FTSE Italia All Share Automobiles & Parts (FTITLMS4010)

FTITLMS4010
🏛️ 意大利 →
356,994.00
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
2021-12-30 341,777.10 342,955.60 340,352.00 342,046.30 0.0M
2021-12-29 343,802.00 344,029.90 339,480.40 341,155.10 0.0M
2021-12-28 343,706.00 345,960.80 343,245.30 343,798.30 0.0M
2021-12-27 337,657.30 342,864.70 337,302.30 342,855.30 0.0M
2021-12-23 336,435.30 338,807.50 335,391.40 338,707.50 0.0M
2021-12-22 332,667.60 335,342.50 329,299.10 335,342.50 0.0M
2021-12-21 330,967.30 333,100.20 328,470.30 332,952.10 0.0M
2021-12-20 326,897.40 331,149.60 326,311.30 327,323.40 0.0M
2021-12-17 341,076.50 342,997.30 335,348.70 338,591.30 0.0M
2021-12-16 345,008.00 345,550.10 341,632.80 344,299.50 0.0M
2021-12-15 338,409.00 341,295.10 337,199.50 338,723.60 0.0M
2021-12-14 339,845.80 341,220.80 335,233.20 335,587.50 0.0M
2021-12-13 342,809.50 344,601.40 338,773.80 339,256.40 0.0M
2021-12-10 338,904.50 344,066.30 338,049.20 340,481.00 0.0M
2021-12-09 344,865.30 346,812.50 342,048.70 342,343.30 0.0M
2021-12-08 347,152.10 349,575.90 345,007.20 346,077.30 0.0M
2021-12-07 341,621.30 350,123.50 341,621.30 349,561.40 0.0M
2021-12-06 333,967.70 338,588.60 329,730.80 338,533.40 0.0M
2021-12-03 338,744.80 339,015.30 329,719.00 331,407.80 0.0M
2021-12-02 331,881.00 337,991.00 331,625.60 334,096.90 0.0M
2021-12-01 329,432.80 337,149.80 327,078.90 336,092.20 0.0M
2021-11-30 325,255.10 330,731.50 323,570.30 326,142.80 0.0M
2021-11-29 335,647.90 336,327.60 331,212.50 332,881.00 0.0M
2021-11-26 334,087.10 339,476.50 330,141.10 330,141.10 0.0M
2021-11-25 350,256.70 351,725.90 345,649.10 347,681.20 0.0M
2021-11-24 350,622.70 351,728.90 343,878.30 348,217.20 0.0M
2021-11-23 357,233.00 357,482.70 349,501.50 350,113.10 0.0M
2021-11-22 359,623.00 362,118.30 356,867.50 360,798.40 0.0M
2021-11-19 359,591.10 360,741.10 351,099.80 356,959.20 0.0M
2021-11-18 359,553.30 359,993.00 356,276.50 358,416.60 0.0M
2021-11-17 357,207.60 360,919.60 355,022.20 359,654.00 0.0M
2021-11-16 354,905.50 357,490.40 353,146.70 356,356.50 0.0M
2021-11-15 351,912.40 355,342.00 350,947.90 353,610.90 0.0M
2021-11-12 351,648.50 353,568.90 349,691.50 353,178.50 0.0M
2021-11-11 347,492.90 350,463.10 346,128.60 349,857.30 0.0M
2021-11-10 344,907.70 349,071.70 343,964.20 348,850.00 0.0M
2021-11-09 347,674.40 349,760.80 343,952.30 343,952.30 0.0M
2021-11-08 350,669.10 351,486.20 346,965.20 348,230.30 0.0M
2021-11-05 347,086.60 354,006.10 347,086.60 351,678.70 0.0M
2021-11-04 345,976.80 348,085.70 343,566.70 347,231.30 0.0M
2021-11-03 340,037.80 347,708.40 340,037.80 344,733.90 0.0M
