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 40,427.53 40,490.47 40,413.27 40,427.11 0.0K
09:05 40,428.19 40,436.92 40,310.26 40,310.72 0.0K
09:10 40,310.55 40,320.89 40,226.31 40,229.92 0.0K
09:15 40,230.20 40,285.26 40,230.20 40,234.32 0.0K
09:20 40,233.80 40,283.64 40,226.12 40,246.32 0.0K
09:25 40,246.25 40,277.86 40,239.36 40,261.65 0.0K
09:30 40,262.22 40,290.91 40,238.05 40,239.98 0.0K
09:35 40,239.88 40,243.04 40,206.16 40,206.69 0.0K
09:40 40,206.55 40,206.55 40,139.59 40,165.63 0.0K
09:45 40,165.56 40,176.06 40,152.69 40,161.97 0.0K
09:50 40,161.69 40,183.89 40,145.60 40,150.74 0.0K
09:55 40,150.48 40,176.42 40,142.07 40,142.07 0.0K
10:00 40,145.48 40,204.72 40,145.48 40,166.85 0.0K
10:05 40,166.72 40,170.23 40,113.39 40,117.68 0.0K
10:10 40,118.72 40,139.12 40,114.36 40,122.81 0.0K
10:15 40,122.21 40,132.72 40,099.24 40,102.21 0.0K
10:20 40,102.30 40,134.18 40,092.40 40,134.18 0.0K
10:25 40,134.47 40,144.86 40,105.16 40,120.15 0.0K
10:30 40,119.09 40,119.09 40,063.45 40,065.57 0.0K
10:35 40,066.66 40,088.52 40,065.88 40,080.44 0.0K
10:40 40,078.14 40,087.07 40,063.46 40,083.51 0.0K
10:45 40,084.05 40,126.33 40,077.31 40,125.23 0.0K
10:50 40,125.11 40,130.07 40,075.41 40,077.79 0.0K
10:55 40,077.57 40,086.54 40,048.42 40,053.97 0.0K
11:00 40,053.86 40,055.47 40,034.31 40,044.39 0.0K
11:05 40,044.39 40,051.68 39,991.38 39,995.53 0.0K
11:10 39,995.47 39,996.39 39,938.07 39,978.47 0.0K
11:15 39,978.59 39,995.58 39,967.35 39,975.78 0.0K
11:20 39,977.96 39,987.46 39,952.49 39,980.85 0.0K
11:25 39,980.79 39,991.32 39,975.51 39,980.86 0.0K
11:30 39,981.90 40,029.40 39,981.90 40,019.44 0.0K
11:35 40,020.49 40,035.67 39,999.31 40,033.00 0.0K
11:40 40,033.20 40,047.10 39,973.09 39,973.09 0.0K
11:45 39,973.04 39,979.00 39,965.08 39,974.08 0.0K
11:50 39,974.59 39,974.59 39,912.55 39,919.08 0.0K
11:55 39,919.17 39,943.76 39,887.68 39,920.70 0.0K
12:00 39,917.47 39,934.17 39,906.57 39,925.17 0.0K
12:05 39,925.42 39,944.64 39,919.65 39,924.33 0.0K
12:10 39,923.19 39,949.51 39,914.65 39,947.68 0.0K
12:15 39,947.46 39,957.09 39,907.58 39,907.58 0.0K
12:20 39,905.96 39,920.56 39,901.30 39,913.29 0.0K
12:25 39,913.14 39,913.23 39,893.18 39,897.15 0.0K
12:30 39,897.30 39,913.50 39,891.00 39,901.01 0.0K
12:35 39,901.20 39,906.30 39,889.95 39,898.74 0.0K
12:40 39,898.84 39,902.75 39,882.14 39,882.14 0.0K
12:45 39,881.98 39,898.48 39,877.58 39,897.41 0.0K
12:50 39,897.49 39,916.27 39,893.29 39,906.58 0.0K
12:55 39,906.43 39,906.43 39,879.56 39,888.68 0.0K
13:00 39,889.41 39,906.63 39,879.05 39,882.34 0.0K
13:05 39,883.43 39,920.66 39,869.47 39,920.66 0.0K
13:10 39,920.50 39,952.02 39,908.85 39,952.01 0.0K
