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
2023-12-29 434,775.20 436,442.10 433,102.30 433,457.60 0.0M
2023-12-28 436,140.10 436,344.30 432,881.40 433,365.20 0.0M
2023-12-27 435,200.00 437,383.80 433,019.50 433,814.30 0.0M
2023-12-22 434,283.70 436,470.80 433,735.40 434,018.00 0.0M
2023-12-21 436,449.80 438,136.60 432,667.60 435,309.00 0.0M
2023-12-20 443,151.50 443,211.80 438,137.20 439,814.20 0.0M
2023-12-19 443,053.60 443,525.10 436,674.30 441,780.30 0.0M
2023-12-18 448,913.50 448,913.50 442,293.80 443,616.00 0.0M
2023-12-15 452,080.90 459,218.60 450,812.60 450,812.60 0.0M
2023-12-14 454,976.90 456,785.40 446,302.00 449,994.70 0.0M
2023-12-13 449,930.60 455,515.90 449,538.80 450,175.40 0.0M
2023-12-12 455,066.60 457,809.90 453,159.90 453,159.90 0.0M
2023-12-11 452,427.70 455,678.00 451,377.80 454,420.90 0.0M
2023-12-08 447,761.50 453,829.00 446,318.20 452,797.30 0.0M
2023-12-07 450,722.70 453,201.30 447,432.60 449,367.50 0.0M
2023-12-06 444,727.30 453,835.90 444,387.30 451,058.40 0.0M
2023-12-05 435,485.40 443,357.10 434,978.30 443,348.30 0.0M
2023-12-04 434,147.50 436,974.70 431,814.20 435,925.30 0.0M
2023-12-01 434,560.80 436,297.90 431,641.00 434,999.60 0.0M
2023-11-30 434,798.10 437,530.60 433,067.80 433,721.50 0.0M
2023-11-29 425,537.30 435,919.30 425,320.00 434,606.10 0.0M
2023-11-28 422,909.00 424,277.40 421,282.90 424,277.40 0.0M
2023-11-27 424,739.90 426,126.90 420,553.80 424,791.60 0.0M
2023-11-24 421,202.90 425,340.90 419,704.30 424,656.40 0.0M
2023-11-23 423,173.90 424,137.20 420,039.20 420,744.00 0.0M
2023-11-22 420,216.00 423,373.80 419,841.20 421,446.20 0.0M
2023-11-21 422,866.00 423,818.70 417,350.90 418,321.00 0.0M
2023-11-20 419,395.60 423,477.20 417,608.60 423,477.20 0.0M
2023-11-17 414,831.00 419,559.70 414,649.70 417,397.10 0.0M
2023-11-16 419,573.00 421,571.10 414,882.50 414,882.50 0.0M
2023-11-15 417,742.80 420,647.80 416,485.40 419,431.80 0.0M
2023-11-14 411,282.50 417,142.90 410,355.60 416,293.50 0.0M
2023-11-13 404,861.90 410,243.10 404,583.40 410,215.70 0.0M
2023-11-10 403,257.10 403,887.50 398,967.60 402,718.90 0.0M
2023-11-09 406,030.10 408,683.20 404,987.50 405,318.40 0.0M
2023-11-08 400,699.10 410,313.50 400,699.10 406,216.60 0.0M
2023-11-07 402,532.20 406,090.80 399,966.70 401,364.10 0.0M
2023-11-06 409,079.30 410,253.00 404,205.80 404,836.20 0.0M
2023-11-03 403,239.50 408,110.60 402,652.90 406,999.60 0.0M
2023-11-02 387,299.90 400,373.40 385,977.00 399,553.90 0.0M
2023-11-01 384,363.90 386,572.00 378,834.90 385,220.10 0.0M
2023-10-31 372,667.20 381,754.80 370,122.30 380,410.60 0.0M
2023-10-30 377,213.30 377,944.30 369,962.20 371,820.80 0.0M
2023-10-27 381,715.00 385,652.10 372,192.20 375,248.00 0.0M
2023-10-26 379,269.10 382,514.50 374,211.20 379,511.80 0.0M
2023-10-25 379,998.40 382,993.50 377,728.10 381,603.60 0.0M
2023-10-24 383,798.00 384,336.30 379,768.30 381,300.00 0.0M
2023-10-23 382,336.50 386,130.00 379,401.50 385,445.50 0.0M
2023-10-20 383,871.00 384,205.10 380,188.60 380,684.00 0.0M
2023-10-19 392,246.90 392,428.00 385,562.90 386,180.80 0.0M
