FTSE Italia All Share Basic Materials (FTITLMS55)

FTITLMS55
🏛️ 意大利 →
51,962.40
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
2025-09-29 54,573.00 54,612.90 51,095.90 51,962.40 0.0M
2025-09-26 52,071.10 52,471.70 51,189.60 51,275.00 0.0M
2025-09-25 52,365.10 52,528.00 51,390.20 51,962.30 0.0M
2025-09-24 52,768.10 52,962.10 52,174.30 52,174.30 0.0M
2025-09-23 54,672.70 54,672.70 52,635.10 52,731.60 0.0M
2025-09-22 53,349.70 53,909.70 53,027.90 53,702.80 0.0M
2025-09-19 54,773.40 54,773.40 52,961.30 53,259.70 0.0M
2025-09-18 53,527.10 53,617.00 52,738.50 53,615.00 0.0M
2025-09-17 53,832.90 53,834.00 52,945.50 53,420.60 0.0M
2025-09-16 55,191.50 55,191.50 53,832.90 53,832.90 0.0M
2025-09-15 53,362.00 54,997.50 53,362.00 54,997.50 0.0M
2025-09-12 52,823.70 53,595.90 52,780.00 53,069.10 0.0M
2025-09-11 50,801.60 53,595.90 50,801.60 53,219.40 0.0M
2025-09-10 51,184.70 51,294.50 50,360.10 50,801.60 0.0M
2025-09-09 50,159.30 50,971.00 50,159.30 50,971.00 0.0M
2025-09-08 50,379.40 51,021.30 50,302.10 50,890.70 0.0M
2025-09-05 51,603.60 51,603.60 50,051.20 50,309.80 0.0M
2025-09-04 50,944.90 51,828.40 50,930.40 51,731.40 0.0M
2025-09-03 52,508.20 52,508.20 50,679.70 50,927.60 0.0M
2025-09-02 53,229.30 53,235.00 51,407.70 51,492.10 0.0M
2025-09-01 53,586.50 53,771.80 52,364.00 53,283.30 0.0M
2025-08-29 52,595.80 53,159.30 52,395.50 52,591.40 0.0M
2025-08-28 51,508.60 52,542.60 51,508.60 52,135.80 0.0M
2025-08-27 51,926.40 52,502.70 51,513.80 52,090.70 0.0M
2025-08-26 52,382.60 52,395.70 51,314.30 52,100.00 0.0M
2025-08-25 51,846.00 52,735.90 51,547.20 52,331.70 0.0M
2025-08-22 51,518.10 52,019.70 51,391.80 52,019.70 0.0M
2025-08-21 52,222.30 52,253.00 51,187.10 51,708.30 0.0M
2025-08-20 51,161.50 52,402.90 51,040.00 52,011.00 0.0M
2025-08-19 50,853.50 51,519.20 50,730.80 51,033.70 0.0M
2025-08-18 50,207.80 51,036.00 50,110.80 51,036.00 0.0M
2025-08-14 50,627.50 51,330.20 50,310.60 50,310.60 0.0M
2025-08-13 49,473.10 50,821.20 49,473.10 50,482.00 0.0M
2025-08-12 49,249.50 49,790.10 49,114.50 49,462.90 0.0M
2025-08-11 49,067.10 49,325.40 48,599.30 48,937.40 0.0M
2025-08-08 49,145.10 49,484.60 48,608.80 48,925.40 0.0M
2025-08-07 48,850.30 50,170.60 48,850.30 49,141.90 0.0M
2025-08-06 49,475.80 49,869.60 48,733.50 49,053.80 0.0M
2025-08-05 48,920.60 49,522.40 48,821.10 49,380.70 0.0M
2025-08-04 47,728.50 48,728.60 47,530.70 48,659.20 0.0M
2025-08-01 47,515.10 47,925.80 46,804.40 47,728.50 0.0M
2025-07-31 49,566.40 49,593.30 47,272.50 47,508.10 0.0M
2025-07-30 48,916.60 49,293.40 48,625.60 49,077.50 0.0M
2025-07-29 47,894.00 49,573.90 47,894.00 49,207.60 0.0M
2025-07-28 48,184.30 48,869.10 48,078.00 48,169.30 0.0M
