Ftse Mib (I05224)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 1232.06 | 1.79 | 0.15 | 1232.04 | 1232.1 | 1229.54 | 0 |
| 1721836500 | 1230.27 | -2.24 | -0.18 | 1232.47 | 1232.47 | 1230.15 | 0 |
| 1721750100 | 1232.51 | 0.01 | 0.00 | 1232.74 | 1232.74 | 1227.14 | 3 |
| 1721663700 | 1232.5 | 1.01 | 0.08 | 1232.19 | 1232.5 | 1229.97 | 0 |
| 1721404500 | 1231.49 | -0.43 | -0.03 | 1229.66 | 1231.5 | 1226.22 | 3 |
| 1721318100 | 1231.92 | 0.46 | 0.04 | 1226.48 | 1232 | 1226.48 | 41 |
| 1721231700 | 1231.46 | 0.08 | 0.01 | 1231.34 | 1231.5 | 1229.02 | 0 |
| 1721145300 | 1231.38 | -0.16 | -0.01 | 1231.35 | 1231.39 | 1225.8599 | 10 |
| 1721058900 | 1231.54 | -0.03 | -0.00 | 1229.3 | 1231.54 | 1229.26 | 0 |
| 1720799700 | 1231.57 | 0.71 | 0.06 | 1229.21 | 1231.58 | 1225.88 | 15 |
| 1720713300 | 1230.8599 | 0.55 | 0.04 | 1230.71 | 1230.8699 | 1228.41 | 0 |
| 1720626900 | 1230.31 | 0.74 | 0.06 | 1227.7 | 1230.35 | 1227.69 | 0 |
| 1720540500 | 1229.57 | -0.18 | -0.01 | 1224.3599 | 1229.58 | 1224.29 | 40 |
| 1720454100 | 1229.75 | 5.85 | 0.48 | 1224.04 | 1229.99 | 1224.04 | 10 |
| 1720194900 | 1223.9 | -5.35 | -0.44 | 1229.49 | 1229.49 | 1223.74 | 0 |
| 1720108500 | 1229.25 | 0.91 | 0.07 | 1229.05 | 1229.26 | 1223.6 | 22 |
| 1720022100 | 1228.34 | 1.08 | 0.09 | 1222.34 | 1228.47 | 1222.34 | 10 |
| 1719935700 | 1227.26 | -0.38 | -0.03 | 1227.44 | 1227.44 | 1224.9 | 0 |
| 1719849300 | 1227.64 | 2.06 | 0.17 | 1224.26 | 1227.68 | 1223.65 | 0 |
| 1719590100 | 1225.58 | 0.21 | 0.02 | 1225.72 | 1225.74 | 1223.3699 | 0 |
| 1719503700 | 1225.3699 | -0.34 | -0.03 | 1225.91 | 1226.23 | 1219.97 | 37 |
| 1719417300 | 1225.71 | -0.14 | -0.01 | 1226.19 | 1226.19 | 1223.6 | 0 |
| 1719330900 | 1225.85 | -0.21 | -0.02 | 1225.98 | 1225.98 | 1223.6 | 0 |
| 1719244500 | 1226.06 | 1.53 | 0.12 | 1222.89 | 1226.06 | 1222.89 | 0 |
| 1718985300 | 1224.53 | -0.84 | -0.07 | 1225.05 | 1225.1099 | 1221.74 | 0 |
| 1718898900 | 1225.3699 | 0.81 | 0.07 | 1225.22 | 1225.85 | 1223.1 | 0 |
| 1718812500 | 1224.56 | -0.03 | -0.00 | 1224.88 | 1224.88 | 1222.24 | 0 |
| 1718726100 | 1224.59 | 0.91 | 0.07 | 1224.55 | 1224.59 | 1218.8699 | 15 |
| 1718639700 | 1223.68 | 1.21 | 0.10 | 1223.42 | 1224.3 | 1221.01 | 0 |
| 1718380500 | 1222.47 | -2.32 | -0.19 | 1224.78 | 1224.78 | 1219.67 | 0 |
| 1718294100 | 1224.79 | -0.65 | -0.05 | 1223.44 | 1224.79 | 1222.85 | 0 |
| 1718207700 | 1225.44 | 3.05 | 0.25 | 1224.98 | 1225.44 | 1222.83 | 0 |