2023-10-18 400,255.90 403,408.60 395,415.70 396,196.40 0.0M
2023-10-17 400,785.20 403,202.90 396,863.60 400,621.60 0.0M
2023-10-16 402,646.30 404,183.80 396,110.00 401,418.40 0.0M
2023-10-13 399,837.80 405,658.40 398,917.50 402,000.20 0.0M
2023-10-12 403,474.20 406,300.10 401,057.00 401,981.40 0.0M
2023-10-11 394,351.40 404,621.60 394,351.40 400,366.40 0.0M
2023-10-10 388,791.50 396,328.70 388,791.50 395,969.30 0.0M
2023-10-09 384,704.80 386,140.90 381,335.30 384,650.50 0.0M
2023-10-06 384,531.60 388,002.90 382,090.50 386,587.30 0.0M
2023-10-05 382,645.90 385,985.10 381,533.00 382,513.80 0.0M
2023-10-04 380,846.10 383,096.90 372,656.30 381,958.70 0.0M
2023-10-03 385,069.50 389,284.30 381,771.80 381,798.00 0.0M
2023-10-02 385,780.80 387,285.80 383,912.30 386,175.80 0.0M
2023-09-29 386,868.10 389,500.50 384,402.70 385,780.80 0.0M
2023-09-28 378,159.90 384,731.50 375,931.10 384,401.50 0.0M
2023-09-27 377,691.00 381,177.40 376,477.50 377,894.00 0.0M
2023-09-26 379,970.40 380,914.10 377,422.40 378,301.20 0.0M
2023-09-25 380,513.90 383,184.00 375,620.60 380,664.10 0.0M
2023-09-22 380,398.90 384,856.40 379,480.20 383,302.10 0.0M
2023-09-21 391,711.70 392,908.40 382,458.20 382,678.60 0.0M
2023-09-20 387,361.40 396,107.40 387,036.50 395,860.80 0.0M
2023-09-19 380,952.60 387,381.30 380,911.60 385,923.00 0.0M
2023-09-18 386,775.30 387,720.10 379,965.70 381,831.70 0.0M
2023-09-15 382,488.70 388,872.90 379,065.30 385,951.50 0.0M
2023-09-14 379,909.50 382,614.00 377,297.30 381,144.70 0.0M
2023-09-13 380,257.10 384,723.80 378,232.70 380,890.50 0.0M
2023-09-12 379,465.20 385,192.70 378,745.30 382,304.20 0.0M
2023-09-11 374,984.00 378,207.00 373,169.30 378,207.00 0.0M
2023-09-08 374,064.60 374,507.10 367,865.40 373,229.30 0.0M
2023-09-07 373,558.80 375,517.00 370,854.50 372,821.20 0.0M
2023-09-06 375,283.50 378,196.40 372,758.70 373,867.10 0.0M
2023-09-05 372,110.20 376,959.00 370,956.20 376,494.80 0.0M
2023-09-04 377,121.20 378,416.20 373,930.60 374,364.20 0.0M
2023-09-01 382,545.50 383,346.30 373,991.70 374,502.20 0.0M
2023-08-31 383,991.00 385,972.60 383,061.80 383,903.80 0.0M
2023-08-30 384,998.60 387,161.60 382,200.60 384,379.40 0.0M
2023-08-29 379,400.30 384,388.10 378,215.00 384,367.70 0.0M
2023-08-28 377,567.30 379,790.60 375,943.80 378,574.60 0.0M
2023-08-25 371,387.60 377,129.90 370,970.10 374,736.20 0.0M
2023-08-24 379,110.80 380,083.40 372,187.20 372,187.20 0.0M
2023-08-23 376,184.80 376,248.50 372,784.20 375,282.80 0.0M
2023-08-22 375,725.50 377,768.50 374,319.50 375,120.00 0.0M
2023-08-21 368,558.40 376,153.50 368,558.40 373,645.10 0.0M
2023-08-18 368,123.60 368,615.60 363,904.50 366,944.10 0.0M
2023-08-17 374,798.70 375,066.90 369,806.50 370,978.40 0.0M
2023-08-16 373,976.10 379,194.00 373,847.60 376,266.80 0.0M
2023-08-14 373,931.30 378,200.30 373,330.60 377,759.90 0.0M
2023-08-11 380,826.30 380,826.30 374,675.40 375,332.30 0.0M
2023-08-10 382,956.50 386,642.90 382,563.90 383,979.00 0.0M
2023-08-09 384,557.00 386,759.20 379,724.90 379,724.90 0.0M
2023-08-08 380,344.40 386,035.50 378,214.20 381,368.70 0.0M
