007.10 43,357.50 0.0M
2021-03-30 43,560.90 43,630.90 42,923.20 43,171.50 0.0M
2021-03-29 43,281.70 43,557.70 43,100.80 43,557.70 0.0M
2021-03-26 43,082.10 43,241.80 42,857.10 43,158.10 0.0M
2021-03-25 42,810.00 43,177.10 42,720.00 43,093.40 0.0M
2021-03-24 42,720.30 42,897.90 42,308.10 42,897.90 0.0M
2021-03-23 42,167.40 42,953.70 41,933.30 42,738.90 0.0M
2021-03-22 42,028.40 42,269.30 41,857.70 42,269.30 0.0M
2021-03-19 41,155.29 42,154.49 40,785.97 42,154.49 0.0M
2021-03-18 41,668.75 41,758.42 40,936.94 41,155.29 0.0M
2021-03-17 42,042.08 42,196.42 41,668.75 41,668.75 0.0M
2021-03-16 41,844.21 42,168.12 41,698.60 42,042.08 0.0M
2021-03-15 41,857.65 42,391.75 41,647.14 41,844.21 0.0M
2021-03-12 42,155.87 42,230.30 41,766.84 41,857.65 0.0M
2021-03-11 41,602.40 42,381.31 41,602.40 42,155.87 0.0M
2021-03-10 41,019.04 41,804.69 41,019.04 41,602.40 0.0M
2021-03-09 40,784.79 41,668.32 40,784.79 41,019.04 0.0M
2021-03-08 39,795.00 40,903.51 39,475.83 40,784.79 0.0M
2021-03-05 39,743.39 40,107.43 39,419.22 39,795.00 0.0M
2021-03-04 38,800.60 40,064.70 38,667.21 39,743.39 0.0M
2021-03-03 39,670.33 39,907.90 38,404.67 38,800.60 0.0M
2021-03-02 40,383.25 40,607.89 39,670.33 39,670.33 0.0M
2021-03-01 39,769.31 40,422.93 39,769.31 40,383.25 0.0M
2021-02-26 39,832.37 40,371.43 39,436.99 39,769.31 0.0M
2021-02-25 40,232.57 40,416.46 39,736.27 39,832.37 0.0M
2021-02-24 40,489.50 40,501.12 39,865.85 40,232.57 0.0M
2021-02-23 40,879.73 41,010.29 39,850.60 40,489.50 0.0M
2021-02-22 41,462.59 41,462.59 40,879.73 40,879.73 0.0M
2021-02-19 41,508.35 41,767.97 40,952.64 41,462.59 0.0M
2021-02-18 41,978.53 42,046.72 41,417.71 41,508.35 0.0M
2021-02-17 42,046.67 42,218.56 41,702.22 41,978.53 0.0M
2021-02-16 42,837.93 42,841.24 42,046.67 42,046.67 0.0M
2021-02-15 42,864.54 43,133.35 42,837.93 42,837.93 0.0M
2021-02-12 42,762.63 42,966.12 42,339.69 42,864.54 0.0M
2021-02-11 42,170.77 42,919.02 42,045.76 42,762.63 0.0M
2021-02-10 41,995.68 42,564.16 41,890.04 42,170.77 0.0M
2021-02-09 43,000.11 43,000.11 41,982.78 41,995.68 0.0M
2021-02-08 42,685.20 43,242.08 42,442.68 43,000.11 0.0M
2021-02-05 43,096.09 43,446.48 42,560.41 42,685.20 0.0M
2021-02-04 43,019.16 43,194.18 42,415.33 43,096.09 0.0M
2021-02-03 41,413.61 43,228.66 41,413.61 43,019.16 0.0M
2021-02-02 41,487.43 41,764.12 41,159.13 41,413.61 0.0M
2021-02-01 41,292.03 41,782.56 41,233.62 41,487.43 0.0M
2021-01-29 42,246.06 42,246.06 41,292.03 41,292.03 0.0M
2021-01-28 41,655.83 42,396.31 40,874.02 42,246.06 0.0M
2021-01-27 42,331.87 42,393.84 41,094.48 41,655.83 0.0M
2021-01-26 41,975.75 42,417.80 41,975.75 42,331.87 0.0M
2021-01-25 41,939.21 42,315.14 41,402.09 41,975.75 0.0M
2021-01-22 42,442.53 42,442.53 41,748.24 41,939.21 0.0M
2021-01-21 43,011.02 43,320.80 42,398.35 42,442.53 0.0M
2021-01-20 42,939.23 43,011.02 42,404.38 43,011.02 0.0M
2021-01-19 43,073.87 43,297.19 42,885.64 42,939.23 0.0M
2021-01-18 44,095.61 44,095.61 42,802.15 43,073.87 0.0M
2021-01-15 44,034.31 44,325.24 43,951.05 44,095.61 0.0M
2021-01-14 44,476.74 44,619.60 44,034.31 44,034.31 0.0M
2021-01-13 43,849.35 44,629.39 43,807.95 44,476.74 0.0M
2021-01-12 44,556.81 44,876.54 43,849.35 43,849.35 0.0M
2021-01-11 44,503.78 44,594.68 43,853.93 44,556.81 0.0M
2021-01-08 43,895.23 44,601.38 43,895.23 44,503.78 0.0M
2021-01-07 44,523.35 44,807.05 43,895.23 43,895.23 0.0M
2021-01-06 42,298.46 44,578.57 42,298.46 44,523.35 0.0M
2021-01-05 42,662.83 42,662.83 42,037.97 42,298.46 0.0M
2021-01-04 41,866.10 43,078.54 41,866.10 42,662.83 0.0M