2025-07-25 48,363.90 48,669.90 48,234.30 48,614.50 0.0M
2025-07-24 48,472.10 48,802.60 48,363.90 48,363.90 0.0M
2025-07-23 48,501.40 48,781.50 48,177.20 48,181.00 0.0M
2025-07-22 48,911.50 49,396.60 48,245.40 48,344.30 0.0M
2025-07-21 48,645.00 49,355.90 48,645.00 48,777.90 0.0M
2025-07-18 48,626.60 48,788.60 48,393.70 48,682.00 0.0M
2025-07-17 48,053.40 48,638.10 47,859.80 48,638.10 0.0M
2025-07-16 47,851.60 48,294.60 47,774.40 47,774.40 0.0M
2025-07-15 48,459.30 48,631.70 48,125.30 48,125.30 0.0M
2025-07-14 48,777.10 49,174.00 48,498.80 48,507.80 0.0M
2025-07-11 49,351.50 49,380.70 48,826.20 49,079.70 0.0M
2025-07-10 49,180.70 49,380.50 48,844.60 49,341.80 0.0M
2025-07-09 49,394.40 49,394.40 48,743.90 49,190.30 0.0M
2025-07-08 49,053.10 49,508.10 48,903.00 49,340.10 0.0M
2025-07-07 48,312.80 49,087.40 48,070.60 49,055.00 0.0M
2025-07-04 49,024.50 49,027.60 48,248.10 48,404.10 0.0M
2025-07-03 48,268.30 49,258.20 48,268.30 49,064.20 0.0M
2025-07-02 48,397.10 48,882.10 47,733.90 48,302.90 0.0M
2025-07-01 48,650.00 48,981.80 48,297.40 48,397.10 0.0M
2025-06-30 47,650.80 49,213.10 47,650.80 48,698.50 0.0M
2025-06-27 46,942.00 48,298.60 46,942.00 47,800.10 0.0M
2025-06-26 46,777.40 47,520.30 46,728.80 47,475.50 0.0M
2025-06-25 48,155.70 48,155.70 46,963.80 46,971.40 0.0M
2025-06-24 48,609.30 48,760.50 47,590.10 48,012.10 0.0M
2025-06-23 47,474.60 48,214.80 47,474.60 48,167.00 0.0M
2025-06-20 47,830.30 48,668.90 47,830.30 48,221.80 0.0M
2025-06-19 48,251.10 48,256.50 47,828.10 47,830.30 0.0M
2025-06-18 48,165.00 48,738.00 47,871.70 48,293.90 0.0M
2025-06-17 47,341.90 48,257.80 47,149.40 48,161.10 0.0M
2025-06-16 47,888.00 48,160.60 47,637.60 47,919.50 0.0M
2025-06-13 48,117.50 48,117.50 47,546.40 47,932.70 0.0M
2025-06-12 48,619.60 48,619.60 47,675.20 48,451.60 0.0M
2025-06-11 49,144.50 49,144.50 47,794.30 47,794.30 0.0M
2025-06-10 48,770.40 48,819.00 48,254.10 48,602.60 0.0M
2025-06-09 48,840.40 48,957.80 48,405.30 48,557.00 0.0M
2025-06-06 48,452.50 48,801.80 48,202.50 48,650.80 0.0M
2025-06-05 47,843.00 48,570.70 47,163.20 48,250.60 0.0M
2025-06-04 47,502.40 48,219.20 47,004.60 48,214.20 0.0M
2025-06-03 46,895.60 48,664.70 46,653.20 47,405.20 0.0M
2025-06-02 46,578.70 46,651.80 45,867.70 46,128.30 0.0M
2025-05-30 46,072.80 46,555.60 45,285.50 46,555.60 0.0M
2025-05-29 46,800.40 46,800.40 45,755.00 45,975.70 0.0M
2025-05-28 46,346.90 46,987.70 46,346.90 46,430.50 0.0M
2025-05-27 45,770.50 46,926.10 45,770.50 46,341.10 0.0M
2025-05-26 45,802.90 46,118.40 45,613.00 45,768.60 0.0M
2025-05-23 45,505.70 45,727.30 44,449.40 45,634.10 0.0M
2025-05-22 44,554.20 45,479.40 44,490.00 45,286.50 0.0M
2025-05-21 44,391.30 45,403.40 44,360.60 44,573.40 0.0M
