Register for streaming realtime charts, analysis tools, and prices.
FTSEMIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 34,657.35 | 318.03 | 0.93% | 34,508.02 | 34,747.73 | 34,482.51 | 0 |
| May 09 2024 | 34,339.32 | 187.91 | 0.55% | 34,192.99 | 34,343.26 | 33,974.51 | 0 |
| May 08 2024 | 34,151.41 | -91.08 | -0.27% | 34,284.09 | 34,299.40 | 33,976.80 | 0 |
| May 07 2024 | 34,242.49 | 255.59 | 0.75% | 34,181.00 | 34,394.13 | 34,067.00 | 0 |
| May 06 2024 | 33,986.90 | 357.69 | 1.06% | 33,775.15 | 34,051.60 | 33,688.22 | 0 |
| May 03 2024 | 33,629.21 | -107.19 | -0.32% | 33,889.78 | 33,928.09 | 33,554.91 | 0 |
| May 02 2024 | 33,736.40 | -10.26 | -0.03% | 33,760.36 | 33,989.61 | 33,699.46 | 0 |
| Apr 30 2024 | 33,746.66 | -549.65 | -1.60% | 34,325.99 | 34,356.19 | 33,739.42 | 0 |
| Apr 29 2024 | 34,296.31 | 46.54 | 0.14% | 34,397.63 | 34,432.00 | 34,181.97 | 0 |
| Apr 26 2024 | 34,249.77 | 310.02 | 0.91% | 34,188.52 | 34,353.05 | 34,051.81 | 0 |
| Apr 25 2024 | 33,939.75 | -331.37 | -0.97% | 34,207.85 | 34,323.14 | 33,736.24 | 0 |
| Apr 24 2024 | 34,271.12 | -92.63 | -0.27% | 34,507.65 | 34,544.90 | 34,191.49 | 0 |
| Apr 23 2024 | 34,363.75 | 638.93 | 1.89% | 33,874.90 | 34,383.09 | 33,863.22 | 0 |
| Apr 22 2024 | 33,724.82 | -197.34 | -0.58% | 33,705.83 | 33,822.73 | 33,423.38 | 0 |
| Apr 19 2024 | 33,922.16 | 40.66 | 0.12% | 33,592.34 | 33,935.51 | 33,460.81 | 0 |
| Apr 18 2024 | 33,881.50 | 248.79 | 0.74% | 33,738.86 | 33,891.18 | 33,577.40 | 0 |
| Apr 17 2024 | 33,632.71 | 238.86 | 0.72% | 33,428.84 | 33,815.78 | 33,384.23 | 0 |
| Apr 16 2024 | 33,393.85 | -560.43 | -1.65% | 33,415.05 | 33,608.67 | 33,310.99 | 0 |
| Apr 15 2024 | 33,954.28 | -389.33 | -1.13% | 33,974.54 | 34,285.01 | 33,890.48 | 0 |
| Apr 11 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 11 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 10 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 08 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 07 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 04 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 03 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 02 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Apr 01 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Mar 27 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Mar 26 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Mar 25 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Mar 24 2024 | 34,343.61 | 0.00 | 0.00% | 34,343.61 | 34,343.61 | 34,343.61 | 0 |
| Mar 22 2024 | 34,343.61 | 15.66 | 0.05% | 34,205.34 | 34,392.95 | 34,179.84 | 0 |
| Mar 21 2024 | 34,327.95 | 34.66 | 0.10% | 34,587.43 | 34,601.61 | 34,300.97 | 0 |
| Mar 20 2024 | 34,293.29 | 30.93 | 0.09% | 34,252.33 | 34,308.78 | 34,189.33 | 0 |
| Mar 19 2024 | 34,262.36 | 321.40 | 0.95% | 33,940.00 | 34,266.88 | 33,872.26 | 0 |
| Mar 18 2024 | 33,940.96 | 0.93 | 0.00% | 33,998.67 | 34,142.90 | 33,858.93 | 0 |
| Mar 15 2024 | 33,940.03 | 153.85 | 0.46% | 33,778.03 | 34,041.56 | 33,759.20 | 0 |
| Mar 14 2024 | 33,786.18 | -99.25 | -0.29% | 33,948.44 | 34,023.40 | 33,736.76 | 0 |
| Mar 13 2024 | 33,885.43 | 132.31 | 0.39% | 33,798.43 | 34,010.17 | 33,778.81 | 0 |
| Mar 12 2024 | 33,753.12 | 438.05 | 1.31% | 33,415.20 | 33,783.50 | 33,341.96 | 0 |
| Mar 11 2024 | 33,315.07 | -88.73 | -0.27% | 33,185.59 | 33,326.01 | 33,109.25 | 0 |
| Mar 08 2024 | 33,403.80 | -14.88 | -0.04% | 33,462.12 | 33,514.34 | 33,393.11 | 0 |
| Mar 07 2024 | 33,418.68 | 54.84 | 0.16% | 33,275.78 | 33,489.73 | 33,195.46 | 0 |
| Mar 06 2024 | 33,363.84 | 217.68 | 0.66% | 33,142.88 | 33,405.07 | 33,136.44 | 0 |
| Mar 05 2024 | 33,146.16 | 233.82 | 0.71% | 32,867.30 | 33,184.72 | 32,832.75 | 0 |
| Mar 04 2024 | 32,912.34 | -21.95 | -0.07% | 32,903.62 | 32,947.14 | 32,818.45 | 0 |
| Mar 01 2024 | 32,934.29 | 353.35 | 1.08% | 32,772.05 | 32,966.93 | 32,739.19 | 0 |
| Feb 29 2024 | 32,580.94 | -37.02 | -0.11% | 32,633.32 | 32,784.99 | 32,579.73 | 0 |
| Feb 28 2024 | 32,617.96 | -88.48 | -0.27% | 32,645.15 | 32,661.07 | 32,540.00 | 0 |
| Feb 27 2024 | 32,706.44 | 148.63 | 0.46% | 32,570.07 | 32,724.54 | 32,505.88 | 0 |
| Feb 26 2024 | 32,557.81 | -143.11 | -0.44% | 32,691.05 | 32,711.16 | 32,550.37 | 0 |
| Feb 23 2024 | 32,700.92 | 344.66 | 1.07% | 32,428.21 | 32,707.02 | 32,420.80 | 0 |
| Feb 22 2024 | 32,356.26 | 337.86 | 1.06% | 32,291.17 | 32,475.12 | 32,194.66 | 0 |
| Feb 21 2024 | 32,018.40 | 316.92 | 1.00% | 31,755.60 | 32,037.01 | 31,749.90 | 0 |
| Feb 20 2024 | 31,701.48 | 25.43 | 0.08% | 31,645.47 | 31,774.80 | 31,616.76 | 0 |
| Feb 19 2024 | 31,676.05 | -56.34 | -0.18% | 31,663.16 | 31,718.45 | 31,588.55 | 0 |
| Feb 16 2024 | 31,732.39 | 37.95 | 0.12% | 31,880.18 | 31,945.34 | 31,704.36 | 0 |
| Feb 15 2024 | 31,694.44 | 365.06 | 1.17% | 31,479.89 | 31,698.86 | 31,479.89 | 0 |
| Feb 14 2024 | 31,329.38 | 195.21 | 0.63% | 31,128.97 | 31,375.91 | 31,094.98 | 0 |
| Feb 13 2024 | 31,134.17 | -322.56 | -1.03% | 31,473.49 | 31,484.23 | 31,101.87 | 0 |
| Feb 12 2024 | 31,456.73 | 300.67 | 0.97% | 31,311.81 | 31,472.58 | 31,280.06 | 0 |
