Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTSEMIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20 2024 | 33,227.70 | -97.03 | -0.29% | 33,529.92 | 33,544.04 | 33,131.02 | 0 |
| Nov 19 2024 | 33,324.73 | -433.70 | -1.28% | 33,787.78 | 33,830.17 | 32,787.77 | 0 |
| Nov 18 2024 | 33,758.43 | -433.36 | -1.27% | 33,888.98 | 33,890.26 | 33,489.81 | 0 |
| Nov 15 2024 | 34,191.79 | -166.37 | -0.48% | 34,264.71 | 34,470.36 | 34,145.29 | 0 |
| Nov 14 2024 | 34,358.16 | 650.64 | 1.93% | 33,814.81 | 34,364.76 | 33,745.49 | 0 |
| Nov 13 2024 | 33,707.52 | 100.38 | 0.30% | 33,575.48 | 33,856.30 | 33,475.16 | 0 |
| Nov 12 2024 | 33,607.14 | -736.69 | -2.15% | 34,076.73 | 34,169.01 | 33,604.16 | 0 |
| Nov 11 2024 | 34,343.83 | 527.25 | 1.56% | 34,087.37 | 34,380.71 | 34,034.93 | 0 |
| Nov 08 2024 | 33,816.58 | -164.65 | -0.48% | 33,991.69 | 33,995.38 | 33,602.43 | 0 |
| Nov 07 2024 | 33,981.23 | 40.51 | 0.12% | 34,095.70 | 34,375.85 | 33,935.11 | 0 |
| Nov 06 2024 | 33,940.72 | -531.34 | -1.54% | 34,614.99 | 34,968.58 | 33,829.43 | 0 |
| Nov 05 2024 | 34,472.06 | -68.67 | -0.20% | 34,545.90 | 34,706.16 | 34,343.88 | 0 |
| Nov 04 2024 | 34,540.73 | -135.44 | -0.39% | 34,667.60 | 34,818.88 | 34,536.52 | 0 |
| Nov 01 2024 | 34,676.17 | 394.93 | 1.15% | 34,314.35 | 34,766.14 | 34,281.69 | 0 |
| Oct 31 2024 | 34,281.24 | -221.46 | -0.64% | 34,192.31 | 34,463.91 | 34,079.61 | 0 |
| Oct 30 2024 | 34,502.70 | -422.89 | -1.21% | 34,766.84 | 34,783.35 | 34,359.79 | 0 |
| Oct 29 2024 | 34,925.59 | -90.85 | -0.26% | 35,126.88 | 35,245.16 | 34,901.26 | 0 |
| Oct 28 2024 | 35,016.44 | 240.34 | 0.69% | 34,959.66 | 35,032.02 | 34,697.82 | 0 |
| Oct 25 2024 | 34,776.10 | 77.29 | 0.22% | 34,726.82 | 34,883.91 | 34,633.74 | 0 |
| Oct 24 2024 | 34,698.81 | 1.58 | 0.00% | 34,776.70 | 35,014.27 | 34,698.81 | 0 |
| Oct 23 2024 | 34,697.23 | -36.29 | -0.10% | 34,674.65 | 34,827.50 | 34,625.41 | 0 |
| Oct 22 2024 | 34,733.52 | -222.43 | -0.64% | 34,936.83 | 34,945.78 | 34,510.87 | 0 |
| Oct 21 2024 | 34,955.95 | -248.31 | -0.71% | 35,182.09 | 35,277.61 | 34,953.56 | 0 |
| Oct 18 2024 | 35,204.26 | 165.53 | 0.47% | 35,032.96 | 35,205.78 | 35,005.72 | 0 |
| Oct 17 2024 | 35,038.73 | 378.73 | 1.09% | 34,774.83 | 35,148.57 | 34,774.19 | 0 |
| Oct 16 2024 | 34,660.00 | 81.55 | 0.24% | 34,423.55 | 34,720.46 | 34,408.94 | 0 |
| Oct 15 2024 | 34,578.45 | -102.10 | -0.29% | 34,736.97 | 34,880.40 | 34,543.21 | 0 |
| Oct 14 2024 | 34,680.55 | 372.54 | 1.09% | 34,419.94 | 34,691.21 | 34,329.45 | 0 |
| Oct 11 2024 | 34,308.01 | 230.59 | 0.68% | 34,080.13 | 34,312.10 | 33,978.99 | 0 |
| Oct 10 2024 | 34,077.42 | 144.39 | 0.43% | 33,935.25 | 34,100.09 | 33,900.52 | 0 |
| Oct 09 2024 | 33,933.03 | 199.13 | 0.59% | 33,744.40 | 33,933.63 | 33,603.37 | 0 |
