FTSE MIB TR EUR (TFTMIBE)

TFTMIBE
🏛️ 이탈리아 →
112,764.27
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 60,027.96 60,027.96 60,027.96 60,027.96 0.0M
2021-12-29 60,022.28 60,022.28 60,022.28 60,022.28 0.0M
2021-12-28 60,243.29 60,243.29 60,243.29 60,243.29 0.0M
2021-12-27 59,774.13 59,774.13 59,774.13 59,774.13 0.0M
2021-12-23 59,302.24 59,302.24 59,302.24 59,302.24 0.0M
2021-12-22 58,888.93 58,888.93 58,888.93 58,888.93 0.0M
2021-12-21 58,505.61 58,505.61 58,505.61 58,505.61 0.0M
2021-12-20 57,461.76 57,461.76 57,461.76 57,461.76 0.0M
2021-12-17 58,413.65 58,413.65 58,413.65 58,413.65 0.0M
2021-12-16 58,789.09 58,789.09 58,789.09 58,789.09 0.0M
2021-12-15 58,533.66 58,533.66 58,533.66 58,533.66 0.0M
2021-12-14 58,293.50 58,293.50 58,293.50 58,293.50 0.0M
2021-12-13 58,281.11 58,281.11 58,281.11 58,281.11 0.0M
2021-12-10 58,651.72 58,651.72 58,651.72 58,651.72 0.0M
2021-12-09 58,861.11 58,861.11 58,861.11 58,861.11 0.0M
2021-12-08 58,717.45 58,717.45 58,717.45 58,717.45 0.0M
2021-12-07 59,564.79 59,564.79 59,564.79 59,564.79 0.0M
2021-12-06 58,160.26 58,160.26 58,160.26 58,160.26 0.0M
2021-12-03 56,932.10 56,932.10 56,932.10 56,932.10 0.0M
2021-12-02 57,078.91 57,078.91 57,078.91 57,078.91 0.0M
2021-12-01 57,883.37 57,883.37 57,883.37 57,883.37 0.0M
2021-11-30 56,659.54 56,659.54 56,659.54 56,659.54 0.0M
2021-11-29 57,158.26 57,158.26 57,158.26 57,158.26 0.0M
2021-11-26 56,744.38 56,744.38 56,744.38 56,744.38 0.0M
2021-11-25 59,478.85 59,478.85 59,478.85 59,478.85 0.0M
2021-11-24 59,501.84 59,501.84 59,501.84 59,501.84 0.0M
2021-11-23 59,128.92 59,128.92 59,128.92 59,128.92 0.0M
2021-11-22 60,102.30 60,102.30 60,102.30 60,102.30 0.0M
2021-11-19 59,664.68 59,664.68 59,664.68 59,664.68 0.0M
2021-11-18 60,372.61 60,372.61 60,372.61 60,372.61 0.0M
2021-11-17 60,728.61 60,728.61 60,728.61 60,728.61 0.0M
2021-11-16 60,684.94 60,684.94 60,684.94 60,684.94 0.0M
2021-11-15 60,822.89 60,822.89 60,822.89 60,822.89 0.0M
2021-11-12 60,526.63 60,526.63 60,526.63 60,526.63 0.0M
2021-11-11 60,310.14 60,310.14 60,310.14 60,310.14 0.0M
2021-11-10 60,152.57 60,152.57 60,152.57 60,152.57 0.0M
2021-11-09 59,891.26 59,891.26 59,891.26 59,891.26 0.0M
2021-11-08 60,480.13 60,480.13 60,480.13 60,480.13 0.0M
2021-11-05 60,665.32 60,665.32 60,665.32 60,665.32 0.0M
2021-11-04 60,067.55 60,067.55 60,067.55 60,067.55 0.0M
2021-11-03 59,752.88 59,752.88 59,752.88 59,752.88 0.0M