2023-08-07 384,280.90 386,222.80 382,081.80 383,706.10 0.0M
2023-08-04 389,445.10 390,239.90 385,071.80 386,791.90 0.0M
2023-08-03 390,132.20 391,174.30 385,129.20 388,769.60 0.0M
2023-08-02 388,989.90 394,765.40 384,366.50 391,463.00 0.0M
2023-08-01 396,752.60 398,683.60 391,157.90 394,647.80 0.0M
2023-07-31 399,625.40 402,621.40 398,338.60 398,890.80 0.0M
2023-07-28 393,657.90 400,388.20 392,081.60 398,932.70 0.0M
2023-07-27 382,743.00 394,679.30 382,389.00 394,220.40 0.0M
2023-07-26 379,268.00 382,359.60 375,788.90 380,771.00 0.0M
2023-07-25 378,734.50 379,370.20 374,789.90 376,874.60 0.0M
2023-07-24 373,578.70 377,426.70 372,736.40 376,635.30 0.0M
2023-07-21 374,593.60 377,126.10 373,202.30 373,810.70 0.0M
2023-07-20 372,492.10 375,537.60 370,827.80 374,875.80 0.0M
2023-07-19 377,690.70 379,540.70 374,305.50 375,288.50 0.0M
2023-07-18 377,224.80 378,900.10 374,814.60 375,964.30 0.0M
2023-07-17 379,186.40 380,365.00 376,954.40 377,568.40 0.0M
2023-07-14 378,040.60 380,298.80 376,686.60 379,415.90 0.0M
2023-07-13 377,195.80 381,238.60 377,096.40 378,072.10 0.0M
2023-07-12 374,349.80 378,333.60 374,349.80 377,457.20 0.0M
2023-07-11 373,662.70 374,669.30 370,799.00 373,390.60 0.0M
2023-07-10 370,480.30 372,704.80 367,732.50 372,196.90 0.0M
2023-07-07 367,064.50 371,564.50 365,538.60 370,862.80 0.0M
2023-07-06 371,955.90 373,069.40 365,580.80 366,860.80 0.0M
2023-07-05 374,108.70 376,933.60 373,843.40 375,338.00 0.0M
2023-07-04 378,566.80 379,740.40 374,743.40 375,669.20 0.0M
2023-07-03 377,854.10 379,978.30 377,139.40 377,139.40 0.0M
2023-06-30 375,645.40 377,611.60 374,734.60 376,951.70 0.0M
2023-06-29 366,540.10 374,372.10 366,540.10 373,844.80 0.0M
2023-06-28 361,764.70 365,261.10 360,480.90 365,103.10 0.0M
2023-06-27 357,688.00 358,603.50 354,372.70 358,603.50 0.0M
2023-06-26 356,595.10 357,616.50 351,418.60 355,696.00 0.0M
2023-06-23 354,224.70 356,947.70 352,702.90 355,643.00 0.0M
2023-06-22 353,448.20 356,648.10 349,752.60 355,349.60 0.0M
2023-06-21 358,536.70 361,474.70 356,724.80 357,621.00 0.0M
2023-06-20 360,803.70 363,144.80 357,640.40 358,113.80 0.0M
2023-06-19 363,464.90 364,794.10 361,433.20 362,703.10 0.0M
2023-06-16 362,552.50 365,838.80 361,013.50 364,304.80 0.0M
2023-06-15 362,329.20 363,110.30 359,051.90 362,548.20 0.0M
2023-06-14 361,293.00 365,868.90 361,293.00 363,598.10 0.0M
2023-06-13 359,503.90 360,944.50 357,117.00 360,361.50 0.0M
2023-06-12 355,439.20 358,146.80 355,114.20 357,453.40 0.0M
2023-06-09 354,136.30 354,286.00 351,216.90 352,354.80 0.0M
2023-06-08 349,430.00 355,861.10 348,311.30 353,779.70 0.0M
2023-06-07 349,862.80 351,155.70 346,354.80 351,053.40 0.0M
2023-06-06 350,511.70 350,769.70 347,259.80 350,144.40 0.0M
2023-06-05 350,978.10 351,890.00 347,677.10 350,985.70 0.0M
2023-06-02 345,431.20 352,674.40 343,465.60 351,417.30 0.0M
2023-06-01 339,685.50 344,162.10 338,572.60 341,892.70 0.0M
2023-05-31 341,917.10 343,798.50 335,711.50 336,562.80 0.0M
2023-05-30 345,266.30 348,008.40 344,329.10 344,669.00 0.0M
2023-05-29 347,744.30 348,852.20 343,120.20 344,997.60 0.0M