2021-11-02 334,966.80 338,308.60 333,033.20 338,186.60 0.0M
2021-11-01 332,410.50 336,590.30 331,431.30 336,590.30 0.0M
2021-10-29 325,685.30 331,114.30 324,937.30 330,891.60 0.0M
2021-10-28 331,676.50 335,470.50 329,720.70 330,420.50 0.0M
2021-10-27 329,388.00 331,201.60 328,091.90 330,345.30 0.0M
2021-10-26 331,731.80 335,835.90 330,451.20 331,341.30 0.0M
2021-10-25 317,969.20 330,038.20 317,753.50 329,717.70 0.0M
2021-10-22 318,275.50 320,724.50 316,976.90 317,456.50 0.0M
2021-10-21 315,396.00 319,709.80 313,600.50 318,495.00 0.0M
2021-10-20 317,503.00 318,883.20 313,094.30 317,482.40 0.0M
2021-10-19 318,366.50 319,634.50 316,490.10 317,633.00 0.0M
2021-10-18 321,546.10 322,276.30 316,580.70 317,459.10 0.0M
2021-10-15 319,430.30 322,626.40 319,430.30 321,554.30 0.0M
2021-10-14 315,753.30 318,343.40 315,310.20 317,813.00 0.0M
2021-10-13 314,829.40 319,927.40 313,013.60 313,013.60 0.0M
2021-10-12 310,314.60 315,293.00 309,888.40 314,714.80 0.0M
2021-10-11 309,334.40 314,627.20 308,863.50 314,082.80 0.0M
2021-10-08 309,684.30 311,962.90 308,420.50 310,823.40 0.0M
2021-10-07 303,106.40 308,805.70 302,353.40 308,805.70 0.0M
2021-10-06 304,622.30 304,622.30 296,081.90 299,672.00 0.0M
2021-10-05 300,745.10 307,142.70 300,393.00 307,142.70 0.0M
2021-10-04 303,343.60 303,943.50 298,760.10 300,779.20 0.0M
2021-10-01 302,199.80 306,515.80 299,428.20 303,891.10 0.0M
2021-09-30 311,254.20 312,145.40 305,426.50 307,323.00 0.0M
2021-09-29 309,078.80 311,105.30 307,951.50 308,465.10 0.0M
2021-09-28 314,809.30 316,272.30 306,527.70 306,527.70 0.0M
2021-09-27 316,145.90 316,145.90 311,214.60 314,475.00 0.0M
2021-09-24 312,326.50 314,180.30 309,042.40 313,251.70 0.0M
2021-09-23 312,016.90 313,458.30 309,883.60 312,625.10 0.0M
2021-09-22 305,671.20 309,883.70 303,833.70 309,883.70 0.0M
2021-09-21 305,245.30 306,299.10 302,509.70 304,124.50 0.0M
2021-09-20 309,453.10 309,525.20 302,111.60 303,034.50 0.0M
2021-09-17 323,448.80 324,668.00 313,129.10 313,129.10 0.0M
2021-09-16 322,544.70 326,914.90 321,107.10 321,553.40 0.0M
2021-09-15 318,517.60 322,800.60 317,896.50 320,759.40 0.0M
2021-09-14 315,955.50 319,840.50 315,369.80 317,336.00 0.0M
2021-09-13 313,619.80 316,705.80 313,001.70 313,966.50 0.0M
2021-09-10 314,996.60 317,348.70 313,078.90 313,327.70 0.0M
2021-09-09 310,952.30 315,083.80 309,868.70 314,066.00 0.0M
2021-09-08 314,624.90 314,663.10 310,694.40 312,521.30 0.0M
2021-09-07 319,754.20 320,324.70 316,188.10 317,558.30 0.0M
2021-09-06 317,772.00 319,906.20 317,717.40 319,427.30 0.0M
2021-09-03 318,658.80 320,576.80 315,809.80 316,864.70 0.0M