2021-11-02 59,342.04 59,342.04 59,342.04 59,342.04 0.0M
2021-11-01 59,377.77 59,377.77 59,377.77 59,377.77 0.0M
2021-10-29 58,657.44 58,657.44 58,657.44 58,657.44 0.0M
2021-10-28 58,688.85 58,688.85 58,688.85 58,688.85 0.0M
2021-10-27 58,505.16 58,505.16 58,505.16 58,505.16 0.0M
2021-10-26 58,864.77 58,864.77 58,864.77 58,864.77 0.0M
2021-10-25 58,526.12 58,526.12 58,526.12 58,526.12 0.0M
2021-10-22 57,993.45 57,993.45 57,993.45 57,993.45 0.0M
2021-10-21 57,891.80 57,891.80 57,891.80 57,891.80 0.0M
2021-10-20 58,015.37 58,015.37 58,015.37 58,015.37 0.0M
2021-10-19 57,472.40 57,472.40 57,472.40 57,472.40 0.0M
2021-10-18 57,331.91 57,331.91 57,331.91 57,331.91 0.0M
2021-10-15 57,470.79 57,470.79 57,470.79 57,470.79 0.0M
2021-10-14 57,011.68 57,011.68 57,011.68 57,011.68 0.0M
2021-10-13 56,319.84 56,319.84 56,319.84 56,319.84 0.0M
2021-10-12 56,387.83 56,387.83 56,387.83 56,387.83 0.0M
2021-10-11 56,258.59 56,258.59 56,258.59 56,258.59 0.0M
2021-10-08 56,520.13 56,520.13 56,520.13 56,520.13 0.0M
2021-10-07 56,392.75 56,392.75 56,392.75 56,392.75 0.0M
2021-10-06 55,554.07 55,554.07 55,554.07 55,554.07 0.0M
2021-10-05 56,314.05 56,314.05 56,314.05 56,314.05 0.0M
2021-10-04 55,239.63 55,239.63 55,239.63 55,239.63 0.0M
2021-10-01 55,574.85 55,574.85 55,574.85 55,574.85 0.0M
2021-09-30 55,723.46 55,723.46 55,723.46 55,723.46 0.0M
2021-09-29 55,838.54 55,838.54 55,838.54 55,838.54 0.0M
2021-09-28 55,483.59 55,483.59 55,483.59 55,483.59 0.0M
2021-09-27 56,696.38 56,696.38 56,696.38 56,696.38 0.0M
2021-09-24 56,341.86 56,341.86 56,341.86 56,341.86 0.0M
2021-09-23 56,585.50 56,585.50 56,585.50 56,585.50 0.0M
2021-09-22 55,796.48 55,796.48 55,796.48 55,796.48 0.0M
2021-09-21 55,006.52 55,006.52 55,006.52 55,006.52 0.0M
2021-09-20 54,344.57 54,344.57 54,344.57 54,344.57 0.0M
2021-09-17 55,631.38 55,631.38 55,631.38 55,631.38 0.0M
2021-09-16 56,181.79 56,181.79 56,181.79 56,181.79 0.0M
2021-09-15 55,745.07 55,745.07 55,745.07 55,745.07 0.0M
2021-09-14 56,318.43 56,318.43 56,318.43 56,318.43 0.0M
2021-09-13 56,099.14 56,099.14 56,099.14 56,099.14 0.0M
2021-09-10 55,581.42 55,581.42 55,581.42 55,581.42 0.0M
2021-09-09 56,064.73 56,064.73 56,064.73 56,064.73 0.0M
2021-09-08 55,993.45 55,993.45 55,993.45 55,993.45 0.0M
2021-09-07 56,419.38 56,419.38 56,419.38 56,419.38 0.0M
2021-09-06 56,829.87 56,829.87 56,829.87 56,829.87 0.0M
2021-09-03 56,400.01 56,400.01 56,400.01 56,400.01 0.0M
