FTSE Italia Telecommunications (FTITLMS15)

FTITLMS15
🏛️ 이탈리아 →
11,051.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 11,403.50 11,453.70 11,342.80 11,418.50 0.0M
2021-12-29 11,398.70 11,426.50 11,345.20 11,391.00 0.0M
2021-12-28 11,379.70 11,425.80 11,345.90 11,365.70 0.0M
2021-12-27 11,329.50 11,417.40 11,282.30 11,323.70 0.0M
2021-12-23 11,432.30 11,450.50 11,363.20 11,363.20 0.0M
2021-12-22 11,334.90 11,499.60 11,277.10 11,425.00 0.0M
2021-12-21 11,324.50 11,356.60 11,261.40 11,316.70 0.0M
2021-12-20 11,147.40 11,320.50 11,063.50 11,269.20 0.0M
2021-12-17 11,307.50 11,419.00 11,224.50 11,378.30 0.0M
2021-12-16 11,342.50 11,456.70 11,222.80 11,343.80 0.0M
2021-12-15 11,358.50 11,421.70 11,298.70 11,404.00 0.0M
2021-12-14 11,325.80 11,474.80 11,278.30 11,331.70 0.0M
2021-12-13 11,365.10 11,596.10 11,277.20 11,296.20 0.0M
2021-12-10 11,201.20 11,429.60 11,097.50 11,283.80 0.0M
2021-12-09 11,435.80 11,469.10 11,210.60 11,233.40 0.0M
2021-12-08 11,431.20 11,582.70 11,406.30 11,468.30 0.0M
2021-12-07 11,591.10 11,638.70 11,444.00 11,444.00 0.0M
2021-12-06 11,674.20 11,674.20 11,337.80 11,528.40 0.0M
2021-12-03 11,802.20 11,840.90 11,499.60 11,567.90 0.0M
2021-12-02 11,644.60 11,879.10 11,359.50 11,752.50 0.0M
2021-12-01 11,510.80 11,715.50 11,448.50 11,680.90 0.0M
2021-11-30 11,776.20 11,832.20 11,481.20 11,509.70 0.0M
2021-11-29 11,914.00 11,935.30 11,623.70 11,725.10 0.0M
2021-11-26 11,764.90 12,084.00 11,761.80 11,861.90 0.0M
2021-11-25 12,072.90 12,470.50 11,767.90 11,965.40 0.0M
2021-11-24 11,378.60 12,267.60 11,348.70 12,235.80 0.0M
2021-11-23 11,755.80 11,858.90 11,344.50 11,344.50 0.0M
2021-11-22 10,057.30 11,775.10 10,057.30 11,615.70 0.0M
2021-11-19 9,752.00 10,023.70 9,697.30 9,962.50 0.0M
2021-11-18 9,805.40 9,862.70 9,723.30 9,724.10 0.0M
2021-11-17 9,878.00 9,915.00 9,727.80 9,801.30 0.0M
2021-11-16 9,820.40 10,010.40 9,805.60 9,805.60 0.0M
2021-11-15 9,564.50 9,819.00 9,559.50 9,781.80 0.0M
2021-11-12 9,551.40 9,640.80 9,455.70 9,630.70 0.0M
2021-11-11 9,682.00 9,774.60 9,675.40 9,689.10 0.0M
2021-11-10 9,610.30 9,784.20 9,549.00 9,739.50 0.0M
2021-11-09 9,706.80 9,763.70 9,597.10 9,597.10 0.0M
2021-11-08 9,821.40 9,837.30 9,635.80 9,701.50 0.0M
2021-11-05 9,555.70 9,919.60 9,537.10 9,758.30 0.0M
2021-11-04 9,308.20 9,582.80 9,264.40 9,518.10 0.0M
2021-11-03 9,186.80 9,275.40 9,143.60 9,258.20 0.0M