| 1718121300 | 1222.39 | -2.99 | -0.24 | 1225.6199 | 1225.6199 | 1219.18 | 65 |
| 1718034900 | 1225.38 | -0.09 | -0.01 | 1222.8699 | 1225.43 | 1222.84 | 0 |
| 1717775700 | 1225.47 | -0.14 | -0.01 | 1223.57 | 1225.5 | 1223.24 | 0 |
| 1717689300 | 1225.6099 | 3.17 | 0.26 | 1225.13 | 1225.63 | 1220.03 | 24 |
| 1717602900 | 1222.44 | -1.66 | -0.14 | 1224.5 | 1224.6199 | 1222.27 | 0 |
| 1717516500 | 1224.1 | 1.88 | 0.15 | 1224.28 | 1224.28 | 1221.71 | 0 |
| 1717430100 | 1222.22 | -1.68 | -0.14 | 1224.6099 | 1224.6099 | 1219.02 | 32 |
| 1717170900 | 1223.9 | 0.22 | 0.02 | 1223.92 | 1223.94 | 1221.52 | 0 |
| 1717084500 | 1223.68 | 0.9 | 0.07 | 1223.22 | 1223.68 | 1217.9 | 29 |
| 1716998100 | 1222.78 | -0.72 | -0.06 | 1223.55 | 1223.55 | 1220.89 | 0 |
| 1716911700 | 1223.5 | 5.04 | 0.41 | 1223.82 | 1223.82 | 1218.02 | 10 |
| 1716825300 | 1218.46 | -2.3 | -0.19 | 1223.17 | 1223.18 | 1217.83 | 30 |
| 1716566100 | 1220.76 | -2.08 | -0.17 | 1222.47 | 1222.8699 | 1220.29 | 0 |
| 1716479700 | 1222.84 | 0.57 | 0.05 | 1222.84 | 1222.8599 | 1220.46 | 0 |
| 1716393300 | 1222.27 | 0.1 | 0.01 | 1222.24 | 1222.28 | 1219.93 | 0 |
| 1716306900 | 1222.17 | -0.17 | -0.01 | 1216.82 | 1222.47 | 1216.4 | 9 |
| 1716220500 | 1222.34 | 0.03 | 0.00 | 1220.49 | 1222.6 | 1220.18 | 0 |
| 1715961300 | 1222.31 | 2.11 | 0.17 | 1222.65 | 1222.65 | 1216.98 | 5 |
| 1715874900 | 1220.2 | -1.77 | -0.14 | 1222.42 | 1222.5 | 1220 | 0 |
| 1715788500 | 1221.97 | 0.49 | 0.04 | 1221.85 | 1221.97 | 1219.45 | 0 |
| 1715702100 | 1221.48 | 0.15 | 0.01 | 1216.01 | 1221.53 | 1215.93 | 18 |
| 1715615700 | 1221.33 | 0.46 | 0.04 | 1221.1 | 1221.33 | 1215.81 | 9 |
| 1715356500 | 1220.8699 | 0.48 | 0.04 | 1220.99 | 1221.18 | 1218.68 | 0 |
| 1715270100 | 1220.39 | 3.06 | 0.25 | 1214.56 | 1220.39 | 1214.56 | 5 |
| 1715183700 | 1217.33 | 0.06 | 0.00 | 1219.54 | 1219.56 | 1216.96 | 0 |
| 1715097300 | 1217.27 | -1.63 | -0.13 | 1219.56 | 1219.74 | 1217.13 | 0 |
| 1715010900 | 1218.9 | 5.64 | 0.46 | 1218.5 | 1218.9 | 1212.99 | 19 |
| 1714751700 | 1213.26 | -1.55 | -0.13 | 1213.08 | 1213.3599 | 1212.1099 | 15 |
| 1714665300 | 1214.81 | -0.04 | -0.00 | 1216.8699 | 1216.8699 | 1211.72 | 2 |
| 1714492500 | 1214.85 | -3.08 | -0.25 | 1218.09 | 1218.09 | 1212.31 | 10 |
| 1714406100 | 1217.93 | 0.65 | 0.05 | 1218.02 | 1218.04 | 1212.1099 | 20 |
| 1714146900 | 1217.28 | 0.75 | 0.06 | 1217.01 | 1217.28 | 1214.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