2021-09-02 56,764.84 56,764.84 56,764.84 56,764.84 0.0M
2021-09-01 56,652.92 56,652.92 56,652.92 56,652.92 0.0M
2021-08-31 56,279.94 56,279.94 56,279.94 56,279.94 0.0M
2021-08-30 56,312.36 56,312.36 56,312.36 56,312.36 0.0M
2021-08-27 56,274.19 56,274.19 56,274.19 56,274.19 0.0M
2021-08-26 55,960.20 55,960.20 55,960.20 55,960.20 0.0M
2021-08-25 56,390.27 56,390.27 56,390.27 56,390.27 0.0M
2021-08-24 56,320.23 56,320.23 56,320.23 56,320.23 0.0M
2021-08-23 56,359.45 56,359.45 56,359.45 56,359.45 0.0M
2021-08-20 56,082.99 56,082.99 56,082.99 56,082.99 0.0M
2021-08-19 56,105.74 56,105.74 56,105.74 56,105.74 0.0M
2021-08-18 57,032.79 57,032.79 57,032.79 57,032.79 0.0M
2021-08-17 56,746.26 56,746.26 56,746.26 56,746.26 0.0M
2021-08-16 57,230.89 57,230.89 57,230.89 57,230.89 0.0M
2021-08-13 57,671.89 57,671.89 57,671.89 57,671.89 0.0M
2021-08-12 57,466.93 57,466.93 57,466.93 57,466.93 0.0M
2021-08-11 57,248.84 57,248.84 57,248.84 57,248.84 0.0M
2021-08-10 56,695.23 56,695.23 56,695.23 56,695.23 0.0M
2021-08-09 56,561.54 56,561.54 56,561.54 56,561.54 0.0M
2021-08-06 56,260.45 56,260.45 56,260.45 56,260.45 0.0M
2021-08-05 55,536.16 55,536.16 55,536.16 55,536.16 0.0M
2021-08-04 55,156.76 55,156.76 55,156.76 55,156.76 0.0M
2021-08-03 54,866.65 54,866.65 54,866.65 54,866.65 0.0M
2021-08-02 54,856.82 54,856.82 54,856.82 54,856.82 0.0M
2021-07-30 54,881.52 54,881.52 54,881.52 54,881.52 0.0M
2021-07-29 55,213.55 55,213.55 55,213.55 55,213.55 0.0M
2021-07-28 54,662.21 54,662.21 54,662.21 54,662.21 0.0M
2021-07-27 54,283.29 54,283.29 54,283.29 54,283.29 0.0M
2021-07-26 54,737.37 54,737.37 54,737.37 54,737.37 0.0M
2021-07-23 54,366.30 54,366.30 54,366.30 54,366.30 0.0M
2021-07-22 53,674.52 53,674.52 53,674.52 53,674.52 0.0M
2021-07-21 53,394.08 53,394.08 53,394.08 53,394.08 0.0M
2021-07-20 52,164.42 52,164.42 52,164.42 52,164.42 0.0M
2021-07-19 51,858.43 51,858.43 51,858.43 51,858.43 0.0M
2021-07-16 53,458.11 53,458.11 53,458.11 53,458.11 0.0M
2021-07-15 53,636.48 53,636.48 53,636.48 53,636.48 0.0M
2021-07-14 54,323.94 54,323.94 54,323.94 54,323.94 0.0M
2021-07-13 54,242.69 54,242.69 54,242.69 54,242.69 0.0M
2021-07-12 54,515.56 54,515.56 54,515.56 54,515.56 0.0M
2021-07-09 54,016.66 54,016.66 54,016.66 54,016.66 0.0M
2021-07-08 53,131.85 53,131.85 53,131.85 53,131.85 0.0M
2021-07-07 54,519.42 54,519.42 54,519.42 54,519.42 0.0M
2021-07-06 54,396.36 54,396.36 54,396.36 54,396.36 0.0M