2023-05-26 341,854.60 347,497.50 337,578.40 346,417.60 0.0M
2023-05-25 341,891.30 342,009.90 336,863.70 339,748.50 0.0M
2023-05-24 347,693.40 347,693.40 339,200.00 340,718.00 0.0M
2023-05-23 355,983.20 356,591.40 349,796.40 350,469.60 0.0M
2023-05-22 357,315.80 359,718.40 355,231.50 357,368.00 0.0M
2023-05-19 354,000.40 359,165.00 353,585.00 356,910.10 0.0M
2023-05-18 350,007.60 354,256.50 349,895.20 352,397.20 0.0M
2023-05-17 343,978.00 349,366.20 343,852.50 346,954.70 0.0M
2023-05-16 346,406.90 347,421.90 343,737.40 345,744.00 0.0M
2023-05-15 351,185.90 351,630.40 347,011.10 347,190.60 0.0M
2023-05-12 349,299.10 351,615.90 348,816.30 349,743.80 0.0M
2023-05-11 346,981.20 348,993.90 345,176.10 347,153.60 0.0M
2023-05-10 348,742.90 349,692.30 345,526.60 347,062.60 0.0M
2023-05-09 346,795.60 348,030.70 344,069.00 347,667.10 0.0M
2023-05-08 345,106.60 346,358.00 343,967.80 345,738.20 0.0M
2023-05-05 339,511.80 345,505.10 338,475.20 345,026.50 0.0M
2023-05-04 330,533.30 338,513.80 325,938.00 337,700.80 0.0M
2023-05-03 331,566.50 333,794.70 328,551.30 331,509.70 0.0M
2023-05-02 338,571.50 339,474.50 331,631.00 331,915.10 0.0M
2023-04-28 335,722.50 336,709.10 329,050.00 336,709.10 0.0M
2023-04-27 332,265.40 335,926.70 330,635.90 333,164.70 0.0M
2023-04-26 332,942.80 333,297.50 329,279.50 332,342.00 0.0M
2023-04-25 335,441.70 336,118.60 332,180.70 334,707.60 0.0M
2023-04-24 334,861.40 338,749.60 332,795.60 337,080.20 0.0M
2023-04-21 347,464.70 348,851.50 342,427.00 346,323.30 0.0M
2023-04-20 355,404.90 355,404.90 344,127.00 347,078.20 0.0M
2023-04-19 360,517.30 360,517.30 357,693.30 359,058.20 0.0M
2023-04-18 361,718.70 363,454.30 359,479.70 360,416.10 0.0M
2023-04-17 364,598.50 366,908.00 359,774.80 359,774.80 0.0M
2023-04-14 360,894.20 364,843.10 360,437.70 364,232.80 0.0M
2023-04-13 356,919.60 360,586.00 355,973.20 357,804.30 0.0M
2023-04-12 354,269.80 360,174.70 353,971.10 355,343.20 0.0M
2023-04-11 352,328.80 354,876.40 351,511.90 354,876.40 0.0M
2023-04-06 347,693.90 348,182.80 344,230.90 347,256.80 0.0M
2023-04-05 349,715.00 351,618.00 344,989.80 345,838.10 0.0M
2023-04-04 353,351.50 356,198.10 349,350.30 349,809.80 0.0M
2023-04-03 353,438.10 353,844.80 351,312.10 351,620.60 0.0M
2023-03-31 349,969.20 353,497.70 349,038.30 353,083.10 0.0M
2023-03-30 349,586.40 350,938.20 347,736.90 349,400.90 0.0M
2023-03-29 345,592.20 348,428.70 345,093.60 347,978.20 0.0M
2023-03-28 348,549.80 348,567.20 344,063.20 345,000.40 0.0M
2023-03-27 344,889.60 347,369.80 342,912.10 345,396.20 0.0M
2023-03-24 343,625.00 343,625.00 338,124.30 339,985.90 0.0M
2023-03-23 345,466.60 347,088.90 341,731.90 345,740.10 0.0M
2023-03-22 345,621.00 348,038.50 345,028.70 346,016.30 0.0M
2023-03-21 342,633.80 347,371.90 342,633.80 345,468.80 0.0M
2023-03-20 336,664.10 342,285.30 330,052.10 339,748.40 0.0M
2023-03-17 344,452.60 346,628.50 335,305.80 336,878.40 0.0M
2023-03-16 341,542.50 343,877.70 331,634.70 342,931.20 0.0M
2023-03-15 345,639.60 346,087.80 334,229.80 336,746.00 0.0M
2023-03-14 341,330.20 347,035.90 339,208.40 346,579.40 0.0M
