FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ 意大利 →
42,554.40
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
09:00 41,844.23 41,918.14 41,826.98 41,893.07 0.0K
09:05 41,892.48 41,899.88 41,831.34 41,834.94 0.0K
09:10 41,832.21 41,879.96 41,818.45 41,878.57 0.0K
09:15 41,886.64 41,947.43 41,886.64 41,941.60 0.0K
09:20 41,940.47 42,024.37 41,940.47 42,013.61 0.0K
09:25 42,013.90 42,032.76 42,004.02 42,023.63 0.0K
09:30 42,022.13 42,048.60 41,999.15 42,037.40 0.0K
09:35 42,036.76 42,077.48 42,036.76 42,066.48 0.0K
09:40 42,066.29 42,085.42 42,019.78 42,028.80 0.0K
09:45 42,027.86 42,027.86 41,986.53 41,999.62 0.0K
09:50 41,997.44 41,997.44 41,939.90 41,952.66 0.0K
09:55 41,952.96 42,001.25 41,941.30 41,997.01 0.0K
10:00 41,999.73 42,052.03 41,999.73 42,051.28 0.0K
10:05 42,048.07 42,052.03 41,962.28 41,964.24 0.0K
10:10 41,964.33 41,982.88 41,952.86 41,959.40 0.0K
10:15 41,959.63 41,992.72 41,952.59 41,979.68 0.0K
10:20 41,976.07 41,991.42 41,961.94 41,985.79 0.0K
10:25 41,985.94 41,986.45 41,906.70 41,911.94 0.0K
10:30 41,916.35 41,950.79 41,910.84 41,934.70 0.0K
10:35 41,936.14 41,936.94 41,885.41 41,908.27 0.0K
10:40 41,907.77 41,922.04 41,878.94 41,883.55 0.0K
10:45 41,885.01 41,885.01 41,846.58 41,849.53 0.0K
10:50 41,849.62 41,873.36 41,811.88 41,818.10 0.0K
10:55 41,817.84 41,828.15 41,812.96 41,815.06 0.0K
11:00 41,815.95 41,825.74 41,752.80 41,764.33 0.0K
11:05 41,764.52 41,804.73 41,764.52 41,772.79 0.0K
11:10 41,773.06 41,831.54 41,773.06 41,829.19 0.0K
11:15 41,830.13 41,836.47 41,797.39 41,819.28 0.0K
11:20 41,826.11 41,826.11 41,804.75 41,806.51 0.0K
11:25 41,805.42 41,821.71 41,795.14 41,803.28 0.0K
11:30 41,803.22 41,836.38 41,798.75 41,828.63 0.0K
11:35 41,827.71 41,830.20 41,807.09 41,822.70 0.0K
11:40 41,825.41 41,852.66 41,814.81 41,852.66 0.0K
11:45 41,852.68 41,883.60 41,851.74 41,873.76 0.0K
11:50 41,871.28 41,881.37 41,857.16 41,862.95 0.0K
11:55 41,862.54 41,883.05 41,858.90 41,866.48 0.0K
12:00 41,867.50 41,918.35 41,863.33 41,918.35 0.0K
12:05 41,919.36 41,945.46 41,916.26 41,943.08 0.0K
12:10 41,944.62 41,956.54 41,924.88 41,932.99 0.0K
12:15 41,932.51 41,937.04 41,912.13 41,912.13 0.0K
12:20 41,913.14 41,917.34 41,901.98 41,908.04 0.0K
12:25 41,908.64 41,923.54 41,906.37 41,909.85 0.0K
12:30 41,911.26 41,915.81 41,897.89 41,897.89 0.0K
12:35 41,891.78 41,892.77 41,862.37 41,865.22 0.0K
12:40 41,864.13 41,883.51 41,858.23 41,882.17 0.0K
12:45 41,881.82 41,890.05 41,877.29 41,890.05 0.0K
12:50 41,890.52 41,891.02 41,858.88 41,858.88 0.0K
12:55 41,856.15 41,859.04 41,832.52 41,853.57 0.0K
13:00 41,853.95 41,891.50 41,853.32 41,891.02 0.0K
13:05 41,891.56 41,903.95 41,886.38 41,901.44 0.0K
13:10 41,901.28 41,911.49 41,890.92 41,899.22 0.0K