2021-07-05 54,856.54 54,856.54 54,856.54 54,856.54 0.0M
2021-07-02 54,502.38 54,502.38 54,502.38 54,502.38 0.0M
2021-07-01 54,510.25 54,510.25 54,510.25 54,510.25 0.0M
2021-06-30 54,113.55 54,113.55 54,113.55 54,113.55 0.0M
2021-06-29 54,663.95 54,663.95 54,663.95 54,663.95 0.0M
2021-06-28 54,383.14 54,383.14 54,383.14 54,383.14 0.0M
2021-06-25 54,994.08 54,994.08 54,994.08 54,994.08 0.0M
2021-06-24 54,803.76 54,803.76 54,803.76 54,803.76 0.0M
2021-06-23 54,059.88 54,059.88 54,059.88 54,059.88 0.0M
2021-06-22 54,573.87 54,573.87 54,573.87 54,573.87 0.0M
2021-06-21 54,750.95 54,750.95 54,750.95 54,750.95 0.0M
2021-06-18 54,236.99 54,236.99 54,236.99 54,236.99 0.0M
2021-06-17 55,302.54 55,302.54 55,302.54 55,302.54 0.0M
2021-06-16 55,418.55 55,418.55 55,418.55 55,418.55 0.0M
2021-06-15 55,352.33 55,352.33 55,352.33 55,352.33 0.0M
2021-06-14 55,397.67 55,397.67 55,397.67 55,397.67 0.0M
2021-06-11 55,310.76 55,310.76 55,310.76 55,310.76 0.0M
2021-06-10 55,140.37 55,140.37 55,140.37 55,140.37 0.0M
2021-06-09 55,363.09 55,363.09 55,363.09 55,363.09 0.0M
2021-06-08 55,508.06 55,508.06 55,508.06 55,508.06 0.0M
2021-06-07 55,541.52 55,541.52 55,541.52 55,541.52 0.0M
2021-06-04 54,994.69 54,994.69 54,994.69 54,994.69 0.0M
2021-06-03 54,740.63 54,740.63 54,740.63 54,740.63 0.0M
2021-06-02 54,584.41 54,584.41 54,584.41 54,584.41 0.0M
2021-06-01 54,459.95 54,459.95 54,459.95 54,459.95 0.0M
2021-05-31 54,134.61 54,134.61 54,134.61 54,134.61 0.0M
2021-05-28 54,132.11 54,132.11 54,132.11 54,132.11 0.0M
2021-05-27 53,888.65 53,888.65 53,888.65 53,888.65 0.0M
2021-05-26 53,290.43 53,290.43 53,290.43 53,290.43 0.0M
2021-05-25 53,537.46 53,537.46 53,537.46 53,537.46 0.0M
2021-05-24 53,533.89 53,533.89 53,533.89 53,533.89 0.0M
2021-05-21 53,235.04 53,235.04 53,235.04 53,235.04 0.0M
2021-05-20 52,653.36 52,653.36 52,653.36 52,653.36 0.0M
2021-05-19 52,194.18 52,194.18 52,194.18 52,194.18 0.0M
2021-05-18 53,033.50 53,033.50 53,033.50 53,033.50 0.0M
2021-05-17 52,995.64 52,995.64 52,995.64 52,995.64 0.0M
2021-05-14 52,789.75 52,789.75 52,789.75 52,789.75 0.0M
2021-05-13 52,192.74 52,192.74 52,192.74 52,192.74 0.0M
2021-05-12 52,122.23 52,122.23 52,122.23 52,122.23 0.0M
2021-05-11 52,000.89 52,000.89 52,000.89 52,000.89 0.0M
2021-05-10 52,868.21 52,868.21 52,868.21 52,868.21 0.0M
2021-05-07 52,461.37 52,461.37 52,461.37 52,461.37 0.0M
2021-05-06 52,212.06 52,212.06 52,212.06 52,212.06 0.0M