| Oct 08 2024 | 33,733.90 | -80.62 | -0.24% | 33,650.04 | 33,886.79 | 33,503.20 | 0 |
| Oct 07 2024 | 33,814.52 | 220.40 | 0.66% | 33,717.63 | 33,842.27 | 33,448.09 | 0 |
| Oct 04 2024 | 33,594.12 | 424.09 | 1.28% | 33,197.99 | 33,661.10 | 33,197.99 | 0 |
| Oct 03 2024 | 33,170.03 | -505.23 | -1.50% | 33,573.59 | 33,635.10 | 33,128.97 | 0 |
| Oct 02 2024 | 33,675.26 | -95.82 | -0.28% | 33,728.01 | 33,969.75 | 33,494.21 | 0 |
| Oct 01 2024 | 33,771.08 | -354.18 | -1.04% | 34,231.23 | 34,248.62 | 33,695.17 | 0 |
| Sep 30 2024 | 34,125.26 | -602.14 | -1.73% | 34,599.89 | 34,623.16 | 34,085.34 | 0 |
| Sep 27 2024 | 34,727.40 | 318.06 | 0.92% | 34,397.13 | 34,737.62 | 34,353.64 | 0 |
| Sep 26 2024 | 34,409.34 | 568.80 | 1.68% | 34,084.26 | 34,440.52 | 34,084.26 | 0 |
| Sep 25 2024 | 33,840.54 | -40.72 | -0.12% | 33,764.25 | 33,987.58 | 33,698.77 | 0 |
| Sep 24 2024 | 33,881.26 | 201.46 | 0.60% | 33,882.81 | 33,951.76 | 33,762.31 | 0 |
| Sep 23 2024 | 33,679.80 | -82.45 | -0.24% | 33,764.62 | 33,790.31 | 33,484.91 | 0 |
| Sep 20 2024 | 33,762.25 | -282.61 | -0.83% | 33,906.14 | 33,995.49 | 33,731.91 | 0 |
| Sep 19 2024 | 34,044.86 | 389.37 | 1.16% | 33,986.19 | 34,047.70 | 33,768.90 | 0 |
| Sep 18 2024 | 33,655.49 | -124.79 | -0.37% | 33,800.78 | 33,861.17 | 33,607.09 | 0 |
| Sep 17 2024 | 33,780.28 | 210.30 | 0.63% | 33,689.10 | 33,931.28 | 33,671.45 | 0 |
| Sep 16 2024 | 33,569.98 | 1.51 | 0.00% | 33,422.27 | 33,733.80 | 33,415.53 | 0 |
| Sep 13 2024 | 33,568.47 | 114.69 | 0.34% | 33,496.40 | 33,679.87 | 33,445.58 | 0 |
| Sep 12 2024 | 33,453.78 | 279.36 | 0.84% | 33,538.36 | 33,600.06 | 33,171.29 | 0 |
| Sep 11 2024 | 33,174.42 | -38.87 | -0.12% | 33,200.10 | 33,414.95 | 32,973.59 | 0 |
| Sep 10 2024 | 33,213.29 | -377.05 | -1.12% | 33,547.21 | 33,732.21 | 33,161.34 | 0 |
| Sep 09 2024 | 33,590.34 | 298.95 | 0.90% | 33,427.73 | 33,698.72 | 33,423.39 | 0 |
| Sep 06 2024 | 33,291.39 | -393.41 | -1.17% | 33,610.89 | 33,841.15 | 33,243.05 | 0 |
| Sep 05 2024 | 33,684.80 | 2.54 | 0.01% | 33,579.82 | 33,841.40 | 33,551.21 | 0 |
| Sep 04 2024 | 33,682.26 | -181.17 | -0.54% | 33,387.66 | 33,803.20 | 33,373.77 | 0 |
| Sep 03 2024 | 33,863.43 | -457.17 | -1.33% | 34,362.24 | 34,428.57 | 33,796.91 | 0 |
| Sep 02 2024 | 34,320.60 | -52.07 | -0.15% | 34,392.75 | 34,421.13 | 34,169.59 | 0 |
| Aug 30 2024 | 34,372.67 | 180.61 | 0.53% | 34,261.62 | 34,446.01 | 34,248.88 | 0 |
| Aug 29 2024 | 34,192.06 | 312.01 | 0.92% | 33,907.78 | 34,193.87 | 33,906.84 | 0 |
| Aug 28 2024 | 33,880.05 | 101.25 | 0.30% | 33,831.82 | 33,961.85 | 33,811.16 | 0 |
| Aug 27 2024 | 33,778.80 | 174.00 | 0.52% | 33,654.37 | 33,836.18 | 33,630.75 | 0 |
| Aug 26 2024 | 33,604.80 | -45.37 | -0.13% | 33,632.45 | 33,703.57 | 33,546.30 | 0 |
| Aug 23 2024 | 33,650.17 | 339.24 | 1.02% | 33,429.20 | 33,704.22 | 33,413.91 | 0 |
