Breaking News

FTSE MIB (FTMIB)

	Symbol	Exchange	Currency
	IT40	Derived	EUR	Real-time
	FTMIB	Milan	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

24,085.82 -215.83 -0.89%

11:35:00 - Closed. Currency in EUR ( Disclaimer )

Prev. Close: 24,085.82
Open: 24,338.32
Day's Range: 24,060.80 - 24,387.63

Type: Index

Market: Italy

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data
Related Instruments

FTSE MIB Historical Data

Access historical data for FTSE MIB 40 free of charge. You will find the closing price, open, high, low, change and percentage change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the foot of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
May 18, 2022	24,085.82	24,338.32	24,387.63	24,060.80	344.06M	-0.89%
May 17, 2022	24,301.65	24,229.71	24,474.68	24,167.90	363.43M	1.12%
May 16, 2022	24,033.05	23,978.54	24,148.94	23,869.03	321.86M	-0.06%
May 13, 2022	24,048.29	23,767.76	24,048.29	23,668.50	364.91M	2.05%
May 12, 2022	23,566.23	23,309.68	23,706.74	23,218.73	424.18M	-0.67%
May 11, 2022	23,724.20	23,275.63	23,724.20	23,152.17	471.12M	2.84%
May 10, 2022	23,069.78	23,085.40	23,378.43	23,021.40	429.97M	1.04%
May 09, 2022	22,832.56	23,419.35	23,541.59	22,832.56	400.32M	-2.74%
May 06, 2022	23,475.72	23,688.42	23,813.92	23,356.49	484.07M	-1.20%
May 05, 2022	23,759.71	24,349.20	24,440.92	23,694.74	481.45M	-0.60%
May 04, 2022	23,902.06	24,264.95	24,304.47	23,893.80	364.54M	-1.40%
May 03, 2022	24,242.25	24,034.67	24,242.25	23,951.47	358.18M	1.61%
May 02, 2022	23,857.23	24,042.12	24,120.87	23,320.09	349.57M	-1.63%
Apr 29, 2022	24,252.16	24,313.44	24,408.73	24,128.52	357.50M	0.82%
Apr 28, 2022	24,055.56	24,039.57	24,247.84	23,835.04	330.00M	0.95%
Apr 27, 2022	23,830.11	23,701.93	23,887.14	23,304.27	394.77M	0.63%
Apr 26, 2022	23,681.76	24,150.12	24,153.16	23,679.01	359.11M	-0.95%
Apr 25, 2022	23,908.55	23,887.77	24,108.19	23,733.74	358.46M	-1.53%
Apr 22, 2022	24,279.63	24,442.34	24,600.98	24,261.03	443.87M	-2.12%
Apr 21, 2022	24,805.62	24,873.00	24,983.63	24,805.62	361.96M	-0.29%
Apr 20, 2022	24,878.23	24,660.72	24,928.46	24,606.26	370.91M	1.03%
Apr 19, 2022	24,624.41	24,581.06	24,675.24	24,354.89	359.74M	-0.96%

Highest: 24,983.63

Lowest: 22,832.56

Difference: 2,151.07

Average: 23,964.30

Change %: -3.12

My Sentiments

What is your sentiment on FTSE MIB?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Canada's comment guidelines and agree to the terms described.

I Agree

FTSE MIB Discussions

Write your thoughts about FTSE MIB

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d68-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/TSX	20,101.38	-389.63	-1.90%
S&P/TSX 60	1,217.95	-22.92	-1.85%
US 30	31,390.4	-99.7	-0.32%
US 500	3,909.5	-14.2	-0.36%
S&P 500 VIX	30.96	+4.86	+18.62%
DAX	14,007.76	-178.18	-1.26%
Dollar Index	103.797	-0.065	-0.06%

Crude Oil WTI	107.53	+0.49	+0.46%
Brent Oil	110.03	+0.92	+0.84%
Natural Gas	8.221	-0.037	-0.45%
Gold	1,813.09	-2.81	-0.15%
Silver	21.387	-0.157	-0.73%
US Soybeans	1,676.38	+12.38	+0.74%
US Cotton #2	144.50	-0.28	-0.19%

USD/CAD	1.2859	-0.0029	-0.22%
EUR/USD	1.0486	+0.0020	+0.19%
USD/JPY	128.52	+0.31	+0.24%
GBP/USD	1.2351	+0.0013	+0.11%
CAD/USD	0.7777	+0.0019	+0.25%
EUR/CAD	1.3485	-0.0004	-0.03%
GBP/JPY	158.74	+0.55	+0.34%

Bombardier Inc	1.190	-0.060	-4.80%
Enbridge	44.24	-0.65	-1.45%
Air Canada	21.04	-0.60	-2.77%
Ovintiv	21.70	-0.39	-1.77%
Apple	140.82	-8.42	-5.64%
Alibaba ADR	87.31	-4.68	-5.09%
Twitter Inc	36.85	-1.47	-3.84%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTSE MIB	24,085.82	-215.83	-0.89%

Market Movers

Name	Last	Chg. %	Vol.
Manulife Financial	22.73	-1.35%	22.37M
Enbridge	57.02	-0.90%	15.49M
Suncor Energy	48.60	-1.06%	9.77M
RBC	125.97	-0.98%	7.75M
Fortis Inc	63.55	+0.63%	5.67M
Canadian Natural	78.78	-2.48%	5.37M
Canadian National Railway	145.18	-1.62%	2.07M

Name	Last	Chg. %	Vol.
Northern Lights	0.0100	+100.00%	121.00K
Asia Cannabis	0.0600	+100.00%	42.00K
Beyond Medical Technologies	0.020	+100.00%	17.73K
Highbank Resources	0.0100	+100.00%	1.00K
Softrock Minerals	0.0300	+100.00%	3.00K
NSJ Gold	0.18	+80.00%	6.00K
Tombill Mines	0.07	+62.50%	11.69K

Name	Last	Chg. %	Vol.
Magnetic North Acquisition	0.0200	-78.95%	1.00K
GetSwift Technologies	0.04	-57.89%	3.00K
Tony G Co-Investment Holdings	0.3050	-53.08%	0.92K
Mind Medicine	0.11	-52.17%	0.50K
Athena Gold	0.07	-50.00%	5.00K
HTC Purenergy Inc.	0.0050	-50.00%	26.00K
Cannamerica Brands	0.0150	-40.00%	57.00K