13:15 41,899.66 41,903.06 41,874.84 41,874.84 0.0K
13:20 41,874.83 41,877.14 41,865.11 41,871.50 0.0K
13:25 41,871.10 41,874.96 41,839.31 41,839.31 0.0K
13:30 41,839.26 41,845.28 41,823.64 41,828.16 0.0K
13:35 41,827.63 41,856.54 41,827.40 41,855.00 0.0K
13:40 41,855.40 41,880.71 41,852.64 41,871.91 0.0K
13:45 41,871.96 41,882.86 41,867.12 41,882.29 0.0K
13:50 41,881.65 41,883.32 41,846.14 41,850.86 0.0K
13:55 41,849.78 41,866.65 41,849.75 41,866.50 0.0K
14:00 41,867.99 41,887.26 41,865.00 41,884.40 0.0K
14:05 41,881.93 41,912.64 41,881.93 41,903.65 0.0K
14:10 41,906.35 41,933.13 41,905.92 41,924.54 0.0K
14:15 41,920.30 41,941.42 41,915.73 41,926.58 0.0K
14:20 41,926.33 41,937.30 41,923.96 41,923.96 0.0K
14:25 41,924.04 41,938.25 41,922.45 41,931.02 0.0K
14:30 41,932.02 41,938.84 41,921.69 41,938.84 0.0K
14:35 41,939.94 41,941.07 41,928.69 41,933.26 0.0K
14:40 41,930.63 41,934.74 41,914.44 41,914.44 0.0K
14:45 41,915.13 41,919.26 41,905.99 41,912.73 0.0K
14:50 41,911.60 41,912.61 41,887.12 41,898.60 0.0K
14:55 41,901.08 41,909.75 41,877.16 41,877.16 0.0K
15:00 41,873.46 41,877.68 41,817.19 41,825.87 0.0K
15:05 41,825.89 41,841.79 41,805.66 41,841.62 0.0K
15:10 41,842.46 41,857.75 41,839.30 41,842.90 0.0K
15:15 41,842.66 41,847.13 41,825.81 41,835.57 0.0K
15:20 41,835.09 41,859.94 41,820.59 41,838.67 0.0K
15:25 41,836.32 41,853.61 41,835.60 41,835.60 0.0K
15:30 41,831.48 41,871.77 41,818.12 41,855.17 0.0K
15:35 41,854.49 41,879.50 41,852.80 41,866.27 0.0K
15:40 41,865.41 41,874.52 41,846.47 41,874.47 0.0K
15:45 41,877.22 41,892.88 41,860.72 41,877.52 0.0K
15:50 41,877.30 41,889.90 41,869.48 41,870.88 0.0K
15:55 41,869.61 41,877.49 41,854.18 41,867.62 0.0K
16:00 41,876.13 41,877.46 41,818.40 41,839.92 0.0K
16:05 41,844.03 41,866.57 41,839.38 41,855.76 0.0K
16:10 41,856.83 41,874.50 41,855.23 41,873.22 0.0K
16:15 41,874.56 41,898.73 41,867.82 41,882.74 0.0K
16:20 41,882.09 41,897.94 41,870.59 41,892.45 0.0K
16:25 41,893.63 41,927.60 41,893.63 41,924.61 0.0K
16:30 41,923.09 41,944.81 41,909.64 41,909.82 0.0K
16:35 41,909.34 41,918.77 41,883.67 41,909.00 0.0K
16:40 41,908.85 41,931.65 41,908.85 41,931.65 0.0K
16:45 41,940.94 41,951.57 41,923.42 41,938.21 0.0K
16:50 41,936.35 41,953.54 41,916.94 41,950.98 0.0K
16:55 41,954.79 41,967.05 41,948.38 41,961.26 0.0K
17:00 41,965.67 41,992.37 41,960.00 41,990.39 0.0K
17:05 41,988.59 42,006.10 41,984.61 42,003.50 0.0K
17:10 42,005.59 42,017.29 41,997.84 42,017.10 0.0K
17:15 42,022.08 42,035.90 42,015.49 42,031.39 0.0K
17:20 42,032.17 42,033.44 42,004.66 42,004.66 0.0K
17:25 42,005.32 42,038.23 42,005.32 42,036.26 0.0K
17:35 42,030.29 42,030.29 42,004.71 42,008.22 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