2021-05-05 52,145.59 52,145.59 52,145.59 52,145.59 0.0M
2021-05-04 51,108.90 51,108.90 51,108.90 51,108.90 0.0M
2021-05-03 52,051.98 52,051.98 52,051.98 52,051.98 0.0M
2021-04-30 51,457.67 51,457.67 51,457.67 51,457.67 0.0M
2021-04-29 51,749.78 51,749.78 51,749.78 51,749.78 0.0M
2021-04-28 52,136.38 52,136.38 52,136.38 52,136.38 0.0M
2021-04-27 52,165.14 52,165.14 52,165.14 52,165.14 0.0M
2021-04-26 52,252.06 52,252.06 52,252.06 52,252.06 0.0M
2021-04-23 51,979.77 51,979.77 51,979.77 51,979.77 0.0M
2021-04-22 52,006.01 52,006.01 52,006.01 52,006.01 0.0M
2021-04-21 51,500.78 51,500.78 51,500.78 51,500.78 0.0M
2021-04-20 51,345.77 51,345.77 51,345.77 51,345.77 0.0M
2021-04-19 52,630.66 52,630.66 52,630.66 52,630.66 0.0M
2021-04-16 52,664.03 52,664.03 52,664.03 52,664.03 0.0M
2021-04-15 52,204.97 52,204.97 52,204.97 52,204.97 0.0M
2021-04-14 52,303.00 52,303.00 52,303.00 52,303.00 0.0M
2021-04-13 52,357.48 52,357.48 52,357.48 52,357.48 0.0M
2021-04-12 52,052.79 52,052.79 52,052.79 52,052.79 0.0M
2021-04-09 51,993.68 51,993.68 51,993.68 51,993.68 0.0M
2021-04-08 52,306.75 52,306.75 52,306.75 52,306.75 0.0M
2021-04-07 52,656.27 52,656.27 52,656.27 52,656.27 0.0M
2021-04-06 52,699.66 52,699.66 52,699.66 52,699.66 0.0M
2021-04-01 52,590.86 52,590.86 52,590.86 52,590.86 0.0M
2021-03-31 52,460.11 52,460.11 52,460.11 52,460.11 0.0M
2021-03-30 52,434.20 52,434.20 52,434.20 52,434.20 0.0M
2021-03-29 51,976.63 51,976.63 51,976.63 51,976.63 0.0M
2021-03-26 51,916.73 51,916.73 51,916.73 51,916.73 0.0M
2021-03-25 51,544.90 51,544.90 51,544.90 51,544.90 0.0M
2021-03-24 51,523.86 51,523.86 51,523.86 51,523.86 0.0M
2021-03-23 51,322.10 51,322.10 51,322.10 51,322.10 0.0M
2021-03-22 51,639.17 51,639.17 51,639.17 51,639.17 0.0M
2021-03-19 51,501.09 51,501.09 51,501.09 51,501.09 0.0M
2021-03-18 51,843.88 51,843.88 51,843.88 51,843.88 0.0M
2021-03-17 51,674.80 51,674.80 51,674.80 51,674.80 0.0M
2021-03-16 51,632.39 51,632.39 51,632.39 51,632.39 0.0M
2021-03-15 51,373.45 51,373.45 51,373.45 51,373.45 0.0M
2021-03-12 51,317.64 51,317.64 51,317.64 51,317.64 0.0M
2021-03-11 51,334.98 51,334.98 51,334.98 51,334.98 0.0M
2021-03-10 50,919.09 50,919.09 50,919.09 50,919.09 0.0M
2021-03-09 50,686.16 50,686.16 50,686.16 50,686.16 0.0M
2021-03-08 50,399.00 50,399.00 50,399.00 50,399.00 0.0M
2021-03-05 48,875.34 48,875.34 48,875.34 48,875.34 0.0M
2021-03-04 49,146.62 49,146.62 49,146.62 49,146.62 0.0M