2021-09-02 314,792.30 317,852.70 314,364.40 317,671.30 0.0M
2021-09-01 316,849.80 317,099.30 312,686.50 314,211.30 0.0M
2021-08-31 316,117.20 317,057.50 311,939.10 314,347.00 0.0M
2021-08-30 317,104.80 317,963.60 315,027.10 315,656.60 0.0M
2021-08-27 315,279.20 317,560.80 314,617.70 316,640.60 0.0M
2021-08-26 317,005.60 319,170.00 315,620.10 316,008.40 0.0M
2021-08-25 318,476.30 319,886.70 316,762.60 318,634.70 0.0M
2021-08-24 318,999.50 320,070.00 315,223.30 317,715.40 0.0M
2021-08-23 319,357.70 322,841.90 315,364.60 317,442.60 0.0M
2021-08-20 317,168.10 318,488.40 313,332.50 315,266.70 0.0M
2021-08-19 322,389.50 322,894.50 317,119.90 318,011.50 0.0M
2021-08-18 327,862.40 329,072.50 325,347.10 328,504.70 0.0M
2021-08-17 332,915.80 332,915.80 327,640.60 328,008.30 0.0M
2021-08-16 335,004.10 338,014.10 333,337.40 334,585.60 0.0M
2021-08-13 337,010.00 339,407.80 336,516.10 338,165.50 0.0M
2021-08-12 332,007.00 336,296.80 331,190.60 336,108.40 0.0M
2021-08-11 329,279.90 331,869.60 328,467.40 330,900.00 0.0M
2021-08-10 329,797.30 330,696.10 328,703.50 328,927.30 0.0M
2021-08-09 327,822.50 331,317.10 327,387.30 329,375.10 0.0M
2021-08-06 321,571.40 328,205.90 320,931.00 327,423.40 0.0M
2021-08-05 316,118.10 320,151.00 316,118.10 319,856.00 0.0M
2021-08-04 312,481.10 317,177.90 312,122.00 316,182.40 0.0M
2021-08-03 311,654.00 314,175.10 309,419.00 310,367.80 0.0M
2021-08-02 308,482.60 311,215.00 303,753.60 306,281.30 0.0M
2021-07-30 304,657.70 307,995.30 303,025.20 306,401.90 0.0M
2021-07-29 300,360.60 306,662.70 299,612.20 306,206.30 0.0M
2021-07-28 296,601.20 299,496.00 296,110.20 299,139.90 0.0M
2021-07-27 298,367.30 298,920.70 296,298.60 296,769.50 0.0M
2021-07-26 295,933.50 300,572.30 295,638.60 299,825.00 0.0M
2021-07-23 295,107.50 299,390.20 294,799.60 298,118.80 0.0M
2021-07-22 296,605.80 296,616.60 292,421.70 293,156.80 0.0M
2021-07-21 287,913.20 295,334.30 287,780.10 294,025.20 0.0M
2021-07-20 287,573.30 289,798.30 283,763.30 286,721.50 0.0M
2021-07-19 292,044.10 292,748.70 283,092.40 286,756.20 0.0M
2021-07-16 297,697.00 298,289.70 293,653.40 294,705.50 0.0M
2021-07-15 301,000.40 301,429.80 295,504.60 296,730.00 0.0M
2021-07-14 300,558.10 304,049.60 300,389.50 302,059.20 0.0M
2021-07-13 304,083.40 304,875.40 300,783.30 301,704.50 0.0M
2021-07-12 304,273.80 304,856.60 300,655.90 304,141.40 0.0M
2021-07-09 298,643.40 303,838.50 298,643.40 303,423.00 0.0M
2021-07-08 302,138.50 302,138.50 293,789.50 296,821.20 0.0M
2021-07-07 306,293.10 308,400.20 301,458.10 303,793.20 0.0M
2021-07-06 307,852.30 308,911.90 303,911.60 304,850.90 0.0M
