FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ 意大利 →
42,725.32
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 40,951.56 40,962.43 40,871.48 40,914.88 0.0K
09:05 40,911.82 40,934.64 40,843.20 40,862.01 0.0K
09:10 40,854.64 40,860.54 40,805.49 40,839.72 0.0K
09:15 40,835.39 40,835.39 40,780.32 40,803.26 0.0K
09:20 40,801.46 40,834.37 40,789.11 40,799.16 0.0K
09:25 40,801.77 40,801.77 40,767.43 40,785.19 0.0K
09:30 40,786.61 40,805.45 40,769.06 40,790.89 0.0K
09:35 40,793.28 40,811.81 40,734.86 40,762.13 0.0K
09:40 40,762.36 40,774.98 40,738.98 40,738.98 0.0K
09:45 40,738.88 40,778.36 40,731.53 40,763.58 0.0K
09:50 40,763.40 40,768.87 40,695.48 40,704.21 0.0K
09:55 40,708.12 40,730.53 40,699.38 40,703.28 0.0K
10:00 40,700.06 40,705.80 40,678.46 40,685.93 0.0K
10:05 40,685.86 40,704.65 40,672.21 40,701.56 0.0K
10:10 40,701.85 40,701.85 40,673.46 40,694.23 0.0K
10:15 40,686.27 40,705.39 40,683.25 40,689.02 0.0K
10:20 40,688.96 40,693.22 40,663.30 40,677.80 0.0K
10:25 40,674.90 40,674.90 40,650.62 40,653.98 0.0K
10:30 40,658.71 40,689.82 40,633.94 40,688.63 0.0K
10:35 40,678.70 40,712.43 40,678.70 40,712.16 0.0K
10:40 40,713.50 40,740.74 40,711.29 40,739.79 0.0K
10:45 40,740.03 40,747.25 40,719.23 40,730.07 0.0K
10:50 40,728.97 40,735.39 40,699.91 40,699.91 0.0K
10:55 40,700.74 40,729.15 40,696.47 40,715.30 0.0K
11:00 40,715.40 40,722.64 40,703.82 40,711.89 0.0K
11:05 40,710.92 40,722.08 40,689.42 40,689.42 0.0K
11:10 40,691.50 40,712.10 40,691.50 40,701.49 0.0K
11:15 40,701.73 40,703.80 40,684.04 40,698.53 0.0K
11:20 40,701.24 40,716.65 40,700.98 40,708.84 0.0K
11:25 40,709.21 40,717.03 40,700.06 40,703.41 0.0K
11:30 40,702.57 40,718.82 40,691.64 40,716.26 0.0K
11:35 40,716.81 40,732.37 40,716.81 40,723.42 0.0K
11:40 40,723.54 40,723.68 40,710.94 40,718.60 0.0K
11:45 40,721.73 40,736.92 40,710.94 40,721.08 0.0K
11:50 40,718.87 40,728.11 40,704.60 40,704.60 0.0K
11:55 40,704.38 40,729.40 40,704.38 40,720.08 0.0K
12:00 40,718.28 40,745.70 40,713.44 40,733.99 0.0K
12:05 40,733.23 40,736.52 40,709.44 40,729.67 0.0K
12:10 40,730.35 40,739.92 40,721.08 40,731.62 0.0K
12:15 40,732.56 40,746.65 40,729.38 40,733.43 0.0K
12:20 40,733.85 40,744.25 40,730.94 40,744.25 0.0K
12:25 40,744.31 40,756.16 40,741.24 40,751.82 0.0K
12:30 40,753.16 40,766.44 40,745.31 40,761.77 0.0K
12:35 40,761.29 40,766.16 40,751.06 40,751.06 0.0K
12:40 40,750.80 40,751.60 40,730.19 40,735.56 0.0K
12:45 40,734.07 40,741.33 40,726.99 40,738.16 0.0K
12:50 40,739.19 40,754.53 40,734.90 40,753.32 0.0K
12:55 40,752.34 40,766.44 40,751.23 40,753.72 0.0K
13:00 40,754.27 40,754.97 40,711.93 40,711.93 0.0K
13:05 40,710.49 40,714.48 40,690.89 40,690.89 0.0K
13:10 40,695.60 40,704.25 40,694.40 40,700.17 0.0K