2021-03-03 49,048.03 49,048.03 49,048.03 49,048.03 0.0M
2021-03-02 49,126.30 49,126.30 49,126.30 49,126.30 0.0M
2021-03-01 49,512.15 49,512.15 49,512.15 49,512.15 0.0M
2021-02-26 48,626.24 48,626.24 48,626.24 48,626.24 0.0M
2021-02-25 49,083.72 49,083.72 49,083.72 49,083.72 0.0M
2021-02-24 49,157.36 49,157.36 49,157.36 49,157.36 0.0M
2021-02-23 48,819.46 48,819.46 48,819.46 48,819.46 0.0M
2021-02-22 48,968.02 48,968.02 48,968.02 48,968.02 0.0M
2021-02-19 49,238.57 49,238.57 49,238.57 49,238.57 0.0M
2021-02-18 48,782.11 48,782.11 48,782.11 48,782.11 0.0M
2021-02-17 49,328.50 49,328.50 49,328.50 49,328.50 0.0M
2021-02-16 49,886.62 49,886.62 49,886.62 49,886.62 0.0M
2021-02-15 50,234.57 50,234.57 50,234.57 50,234.57 0.0M
2021-02-12 49,822.32 49,822.32 49,822.32 49,822.32 0.0M
2021-02-11 49,602.34 49,602.34 49,602.34 49,602.34 0.0M
2021-02-10 49,511.77 49,511.77 49,511.77 49,511.77 0.0M
2021-02-09 49,587.99 49,587.99 49,587.99 49,587.99 0.0M
2021-02-08 49,854.92 49,854.92 49,854.92 49,854.92 0.0M
2021-02-05 49,126.01 49,126.01 49,126.01 49,126.01 0.0M
2021-02-04 48,736.82 48,736.82 48,736.82 48,736.82 0.0M
2021-02-03 47,943.77 47,943.77 47,943.77 47,943.77 0.0M
2021-02-02 46,962.60 46,962.60 46,962.60 46,962.60 0.0M
2021-02-01 46,448.94 46,448.94 46,448.94 46,448.94 0.0M
2021-01-29 45,910.56 45,910.56 45,910.56 45,910.56 0.0M
2021-01-28 46,642.57 46,642.57 46,642.57 46,642.57 0.0M
2021-01-27 46,102.52 46,102.52 46,102.52 46,102.52 0.0M
2021-01-26 46,792.62 46,792.62 46,792.62 46,792.62 0.0M
2021-01-25 46,258.34 46,258.34 46,258.34 46,258.34 0.0M
2021-01-22 47,008.34 47,008.34 47,008.34 47,008.34 0.0M
2021-01-21 47,733.14 47,733.14 47,733.14 47,733.14 0.0M
2021-01-20 48,205.29 48,205.29 48,205.29 48,205.29 0.0M
2021-01-19 47,760.36 47,760.36 47,760.36 47,760.36 0.0M
2021-01-18 47,882.03 47,882.03 47,882.03 47,882.03 0.0M
2021-01-15 47,455.83 47,455.83 47,455.83 47,455.83 0.0M
2021-01-14 47,999.42 47,999.42 47,999.42 47,999.42 0.0M
2021-01-13 48,224.02 48,224.02 48,224.02 48,224.02 0.0M
2021-01-12 48,017.13 48,017.13 48,017.13 48,017.13 0.0M
2021-01-11 48,178.14 48,178.14 48,178.14 48,178.14 0.0M
2021-01-08 48,330.66 48,330.66 48,330.66 48,330.66 0.0M
2021-01-07 48,229.17 48,229.17 48,229.17 48,229.17 0.0M
2021-01-06 48,204.23 48,204.23 48,204.23 48,204.23 0.0M
2021-01-05 47,072.59 47,072.59 47,072.59 47,072.59 0.0M
2021-01-04 47,316.98 47,316.98 47,316.98 47,316.98 0.0M