2021-07-05 303,511.90 307,174.20 302,060.50 306,399.30 0.0M
2021-07-02 304,056.60 304,901.40 302,023.80 304,236.60 0.0M
2021-07-01 304,139.50 305,289.00 300,079.50 302,881.40 0.0M
2021-06-30 305,347.40 306,568.30 299,134.60 302,696.40 0.0M
2021-06-29 305,780.10 307,108.30 304,968.20 305,401.80 0.0M
2021-06-28 305,962.50 307,965.60 304,283.70 304,283.70 0.0M
2021-06-25 306,316.10 306,435.10 304,396.50 306,164.00 0.0M
2021-06-24 303,912.50 306,126.80 302,348.30 305,006.40 0.0M
2021-06-23 305,233.50 307,845.60 303,016.40 303,016.40 0.0M
2021-06-22 306,427.30 306,911.50 303,072.70 304,344.80 0.0M
2021-06-21 295,915.10 305,925.60 295,915.10 305,925.60 0.0M
2021-06-18 304,288.50 306,464.70 298,370.90 298,863.00 0.0M
2021-06-17 301,812.80 305,029.70 301,455.90 304,825.60 0.0M
2021-06-16 304,728.50 305,202.20 300,616.80 302,232.90 0.0M
2021-06-15 304,065.30 305,623.40 303,201.20 303,209.60 0.0M
2021-06-14 309,064.60 309,783.60 302,622.60 304,124.10 0.0M
2021-06-11 307,626.10 310,245.50 307,604.30 309,768.30 0.0M
2021-06-10 310,299.40 311,046.10 304,490.50 308,081.30 0.0M
2021-06-09 316,779.60 317,865.40 310,049.80 311,086.40 0.0M
2021-06-08 316,614.40 318,379.50 313,911.10 316,738.40 0.0M
2021-06-07 313,341.80 317,204.70 311,925.20 317,204.70 0.0M
2021-06-04 307,808.10 313,278.80 307,190.60 313,046.70 0.0M
2021-06-03 302,572.70 307,674.20 301,413.20 307,427.60 0.0M
2021-06-02 300,133.00 302,974.00 299,571.50 302,854.50 0.0M
2021-06-01 299,914.80 303,586.60 299,914.80 300,405.40 0.0M
2021-05-31 296,955.10 300,758.40 296,279.30 298,973.80 0.0M
2021-05-28 296,202.70 298,320.70 294,822.50 297,287.70 0.0M
2021-05-27 289,583.60 296,963.80 288,311.60 296,963.80 0.0M
2021-05-26 291,249.70 291,825.30 288,336.60 290,420.50 0.0M
2021-05-25 289,954.50 291,888.10 289,624.50 290,799.20 0.0M
2021-05-24 288,679.00 290,150.40 287,732.30 289,730.20 0.0M
2021-05-21 284,692.60 289,156.30 283,685.60 288,344.30 0.0M
2021-05-20 279,476.10 282,995.00 277,822.60 282,995.00 0.0M
2021-05-19 280,017.40 281,403.90 274,492.50 277,618.30 0.0M
2021-05-18 283,818.00 284,830.00 280,685.80 282,846.30 0.0M
2021-05-17 279,365.80 281,654.00 277,788.10 281,324.30 0.0M
2021-05-14 276,709.10 277,604.30 272,784.30 277,340.00 0.0M
2021-05-13 272,766.90 275,963.70 267,651.50 274,869.60 0.0M
2021-05-12 275,227.20 277,149.70 273,495.80 275,879.20 0.0M
2021-05-11 279,213.30 279,330.00 272,249.70 274,660.70 0.0M
2021-05-10 280,978.40 281,850.40 279,085.30 281,346.70 0.0M
2021-05-07 280,169.90 280,585.80 277,653.40 279,782.00 0.0M
2021-05-06 282,466.20 282,910.50 277,296.60 279,428.80 0.0M