13:15 40,699.27 40,713.61 40,699.27 40,704.59 0.0K
13:20 40,704.65 40,704.65 40,683.53 40,688.71 0.0K
13:25 40,690.15 40,705.12 40,689.95 40,695.45 0.0K
13:30 40,696.14 40,698.01 40,684.38 40,686.67 0.0K
13:35 40,685.21 40,685.66 40,661.03 40,661.03 0.0K
13:40 40,660.94 40,669.62 40,657.02 40,667.54 0.0K
13:45 40,667.46 40,678.34 40,664.49 40,676.19 0.0K
13:50 40,675.96 40,688.51 40,675.37 40,678.33 0.0K
13:55 40,678.26 40,685.93 40,675.37 40,676.50 0.0K
14:00 40,673.52 40,694.00 40,672.89 40,684.05 0.0K
14:05 40,683.91 40,685.18 40,658.48 40,675.90 0.0K
14:10 40,674.82 40,690.27 40,667.10 40,674.85 0.0K
14:15 40,674.57 40,676.38 40,639.76 40,644.26 0.0K
14:20 40,643.97 40,646.75 40,637.40 40,640.82 0.0K
14:25 40,640.54 40,676.32 40,640.26 40,670.90 0.0K
14:30 40,673.78 40,684.34 40,661.66 40,669.60 0.0K
14:35 40,670.70 40,674.41 40,650.79 40,666.80 0.0K
14:40 40,667.86 40,688.44 40,656.16 40,686.81 0.0K
14:45 40,686.53 40,698.97 40,685.91 40,695.29 0.0K
14:50 40,697.23 40,697.79 40,681.20 40,689.28 0.0K
14:55 40,690.92 40,695.33 40,685.54 40,690.98 0.0K
15:00 40,692.19 40,697.51 40,653.99 40,655.56 0.0K
15:05 40,657.15 40,682.75 40,656.11 40,666.65 0.0K
15:10 40,666.58 40,681.03 40,659.31 40,664.47 0.0K
15:15 40,663.71 40,671.87 40,643.47 40,646.01 0.0K
15:20 40,646.02 40,646.91 40,627.51 40,631.82 0.0K
15:25 40,631.58 40,641.12 40,624.28 40,634.46 0.0K
15:30 40,636.99 40,660.10 40,622.70 40,649.28 0.0K
15:35 40,650.65 40,650.82 40,628.15 40,632.57 0.0K
15:40 40,628.85 40,645.77 40,605.91 40,644.68 0.0K
15:45 40,645.62 40,661.00 40,619.83 40,623.06 0.0K
15:50 40,624.78 40,628.18 40,593.79 40,611.02 0.0K
15:55 40,610.32 40,639.07 40,606.83 40,639.07 0.0K
16:00 40,642.69 40,664.25 40,631.24 40,647.97 0.0K
16:05 40,645.78 40,646.08 40,609.31 40,615.37 0.0K
16:10 40,619.45 40,647.77 40,619.45 40,633.86 0.0K
16:15 40,635.32 40,641.17 40,624.68 40,629.12 0.0K
16:20 40,629.82 40,636.89 40,586.20 40,593.13 0.0K
16:25 40,593.10 40,598.02 40,581.87 40,588.90 0.0K
16:30 40,592.57 40,606.58 40,572.59 40,577.22 0.0K
16:35 40,580.02 40,588.63 40,568.37 40,570.39 0.0K
16:40 40,571.22 40,598.73 40,569.42 40,592.44 0.0K
16:45 40,592.22 40,592.71 40,556.10 40,561.82 0.0K
16:50 40,562.60 40,573.79 40,558.19 40,560.22 0.0K
16:55 40,555.84 40,561.32 40,543.69 40,552.89 0.0K
17:00 40,553.99 40,554.31 40,528.72 40,540.06 0.0K
17:05 40,536.04 40,559.53 40,536.04 40,552.52 0.0K
17:10 40,551.97 40,555.50 40,518.40 40,528.50 0.0K
17:15 40,529.63 40,540.17 40,528.17 40,537.82 0.0K
17:20 40,539.24 40,554.11 40,525.46 40,525.46 0.0K
17:25 40,523.25 40,546.10 40,515.71 40,544.74 0.0K
17:35 40,545.92 40,548.56 40,527.38 40,528.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据