2021-11-02 9,305.30 9,320.20 9,210.00 9,211.80 0.0M
2021-11-01 9,183.70 9,379.00 9,183.70 9,327.20 0.0M
2021-10-29 9,307.20 9,319.80 9,156.30 9,204.90 0.0M
2021-10-28 9,430.50 9,524.30 9,392.60 9,392.60 0.0M
2021-10-27 9,771.90 9,782.70 9,649.90 9,706.00 0.0M
2021-10-26 9,707.90 9,802.30 9,680.40 9,764.80 0.0M
2021-10-25 9,540.10 9,697.00 9,538.70 9,667.00 0.0M
2021-10-22 9,629.70 9,640.90 9,541.70 9,549.10 0.0M
2021-10-21 9,692.90 9,729.50 9,613.70 9,613.70 0.0M
2021-10-20 9,602.40 9,717.90 9,554.80 9,705.00 0.0M
2021-10-19 9,653.50 9,661.10 9,572.50 9,604.30 0.0M
2021-10-18 9,722.10 9,771.30 9,595.80 9,647.40 0.0M
2021-10-15 9,774.10 9,786.00 9,695.50 9,740.00 0.0M
2021-10-14 9,744.00 9,800.40 9,717.40 9,757.00 0.0M
2021-10-13 9,598.80 9,702.10 9,554.60 9,695.70 0.0M
2021-10-12 9,466.20 9,661.50 9,442.20 9,609.70 0.0M
2021-10-11 9,643.40 9,652.10 9,503.80 9,513.60 0.0M
2021-10-08 9,718.40 9,754.60 9,661.80 9,662.80 0.0M
2021-10-07 9,645.20 9,745.70 9,614.80 9,705.70 0.0M
2021-10-06 9,672.00 9,672.00 9,517.60 9,571.30 0.0M
2021-10-05 9,681.90 9,744.80 9,637.00 9,720.20 0.0M
2021-10-04 9,641.80 9,766.80 9,605.60 9,675.60 0.0M
2021-10-01 9,552.70 9,711.40 9,552.70 9,639.80 0.0M
2021-09-30 9,798.00 9,840.70 9,649.20 9,675.20 0.0M
2021-09-29 9,932.40 9,932.40 9,684.90 9,746.10 0.0M
2021-09-28 10,051.50 10,073.80 9,891.50 9,891.50 0.0M
2021-09-27 9,938.70 10,048.30 9,925.10 10,038.70 0.0M
2021-09-24 9,963.40 10,014.30 9,907.30 9,907.30 0.0M
2021-09-23 10,030.30 10,063.90 9,980.20 9,980.20 0.0M
2021-09-22 10,012.10 10,058.30 9,952.90 10,013.40 0.0M
2021-09-21 9,965.80 10,048.90 9,956.00 9,985.70 0.0M
2021-09-20 9,955.20 9,982.30 9,877.80 9,940.60 0.0M
2021-09-17 9,988.90 10,163.30 9,940.70 10,058.90 0.0M
2021-09-16 9,929.60 9,992.50 9,929.60 9,939.60 0.0M
2021-09-15 9,991.10 9,991.10 9,912.80 9,916.20 0.0M
2021-09-14 10,063.30 10,071.80 9,960.50 9,994.60 0.0M
2021-09-13 10,014.20 10,083.00 9,998.20 10,062.70 0.0M
2021-09-10 10,238.80 10,241.20 9,961.70 9,962.60 0.0M
2021-09-09 10,219.60 10,288.70 10,168.30 10,235.00 0.0M
2021-09-08 10,168.90 10,300.30 10,143.10 10,243.30 0.0M
2021-09-07 10,299.10 10,316.80 10,167.70 10,194.50 0.0M
2021-09-06 10,251.20 10,327.50 10,243.80 10,302.30 0.0M
2021-09-03 10,381.10 10,388.40 10,219.80 10,245.40 0.0M
2021-09-02 10,474.30 10,493.60 10,335.00 10,375.90 0.0M