2025-05-20 44,004.90 44,434.90 43,655.50 44,383.70 0.0M
2025-05-19 43,709.60 44,305.40 43,410.50 44,201.80 0.0M
2025-05-16 44,158.90 44,434.70 43,725.30 44,160.00 0.0M
2025-05-15 43,788.70 43,922.40 43,305.00 43,852.20 0.0M
2025-05-14 42,895.30 43,783.80 42,676.10 43,783.80 0.0M
2025-05-13 42,686.50 42,873.10 42,512.30 42,691.50 0.0M
2025-05-12 43,533.50 43,865.90 42,676.90 42,774.00 0.0M
2025-05-09 42,953.70 43,577.80 42,903.20 43,577.80 0.0M
2025-05-08 43,194.70 43,219.70 42,435.90 42,953.70 0.0M
2025-05-07 42,211.90 43,058.70 42,211.90 43,058.70 0.0M
2025-05-06 41,986.10 42,511.80 41,986.10 42,412.60 0.0M
2025-05-05 41,509.30 42,274.30 41,509.30 42,269.80 0.0M
2025-05-02 41,145.40 41,913.00 41,099.00 41,752.10 0.0M
2025-04-30 40,810.40 41,101.70 40,558.90 40,999.70 0.0M
2025-04-29 37,855.70 41,101.00 37,855.70 40,858.90 0.0M
2025-04-28 38,474.40 38,474.40 37,991.20 38,285.10 0.0M
2025-04-25 38,173.60 38,327.00 37,930.80 38,173.50 0.0M
2025-04-24 38,322.60 38,649.90 37,996.10 38,173.60 0.0M
2025-04-23 36,866.90 38,673.10 36,866.90 38,301.50 0.0M
2025-04-22 38,070.70 38,510.40 37,454.80 38,067.30 0.0M
2025-04-17 37,244.30 37,981.20 37,009.70 37,932.70 0.0M
2025-04-16 35,693.10 37,217.40 35,658.50 37,217.40 0.0M
2025-04-15 35,696.50 37,179.20 35,696.50 37,179.20 0.0M
2025-04-14 36,468.60 36,565.80 35,614.10 36,252.40 0.0M
2025-04-11 36,058.20 36,058.20 35,311.40 35,854.50 0.0M
2025-04-10 36,378.20 36,378.20 35,679.20 35,766.90 0.0M
2025-04-09 35,664.60 35,724.80 34,691.30 34,936.00 0.0M
2025-04-08 38,577.90 38,577.90 36,044.10 36,044.10 0.0M
2025-04-07 35,336.40 36,514.60 33,181.10 35,806.80 0.0M
2025-04-04 37,365.80 38,540.60 36,386.10 36,652.60 0.0M
2025-04-03 37,862.30 38,234.20 37,613.40 38,229.80 0.0M
2025-04-02 38,273.50 38,273.50 37,488.90 37,892.90 0.0M
2025-04-01 38,360.00 38,457.10 37,739.40 37,739.40 0.0M
2025-03-31 38,359.10 38,361.00 37,536.30 38,220.60 0.0M
2025-03-28 37,626.10 38,392.80 37,626.10 38,366.80 0.0M
2025-03-27 38,908.50 38,908.50 37,487.90 37,548.70 0.0M
2025-03-26 38,069.00 38,777.80 38,069.00 38,735.40 0.0M
2025-03-25 37,560.40 38,511.80 37,498.00 38,360.30 0.0M
2025-03-24 37,612.40 38,195.40 37,552.90 37,842.10 0.0M
2025-03-21 38,265.00 38,308.00 37,675.10 37,847.50 0.0M
2025-03-20 38,530.50 38,613.90 37,635.10 38,292.80 0.0M
2025-03-19 38,723.50 38,854.30 38,395.10 38,520.30 0.0M
2025-03-18 38,893.90 39,103.50 38,497.00 38,647.10 0.0M
2025-03-17 38,845.90 38,891.20 38,314.20 38,558.80 0.0M
2025-03-14 37,930.50 39,266.00 37,927.50 38,819.40 0.0M
2025-03-13 37,687.80 38,318.50 37,494.00 38,318.50 0.0M
2025-03-12 37,606.00 38,191.50 37,575.90 37,604.30 0.0M
2025-03-11 37,864.50 37,921.90 37,408.20 37,408.20 0.0M