13:15 39,952.43 39,977.12 39,951.96 39,972.74 0.0K
13:20 39,973.03 39,993.83 39,963.45 39,965.67 0.0K
13:25 39,965.43 39,973.46 39,961.51 39,970.58 0.0K
13:30 39,970.51 39,998.56 39,969.53 39,997.40 0.0K
13:35 39,997.59 40,025.85 39,996.03 40,023.70 0.0K
13:40 40,023.57 40,024.32 39,996.31 39,998.96 0.0K
13:45 39,999.02 40,009.21 39,985.76 40,006.79 0.0K
13:50 40,006.50 40,042.87 39,999.16 40,030.07 0.0K
13:55 40,030.14 40,037.60 40,017.35 40,025.45 0.0K
14:00 40,022.74 40,022.74 39,987.21 39,998.22 0.0K
14:05 39,999.27 40,010.26 39,991.87 39,992.12 0.0K
14:10 39,991.82 39,997.88 39,985.47 39,992.66 0.0K
14:15 39,992.11 39,992.11 39,966.33 39,972.42 0.0K
14:20 39,972.10 39,974.54 39,950.60 39,950.60 0.0K
14:25 39,950.54 39,951.94 39,940.29 39,942.98 0.0K
14:30 39,943.64 39,953.67 39,925.86 39,951.73 0.0K
14:35 39,951.89 39,978.55 39,950.40 39,976.75 0.0K
14:40 39,977.95 39,987.68 39,970.45 39,979.34 0.0K
14:45 39,979.87 40,017.60 39,977.56 40,017.60 0.0K
14:50 40,017.46 40,029.24 40,004.97 40,021.38 0.0K
14:55 40,021.63 40,032.28 40,002.48 40,007.16 0.0K
15:00 40,007.30 40,037.32 40,000.93 40,032.69 0.0K
15:05 40,032.40 40,038.47 40,020.20 40,020.20 0.0K
15:10 40,021.17 40,027.86 40,001.24 40,012.28 0.0K
15:15 40,012.79 40,019.36 40,005.43 40,006.59 0.0K
15:20 40,007.42 40,023.04 40,007.42 40,013.55 0.0K
15:25 40,013.55 40,013.55 39,965.95 39,966.62 0.0K
15:30 39,966.23 39,997.87 39,945.21 39,949.05 0.0K
15:35 39,949.12 39,949.12 39,916.80 39,933.19 0.0K
15:40 39,933.39 39,955.10 39,933.11 39,950.81 0.0K
15:45 39,951.06 39,961.19 39,922.96 39,927.01 0.0K
15:50 39,919.49 39,922.73 39,892.97 39,922.73 0.0K
15:55 39,922.19 39,985.13 39,921.08 39,972.17 0.0K
16:00 39,972.52 39,990.04 39,946.87 39,989.71 0.0K
16:05 39,989.51 40,016.49 39,981.35 39,990.80 0.0K
16:10 39,990.86 40,024.70 39,988.25 40,021.69 0.0K
16:15 40,021.14 40,027.43 39,992.61 39,996.51 0.0K
16:20 39,996.66 39,997.85 39,966.16 39,997.61 0.0K
16:25 39,997.74 40,005.95 39,967.39 40,000.22 0.0K
16:30 40,001.29 40,012.19 39,991.18 40,002.91 0.0K
16:35 40,002.98 40,024.38 39,993.57 40,011.23 0.0K
16:40 40,012.29 40,019.75 39,993.65 40,017.52 0.0K
16:45 40,017.61 40,037.32 40,000.28 40,034.30 0.0K
16:50 40,034.22 40,040.91 40,018.10 40,040.88 0.0K
16:55 40,041.31 40,062.65 40,037.33 40,053.29 0.0K
17:00 40,053.16 40,053.48 40,030.40 40,032.84 0.0K
17:05 40,032.84 40,042.24 40,021.82 40,036.27 0.0K
17:10 40,036.67 40,059.94 40,023.58 40,023.58 0.0K
17:15 40,024.41 40,031.39 39,998.02 40,029.26 0.0K
17:20 40,030.09 40,065.93 40,030.09 40,061.04 0.0K
17:25 40,061.20 40,061.20 40,040.39 40,046.65 0.0K
17:35 40,047.75 40,077.88 40,046.81 40,077.88 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