2021-09-01 10,526.90 10,630.80 10,471.70 10,471.70 0.0M
2021-08-31 10,518.80 10,535.10 10,428.40 10,466.70 0.0M
2021-08-30 10,479.00 10,515.30 10,455.30 10,508.60 0.0M
2021-08-27 10,441.90 10,476.40 10,424.50 10,469.80 0.0M
2021-08-26 10,449.10 10,485.50 10,391.80 10,427.10 0.0M
2021-08-25 10,510.70 10,520.20 10,449.50 10,458.10 0.0M
2021-08-24 10,528.40 10,547.70 10,426.10 10,492.50 0.0M
2021-08-23 10,464.90 10,490.90 10,398.80 10,489.70 0.0M
2021-08-20 10,463.20 10,474.80 10,320.60 10,410.80 0.0M
2021-08-19 10,449.60 10,519.50 10,399.70 10,467.30 0.0M
2021-08-18 10,477.70 10,527.00 10,423.40 10,521.10 0.0M
2021-08-17 10,373.10 10,446.50 10,337.70 10,416.00 0.0M
2021-08-16 10,463.60 10,548.70 10,397.00 10,409.40 0.0M
2021-08-13 10,481.90 10,511.10 10,412.50 10,499.30 0.0M
2021-08-12 10,532.40 10,629.40 10,482.20 10,482.20 0.0M
2021-08-11 10,346.00 10,530.50 10,346.00 10,530.50 0.0M
2021-08-10 10,287.60 10,331.40 10,264.40 10,312.40 0.0M
2021-08-09 10,250.20 10,330.10 10,244.10 10,290.80 0.0M
2021-08-06 10,157.20 10,270.20 10,114.30 10,232.80 0.0M
2021-08-05 10,053.90 10,180.60 10,053.90 10,158.40 0.0M
2021-08-04 10,053.20 10,133.30 10,024.90 10,082.10 0.0M
2021-08-03 10,160.80 10,192.50 10,016.80 10,024.20 0.0M
2021-08-02 10,078.90 10,149.00 10,051.50 10,149.00 0.0M
2021-07-30 10,038.00 10,038.00 9,924.60 10,020.00 0.0M
2021-07-29 10,135.70 10,148.70 10,075.10 10,076.20 0.0M
2021-07-28 10,084.80 10,208.90 9,991.60 10,100.00 0.0M
2021-07-27 10,137.70 10,199.30 10,039.60 10,047.90 0.0M
2021-07-26 10,206.30 10,245.40 10,043.90 10,107.10 0.0M
2021-07-23 10,238.10 10,274.50 10,192.20 10,248.40 0.0M
2021-07-22 10,257.20 10,298.70 10,221.00 10,226.10 0.0M
2021-07-21 10,110.80 10,252.70 10,101.80 10,228.10 0.0M
2021-07-20 10,194.20 10,262.50 10,046.80 10,103.70 0.0M
2021-07-19 10,273.80 10,294.30 10,109.50 10,150.30 0.0M
2021-07-16 10,403.10 10,510.70 10,362.10 10,422.90 0.0M
2021-07-15 10,483.00 10,521.50 10,378.80 10,400.30 0.0M
2021-07-14 10,479.40 10,513.40 10,412.30 10,503.60 0.0M
2021-07-13 10,503.00 10,503.00 10,422.20 10,474.10 0.0M
2021-07-12 10,412.70 10,464.60 10,355.30 10,453.80 0.0M
2021-07-09 10,322.10 10,427.40 10,305.60 10,388.70 0.0M
2021-07-08 10,551.70 10,558.80 10,215.90 10,290.10 0.0M
2021-07-07 10,614.40 10,667.80 10,516.80 10,587.80 0.0M
2021-07-06 10,654.50 10,674.00 10,584.70 10,615.90 0.0M