2025-03-10 38,338.50 38,338.50 37,426.20 37,819.20 0.0M
2025-03-07 37,602.80 38,285.40 37,214.00 38,112.00 0.0M
2025-03-06 37,929.50 37,929.50 37,155.50 37,681.00 0.0M
2025-03-05 37,594.10 37,852.90 37,161.90 37,385.80 0.0M
2025-03-04 38,590.40 38,590.40 37,328.10 37,458.20 0.0M
2025-03-03 37,432.60 38,607.80 37,432.60 38,137.40 0.0M
2025-02-28 38,048.40 38,048.40 37,469.60 37,697.90 0.0M
2025-02-27 38,590.40 38,635.80 37,872.10 38,030.50 0.0M
2025-02-26 38,829.10 39,137.30 38,412.40 38,607.10 0.0M
2025-02-25 38,984.20 39,218.00 38,668.10 38,678.90 0.0M
2025-02-24 39,387.40 39,544.30 39,142.80 39,299.50 0.0M
2025-02-21 38,504.40 39,754.40 38,504.40 39,293.40 0.0M
2025-02-20 38,577.40 38,747.30 38,425.60 38,685.60 0.0M
2025-02-19 38,824.80 39,352.90 38,681.20 38,731.80 0.0M
2025-02-18 39,153.10 39,246.40 38,899.40 39,016.80 0.0M
2025-02-17 39,152.00 39,579.30 39,097.80 39,146.00 0.0M
2025-02-14 39,302.60 39,754.60 39,121.00 39,127.80 0.0M
2025-02-13 39,521.70 39,597.00 39,140.80 39,302.60 0.0M
2025-02-12 40,046.90 40,092.20 39,276.90 39,523.10 0.0M
2025-02-11 40,227.30 40,353.00 39,962.30 40,004.00 0.0M
2025-02-10 39,649.90 40,023.20 39,609.90 39,866.20 0.0M
2025-02-07 39,677.90 39,955.20 39,584.10 39,844.60 0.0M
2025-02-06 40,349.70 40,436.80 39,684.30 39,684.30 0.0M
2025-02-05 39,997.70 40,459.80 39,645.50 40,346.10 0.0M
2025-02-04 39,636.50 40,704.00 39,636.50 39,997.70 0.0M
2025-02-03 39,604.00 40,525.90 39,060.40 40,525.90 0.0M
2025-01-31 39,875.40 40,264.70 39,513.00 40,074.10 0.0M
2025-01-30 40,169.00 40,261.90 39,522.00 39,525.50 0.0M
2025-01-29 40,182.30 40,435.70 39,643.70 39,701.70 0.0M
2025-01-28 38,909.40 40,243.70 38,909.40 40,017.50 0.0M
2025-01-27 38,594.70 39,101.30 38,115.20 39,000.00 0.0M
2025-01-24 38,979.40 39,304.10 38,680.30 38,820.10 0.0M
2025-01-23 39,165.40 39,415.00 38,830.30 38,979.40 0.0M
2025-01-22 38,553.00 39,354.70 38,505.00 39,120.10 0.0M
2025-01-21 38,355.10 39,279.00 38,355.10 38,641.10 0.0M
2025-01-20 38,777.70 39,057.70 38,599.50 38,691.90 0.0M
2025-01-17 38,465.10 39,168.40 38,461.00 38,868.30 0.0M
2025-01-16 37,879.60 38,409.00 37,759.70 38,409.00 0.0M
2025-01-15 38,559.90 38,559.90 37,753.90 38,177.40 0.0M
2025-01-14 37,888.70 38,316.80 37,702.40 37,889.80 0.0M
2025-01-13 38,711.40 38,711.40 37,851.80 38,024.60 0.0M
2025-01-10 39,418.80 39,418.80 38,267.00 38,677.40 0.0M
2025-01-09 39,946.90 39,946.90 38,863.80 39,335.90 0.0M
2025-01-08 38,373.70 39,474.90 38,373.70 39,374.60 0.0M
2025-01-07 38,074.10 38,783.80 37,716.20 38,781.40 0.0M
2025-01-06 37,788.30 38,081.90 37,478.40 38,045.40 0.0M
2025-01-03 38,098.80 38,098.80 37,529.30 37,534.40 0.0M
2025-01-02 38,112.80 38,661.80 37,716.10 37,781.60 0.0M