2023-03-13 354,455.80 354,455.80 339,908.60 342,430.10 0.0M
2023-03-10 352,695.80 355,778.70 350,201.20 354,517.40 0.0M
2023-03-09 364,519.00 365,047.40 358,673.90 360,925.20 0.0M
2023-03-08 365,577.60 367,242.00 364,582.10 365,321.20 0.0M
2023-03-07 364,905.40 369,275.30 364,756.70 366,077.80 0.0M
2023-03-06 368,073.60 369,278.80 365,865.70 367,110.00 0.0M
2023-03-03 361,437.30 369,432.90 361,437.30 368,121.60 0.0M
2023-03-02 355,137.50 359,229.00 353,138.10 358,345.30 0.0M
2023-03-01 351,658.90 360,193.60 351,518.90 355,898.60 0.0M
2023-02-28 350,963.50 352,335.30 348,525.20 350,183.20 0.0M
2023-02-27 349,807.90 353,420.70 349,008.70 352,156.10 0.0M
2023-02-24 355,493.60 355,747.10 346,400.30 347,937.30 0.0M
2023-02-23 348,596.00 357,533.30 348,596.00 353,359.80 0.0M
2023-02-22 345,736.30 347,734.90 340,838.20 345,572.00 0.0M
2023-02-21 345,207.00 346,153.60 339,932.20 342,377.20 0.0M
2023-02-20 347,368.80 348,880.70 345,853.50 345,853.50 0.0M
2023-02-17 344,547.90 345,666.10 341,436.40 345,105.50 0.0M
2023-02-16 345,554.00 347,948.10 342,778.70 345,950.40 0.0M
2023-02-15 338,592.40 344,668.50 338,314.40 344,137.10 0.0M
2023-02-14 338,072.20 340,736.30 336,660.60 338,580.50 0.0M
2023-02-13 334,536.60 338,080.40 334,536.60 337,895.00 0.0M
2023-02-10 340,950.60 341,489.30 332,949.90 334,400.50 0.0M
2023-02-09 335,631.50 343,025.40 335,631.50 342,166.10 0.0M
2023-02-08 334,991.40 338,246.00 333,515.00 334,621.90 0.0M
2023-02-07 333,477.40 335,662.00 332,231.20 333,481.20 0.0M
2023-02-06 331,224.60 332,554.20 329,120.10 332,554.20 0.0M
2023-02-03 331,075.30 333,739.30 328,910.40 332,818.50 0.0M
2023-02-02 318,457.70 335,335.90 317,854.60 335,335.90 0.0M
2023-02-01 315,359.90 318,069.40 314,201.30 316,904.30 0.0M
2023-01-31 310,952.70 315,387.30 305,413.50 314,693.50 0.0M
2023-01-30 315,504.40 316,350.40 311,460.00 312,760.80 0.0M
2023-01-27 310,296.70 315,302.40 309,961.70 314,804.60 0.0M
2023-01-26 308,160.40 310,726.70 306,663.30 310,075.10 0.0M
2023-01-25 305,937.00 307,774.70 304,134.60 306,570.60 0.0M
2023-01-24 308,265.90 309,031.30 305,106.80 306,797.30 0.0M
2023-01-23 307,250.70 307,880.80 303,785.90 307,333.10 0.0M
2023-01-20 305,352.70 306,477.80 302,715.90 306,477.80 0.0M
2023-01-19 308,380.20 308,617.40 303,147.10 303,147.10 0.0M
2023-01-18 308,900.30 311,471.60 308,596.40 309,510.10 0.0M
2023-01-17 305,778.20 309,863.00 303,736.90 309,613.60 0.0M
2023-01-16 306,136.20 306,528.40 303,311.70 306,299.40 0.0M
2023-01-13 309,639.60 309,847.10 303,523.90 305,465.20 0.0M
2023-01-12 309,433.00 312,754.20 308,147.50 310,465.60 0.0M
2023-01-11 309,290.90 310,057.80 306,067.60 309,014.30 0.0M
2023-01-10 306,577.40 308,705.20 305,863.50 307,036.00 0.0M
2023-01-09 303,836.20 308,531.40 303,532.70 307,476.20 0.0M
2023-01-06 299,074.50 302,001.70 293,918.90 301,802.70 0.0M
2023-01-05 296,056.20 299,461.00 295,399.80 298,341.70 0.0M
2023-01-04 292,240.00 296,980.00 291,771.70 296,980.00 0.0M
2023-01-03 288,450.60 294,939.50 287,885.40 291,238.30 0.0M
2023-01-02 284,104.10 288,186.40 284,021.00 287,929.50 0.0M