2021-07-05 10,774.70 10,774.70 10,682.70 10,746.30 0.0M
2021-07-02 10,742.30 10,829.60 10,726.30 10,762.10 0.0M
2021-07-01 10,734.10 10,744.70 10,588.70 10,706.20 0.0M
2021-06-30 10,741.40 10,772.50 10,598.00 10,687.50 0.0M
2021-06-29 10,752.60 10,898.70 10,703.10 10,716.80 0.0M
2021-06-28 10,841.00 10,883.10 10,696.60 10,696.60 0.0M
2021-06-25 10,866.10 10,914.80 10,808.20 10,832.70 0.0M
2021-06-24 10,882.30 10,897.80 10,778.40 10,853.30 0.0M
2021-06-23 11,017.40 11,038.20 10,835.30 10,835.50 0.0M
2021-06-22 11,170.10 11,181.30 11,007.20 11,025.10 0.0M
2021-06-21 10,918.90 11,142.70 10,918.90 11,125.80 0.0M
2021-06-18 11,193.70 11,213.10 11,029.00 11,086.30 0.0M
2021-06-17 11,245.00 11,294.10 11,167.80 11,225.20 0.0M
2021-06-16 11,203.50 11,298.40 11,203.50 11,234.50 0.0M
2021-06-15 11,217.00 11,238.00 11,143.90 11,184.00 0.0M
2021-06-14 11,248.20 11,272.00 11,218.40 11,222.80 0.0M
2021-06-11 11,216.40 11,234.00 11,163.70 11,213.90 0.0M
2021-06-10 11,237.80 11,237.80 11,118.50 11,188.20 0.0M
2021-06-09 11,238.60 11,251.60 11,135.50 11,205.40 0.0M
2021-06-08 11,146.30 11,232.80 11,096.70 11,206.90 0.0M
2021-06-07 10,993.60 11,138.90 10,974.10 11,125.60 0.0M
2021-06-04 10,909.80 11,000.90 10,895.20 11,000.90 0.0M
2021-06-03 10,841.50 10,923.70 10,810.20 10,906.00 0.0M
2021-06-02 10,826.80 10,886.30 10,824.00 10,864.60 0.0M
2021-06-01 10,894.80 10,915.30 10,832.50 10,839.40 0.0M
2021-05-31 10,776.90 10,923.50 10,775.60 10,848.20 0.0M
2021-05-28 10,850.50 10,852.80 10,710.70 10,826.70 0.0M
2021-05-27 10,783.20 10,893.30 10,779.60 10,834.10 0.0M
2021-05-26 10,719.20 10,851.80 10,706.30 10,783.60 0.0M
2021-05-25 10,847.40 10,847.40 10,658.20 10,696.80 0.0M
2021-05-24 10,829.40 10,910.80 10,783.10 10,816.70 0.0M
2021-05-21 10,772.80 10,918.30 10,740.20 10,918.30 0.0M
2021-05-20 10,866.20 10,866.20 10,680.20 10,764.80 0.0M
2021-05-19 10,863.30 10,957.20 10,646.80 10,766.90 0.0M
2021-05-18 11,033.60 11,050.50 10,903.10 10,929.80 0.0M
2021-05-17 10,920.30 11,031.10 10,915.30 11,017.00 0.0M
2021-05-14 10,955.30 10,986.10 10,835.60 10,868.70 0.0M
2021-05-13 10,832.30 10,908.30 10,664.10 10,895.30 0.0M
2021-05-12 10,817.80 10,920.20 10,774.50 10,912.50 0.0M
2021-05-11 10,792.60 10,812.20 10,616.30 10,780.80 0.0M
2021-05-10 10,740.80 10,827.60 10,698.40 10,799.20 0.0M
2021-05-07 10,864.10 10,864.10 10,660.70 10,677.30 0.0M