2021-05-05 272,383.60 281,810.50 269,247.20 281,810.50 0.0M
2021-05-04 279,525.30 282,093.80 269,193.70 269,900.70 0.0M
2021-05-03 276,397.20 281,063.40 275,701.70 280,953.20 0.0M
2021-04-30 276,726.90 279,217.20 274,783.70 275,857.00 0.0M
2021-04-29 284,370.50 284,513.80 274,513.00 276,451.40 0.0M
2021-04-28 284,090.00 284,736.20 282,452.00 283,374.40 0.0M
2021-04-27 283,582.00 284,139.10 281,675.30 283,495.60 0.0M
2021-04-26 282,903.30 283,874.10 280,349.10 283,483.80 0.0M
2021-04-23 280,758.80 283,408.10 280,339.50 282,542.60 0.0M
2021-04-22 282,408.30 283,099.60 279,471.00 282,247.10 0.0M
2021-04-21 277,639.40 281,536.30 275,541.70 281,100.50 0.0M
2021-04-20 285,683.70 286,889.50 276,296.00 276,791.30 0.0M
2021-04-19 288,762.20 290,555.30 284,855.20 284,934.60 0.0M
2021-04-16 285,626.10 288,276.60 285,449.70 287,778.00 0.0M
2021-04-15 283,804.10 286,630.90 283,270.20 284,510.20 0.0M
2021-04-14 286,174.90 286,819.60 283,287.70 283,607.90 0.0M
2021-04-13 284,926.80 287,143.00 284,232.00 285,988.90 0.0M
2021-04-12 281,084.30 285,107.50 280,816.20 283,792.40 0.0M
2021-04-09 284,312.80 285,323.00 280,933.90 280,933.90 0.0M
2021-04-08 289,001.00 289,906.60 282,087.90 283,427.00 0.0M
2021-04-07 288,902.40 289,580.50 284,769.90 287,503.80 0.0M
2021-04-06 291,286.50 291,613.20 287,810.90 287,967.30 0.0M
2021-04-01 288,232.20 288,524.40 285,298.10 287,324.90 0.0M
2021-03-31 287,512.40 289,265.40 286,334.90 286,823.90 0.0M
2021-03-30 280,658.70 285,599.60 280,201.10 285,480.30 0.0M
2021-03-29 279,936.50 280,567.30 277,258.10 279,082.30 0.0M
2021-03-26 278,290.40 278,970.50 275,759.20 278,970.50 0.0M
2021-03-25 270,907.60 274,384.80 270,623.70 274,384.80 0.0M
2021-03-24 270,954.40 275,825.40 270,945.00 272,025.20 0.0M
2021-03-23 279,530.20 280,438.60 273,612.60 273,825.00 0.0M
2021-03-22 274,161.20 280,146.80 273,956.90 278,935.10 0.0M
2021-03-19 281,247.70 281,247.70 275,302.50 276,120.84 0.0M
2021-03-18 277,062.10 281,373.60 277,062.10 281,247.70 0.0M
2021-03-17 275,375.66 277,062.10 274,837.34 277,062.10 0.0M
2021-03-16 275,263.00 277,877.97 274,545.84 275,375.66 0.0M
2021-03-15 271,389.62 278,824.75 271,389.62 275,263.00 0.0M
2021-03-12 270,414.25 272,056.20 269,471.40 271,389.62 0.0M
2021-03-11 267,545.03 273,401.28 267,545.03 270,414.25 0.0M
2021-03-10 264,974.38 267,702.40 263,864.28 267,545.03 0.0M
2021-03-09 261,259.17 265,458.38 259,639.52 264,974.38 0.0M
2021-03-08 248,728.77 261,440.48 248,728.77 261,259.17 0.0M
2021-03-05 252,648.47 254,949.34 248,388.38 248,728.77 0.0M
2021-03-04 255,232.42 255,559.77 249,379.58 252,648.47 0.0M