2021-05-06 11,094.10 11,139.80 10,522.20 10,771.70 0.0M
2021-05-05 11,180.20 11,202.20 11,051.70 11,110.40 0.0M
2021-05-04 11,289.90 11,335.20 11,103.80 11,132.50 0.0M
2021-05-03 11,324.70 11,370.60 11,243.50 11,298.50 0.0M
2021-04-30 11,041.80 11,306.90 11,031.00 11,267.20 0.0M
2021-04-29 11,171.40 11,180.50 10,968.30 11,007.70 0.0M
2021-04-28 11,095.30 11,141.80 11,072.70 11,118.20 0.0M
2021-04-27 11,000.00 11,112.60 10,959.40 11,064.30 0.0M
2021-04-26 11,029.30 11,058.50 10,975.60 10,998.60 0.0M
2021-04-23 11,001.90 11,101.50 10,967.00 10,991.60 0.0M
2021-04-22 11,000.50 11,068.00 10,913.30 11,025.50 0.0M
2021-04-21 10,781.80 10,940.00 10,726.20 10,916.50 0.0M
2021-04-20 10,928.10 10,974.40 10,725.10 10,725.10 0.0M
2021-04-19 11,024.10 11,041.00 10,922.60 10,944.50 0.0M
2021-04-16 10,942.10 11,023.30 10,912.10 11,004.90 0.0M
2021-04-15 10,913.90 10,989.80 10,871.60 10,951.40 0.0M
2021-04-14 10,849.30 10,909.70 10,816.50 10,899.00 0.0M
2021-04-13 10,876.00 10,902.80 10,727.10 10,852.70 0.0M
2021-04-12 10,849.00 10,922.30 10,801.80 10,874.30 0.0M
2021-04-09 11,110.70 11,127.90 10,839.20 10,839.20 0.0M
2021-04-08 11,264.30 11,280.30 11,089.70 11,105.20 0.0M
2021-04-07 11,229.60 11,354.90 11,207.10 11,220.70 0.0M
2021-04-06 11,260.30 11,287.40 11,123.80 11,249.10 0.0M
2021-04-01 11,328.80 11,337.50 11,049.70 11,202.50 0.0M
2021-03-31 11,207.50 11,381.50 11,207.50 11,255.40 0.0M
2021-03-30 11,280.50 11,324.00 11,099.70 11,187.40 0.0M
2021-03-29 11,108.00 11,236.80 11,009.60 11,191.40 0.0M
2021-03-26 10,958.40 11,041.90 10,853.40 11,035.80 0.0M
2021-03-25 10,809.30 10,918.80 10,757.80 10,838.10 0.0M
2021-03-24 10,628.40 10,760.80 10,612.80 10,740.70 0.0M
2021-03-23 10,604.10 10,788.40 10,590.00 10,707.40 0.0M
2021-03-22 10,527.90 10,626.30 10,497.70 10,562.50 0.0M
2021-03-19 11,139.82 11,139.82 10,578.25 10,608.74 0.0M
2021-03-18 11,054.87 11,219.58 11,054.87 11,139.82 0.0M
2021-03-17 11,059.76 11,075.73 10,951.88 11,054.87 0.0M
2021-03-16 10,873.06 11,084.17 10,873.06 11,059.76 0.0M
2021-03-15 10,787.18 10,953.93 10,787.18 10,873.06 0.0M
2021-03-12 10,699.18 10,948.52 10,616.67 10,787.18 0.0M
2021-03-11 10,362.91 10,708.60 10,362.91 10,699.18 0.0M
2021-03-10 10,058.89 10,366.54 10,058.89 10,362.91 0.0M
2021-03-09 10,090.93 10,170.46 10,058.89 10,058.89 0.0M
2021-03-08 9,772.85 10,111.43 9,772.85 10,090.93 0.0M
2021-03-05 9,895.46 9,926.93 9,741.04 9,772.85 0.0M