2021-03-03 255,913.56 261,267.30 252,326.31 255,232.42 0.0M
2021-03-02 257,614.50 258,413.69 255,714.81 255,913.56 0.0M
2021-03-01 250,785.62 257,909.17 250,785.62 257,614.50 0.0M
2021-02-26 250,952.23 252,483.80 247,644.90 250,785.62 0.0M
2021-02-25 252,094.27 254,278.72 250,952.23 250,952.23 0.0M
2021-02-24 248,914.73 252,907.40 248,914.73 252,094.27 0.0M
2021-02-23 249,382.64 251,438.89 245,374.95 248,914.73 0.0M
2021-02-22 251,769.27 251,769.27 246,462.40 249,382.64 0.0M
2021-02-19 250,433.88 252,277.25 248,455.61 251,769.27 0.0M
2021-02-18 251,252.77 252,921.94 250,037.90 250,433.88 0.0M
2021-02-17 255,129.12 255,129.12 249,720.98 251,252.77 0.0M
2021-02-16 254,943.16 255,788.20 253,627.84 255,129.12 0.0M
2021-02-15 253,648.20 256,213.02 253,648.20 254,943.16 0.0M
2021-02-12 252,470.50 254,299.75 249,898.78 253,648.20 0.0M
2021-02-11 254,590.77 255,298.31 252,439.19 252,470.50 0.0M
2021-02-10 257,748.44 258,998.98 253,329.17 254,590.77 0.0M
2021-02-09 258,681.56 259,066.61 256,362.44 257,748.44 0.0M
2021-02-08 253,741.47 259,849.02 253,741.47 258,681.56 0.0M
2021-02-05 252,083.80 255,940.36 250,712.81 253,741.47 0.0M
2021-02-04 247,836.34 253,270.81 247,040.72 252,083.80 0.0M
2021-02-03 251,211.80 256,783.48 247,643.55 247,836.34 0.0M
2021-02-02 250,228.34 258,062.89 250,228.34 251,211.80 0.0M
2021-02-01 247,147.27 250,849.22 247,147.27 250,228.34 0.0M
2021-01-29 248,015.77 249,146.72 242,411.30 247,147.27 0.0M
2021-01-28 245,251.80 248,015.77 238,604.05 248,015.77 0.0M
2021-01-27 250,699.92 251,131.10 243,187.78 245,251.80 0.0M
2021-01-26 248,270.05 251,975.69 246,553.75 250,699.92 0.0M
2021-01-25 255,478.20 257,589.10 246,423.98 248,270.05 0.0M
2021-01-22 261,054.48 261,054.48 254,635.11 255,478.20 0.0M
2021-01-21 263,122.06 266,168.62 260,573.60 261,054.48 0.0M
2021-01-20 260,484.17 264,845.30 260,484.17 263,122.06 0.0M
2021-01-19 259,174.44 265,276.97 259,174.44 260,484.17 0.0M
2021-01-18 249,141.12 260,031.23 249,141.12 259,174.44 0.0M
2021-01-15 257,296.06 257,296.06 248,694.60 249,141.12 0.0M
2021-01-14 254,993.27 262,855.03 254,993.27 257,296.06 0.0M
2021-01-13 254,826.44 256,152.52 253,006.77 254,993.27 0.0M
2021-01-12 252,424.38 255,190.92 250,385.66 254,826.44 0.0M
2021-01-11 253,957.03 253,957.03 249,221.44 252,424.38 0.0M
2021-01-08 255,402.52 257,240.53 251,852.75 253,957.03 0.0M
2021-01-07 254,190.25 256,842.16 252,406.10 255,402.52 0.0M
2021-01-06 258,061.81 260,111.80 252,427.08 254,190.25 0.0M
2021-01-05 261,286.31 261,389.50 257,071.27 258,061.81 0.0M
2021-01-04 260,833.75 264,327.16 259,854.19 261,286.31 0.0M