2021-03-04 9,692.10 9,912.37 9,692.10 9,895.46 0.0M
2021-03-03 9,750.18 9,894.30 9,606.55 9,692.10 0.0M
2021-03-02 9,937.22 9,975.20 9,749.62 9,750.18 0.0M
2021-03-01 9,868.29 10,052.73 9,855.08 9,937.22 0.0M
2021-02-26 9,999.24 10,001.31 9,859.41 9,868.29 0.0M
2021-02-25 10,154.57 10,289.78 9,922.35 9,999.24 0.0M
2021-02-24 9,628.60 10,255.89 9,628.60 10,154.57 0.0M
2021-02-23 9,656.56 9,725.97 9,527.87 9,628.60 0.0M
2021-02-22 9,691.04 9,760.77 9,612.64 9,656.56 0.0M
2021-02-19 9,744.79 9,780.04 9,687.28 9,691.04 0.0M
2021-02-18 9,962.77 9,987.03 9,719.00 9,744.79 0.0M
2021-02-17 10,094.09 10,096.48 9,932.66 9,962.77 0.0M
2021-02-16 10,206.40 10,221.68 10,093.43 10,094.09 0.0M
2021-02-15 9,992.46 10,238.70 9,992.46 10,206.40 0.0M
2021-02-12 9,956.26 10,001.23 9,882.68 9,992.46 0.0M
2021-02-11 9,968.75 10,010.47 9,944.51 9,956.26 0.0M
2021-02-10 9,949.78 9,994.44 9,900.77 9,968.75 0.0M
2021-02-09 9,949.29 9,968.85 9,883.49 9,949.78 0.0M
2021-02-08 9,911.77 10,053.99 9,911.77 9,949.29 0.0M
2021-02-05 9,713.03 9,941.75 9,682.81 9,911.77 0.0M
2021-02-04 9,664.59 9,732.25 9,586.68 9,713.03 0.0M
2021-02-03 9,483.11 9,843.63 9,483.11 9,664.59 0.0M
2021-02-02 9,423.94 9,519.30 9,423.21 9,483.11 0.0M
2021-02-01 9,408.64 9,519.78 9,405.51 9,423.94 0.0M
2021-01-29 9,599.67 9,599.67 9,408.64 9,408.64 0.0M
2021-01-28 9,670.24 9,670.24 9,534.52 9,599.67 0.0M
2021-01-27 9,791.85 9,865.21 9,625.77 9,670.24 0.0M
2021-01-26 9,660.05 9,814.50 9,658.37 9,791.85 0.0M
2021-01-25 9,681.96 9,819.78 9,646.61 9,660.05 0.0M
2021-01-22 9,698.05 9,700.37 9,524.14 9,681.96 0.0M
2021-01-21 9,778.39 9,914.84 9,695.50 9,698.05 0.0M
2021-01-20 9,639.12 9,778.39 9,639.12 9,778.39 0.0M
2021-01-19 9,762.66 9,799.88 9,603.10 9,639.12 0.0M
2021-01-18 9,864.12 9,864.12 9,714.58 9,762.66 0.0M
2021-01-15 9,944.91 9,977.05 9,812.86 9,864.12 0.0M
2021-01-14 9,965.76 10,040.67 9,909.88 9,944.91 0.0M
2021-01-13 9,934.31 10,104.65 9,934.31 9,965.76 0.0M
2021-01-12 10,224.04 10,267.07 9,934.31 9,934.31 0.0M
2021-01-11 10,298.21 10,329.83 10,190.94 10,224.04 0.0M
2021-01-08 10,355.04 10,423.84 10,245.44 10,298.21 0.0M
2021-01-07 10,410.59 10,466.27 10,295.57 10,355.04 0.0M
2021-01-06 10,329.89 10,461.09 10,314.45 10,410.59 0.0M
2021-01-05 10,330.17 10,399.72 10,236.34 10,329.89 0.0M
2021-01-04 10,220.28 10,460.63 10,193.43 10,330.17 0.0M