FTSE MIB Net Total Return Lux Index (FTSEMIBN)
BITI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1031.28 | -1.53743884526 | 67077.79 | 68174.09 | 65509.82 | 0 | 0 | IX |
| 4 | 1050.65 | 1.61648757321 | 64995.86 | 68174.09 | 64434.35 | 0 | 0 | IX |
| 12 | 761.55 | 1.16650144229 | 65284.96 | 68371.32 | 63222.64 | 0 | 0 | IX |
| 26 | 35845.63 | 118.690680536 | 30200.88 | 68371.32 | 30093.55 | 0 | 0 | IX |
| 52 | 36945.49 | 126.955996731 | 29101.02 | 68371.32 | 27078.49 | 0 | 0 | IX |
| 156 | 41052.05 | 164.244596603 | 24994.46 | 68371.32 | 20183.45 | 0 | 0 | IX |
| 260 | 44137.26 | 201.454910597 | 21909.25 | 68371.32 | 14153.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 66036.64 | -1 | -2.03 | 66959.3 | 67011.22 | 65509.82 | 0 |
| 1721835600 | 67406.58 | -324.79 | -0.48 | 67358.96 | 67574.78 | 66805.91 | 0 |
| 1721749200 | 67731.37 | 44.4 | 0.07 | 67850.45 | 68174.09 | 67544.63 | 0 |
| 1721662800 | 67686.97 | 943.65 | 1.41 | 67066.38 | 67885.36 | 67066.38 | 0 |
| 1721403600 | 66743.32 | -611.12 | -0.91 | 67077.789 | 67157.26 | 66672.33 | 0 |
| 1721317200 | 67354.44 | 291.6 | 0.43 | 67232.35 | 67835.41 | 66978.77 | 0 |
| 1721230800 | 67062.84 | 20.39 | 0.03 | 66971.53 | 67258.1 | 66653.5 | 0 |
| 1721144400 | 67042.45 | -13.14 | -0.02 | 66731.64 | 67145.81 | 66378.57 | 0 |
| 1721058000 | 67055.59 | -399.1 | -0.59 | 67321.06 | 67427.96 | 66966.36 | 0 |
| 1720798800 | 67454.69 | 511.88 | 0.76 | 67175.87 | 67553.11 | 67079.479 | 0 |
| 1720712400 | 66942.81 | 22.84 | 0.03 | 67151.55 | 67273.1 | 66766.7 | 0 |
| 1720626000 | 66919.97 | 862.05 | 1.30 | 66290.05 | 66929.33 | 66024.85 | 0 |
| 1720539600 | 66057.92 | -355.16 | -0.53 | 66337.039 | 66599.13 | 65916.52 | 0 |
| 1720453200 | 66413.08 | 114.85 | 0.17 | 66206.86 | 67184.48 | 66070.02 | 0 |
| 1720194000 | 66298.229 | -230.85 | -0.35 | 66736.35 | 66988.869 | 65944.16 | 0 |
| 1720107600 | 66529.08 | 509.24 | 0.77 | 66274.28 | 66578.44 | 66237.72 | 0 |
| 1720021200 | 66019.84 | 709.16 | 1.09 | 65688.009 | 66255.58 | 65568.899 | 0 |
| 1719934800 | 65310.68 | -458.68 | -0.70 | 65455.13 | 65504.81 | 64883.41 | 0 |
| 1719848400 | 65769.36 | 1 | 1.70 | 65820.05 | 66007.729 | 65394.78 | 0 |
| 1719589200 | 64672.12 | -64.08 | -0.10 | 64995.86 | 65105.78 | 64434.35 | 0 |
| 1719502800 | 64736.2 | -692.66 | -1.06 | 65466.13 | 65560.38 | 64687 | 0 |
| 1719416400 | 65428.86 | -322.3 | -0.49 | 65955.94 | 65984.58 | 65096.84 | 0 |
| 1719330000 | 65751.16 | -249.09 | -0.38 | 65734.77 | 66008.13 | 65603.72 | 0 |
| 1719243600 | 66000.25 | 1 | 1.78 | 65085.68 | 66056.13 | 65080.38 | 0 |
| 1718984400 | 64847.57 | -713.28 | -1.09 | 65173.02 | 65319.36 | 64514.27 | 0 |
| 1718898000 | 65560.85 | 885.5 | 1.37 | 64712.78 | 65630.03 | 64671.19 | 0 |
| 1718811600 | 64675.35 | -185.68 | -0.29 | 64931.48 | 65232.51 | 64664.36 | 0 |
| 1718725200 | 64861.03 | 793.6 | 1.24 | 64683.1 | 64933.68 | 64419.52 | 0 |
| 1718638800 | 64067.43 | 472.79 | 0.74 | 64082.99 | 64447.69 | 63448.45 | 0 |
| 1718379600 | 63594.64 | -1 | -2.81 | 65375.38 | 65401.53 | 63222.64 | 0 |
| 1718293200 | 65433.74 | -1 | -2.18 | 66798.7 | 66819.66 | 65332.41 | 0 |
| 1718206800 | 66891.89 | 942.95 | 1.43 | 66281.08 | 66961.36 | 66176 | 0 |
| 1718120400 | 65948.94 | -1 | -1.93 | 67391.68 | 67436.59 | 65653.05 | 0 |
| 1718034000 | 67248.51 | -230.46 | -0.34 | 67025.47 | 67248.51 | 66662.869 | 0 |
| 1717774800 | 67478.97 | -338.61 | -0.50 | 68083.73 | 68087.26 | 67090.81 | 0 |
| 1717688400 | 67817.58 | 635.58 | 0.95 | 67548.6 | 67869.67 | 67170.94 | 0 |
| 1717602000 | 67182 | 451.33 | 0.68 | 67037.53 | 67636.9 | 66967.09 | 0 |
| 1717515600 | 66730.67 | -767.15 | -1.14 | 67391.22 | 67391.22 | 66500.69 | 0 |
| 1717429200 | 67497.82 | 345.87 | 0.52 | 67756.15 | 67852.17 | 67391.14 | 0 |
| 1717170000 | 67151.95 | 87.3 | 0.13 | 67222.2 | 67269.17 | 66815.83 | 0 |
| 1717083600 | 67064.649 | 578.27 | 0.87 | 66223.86 | 67121.29 | 66212.729 | 0 |
| 1716997200 | 66486.38 | -990.96 | -1.47 | 67353.3 | 67433.62 | 66334.96 | 0 |
| 1716910800 | 67477.34 | -199.42 | -0.29 | 67870.27 | 67892.92 | 67233.1 | 0 |
| 1716824400 | 67676.76 | 528.11 | 0.79 | 67171.84 | 67676.76 | 67083.77 | 0 |
| 1716565200 | 67148.65 | 44.85 | 0.07 | 66657.11 | 67216.7 | 66277.5 | 0 |
| 1716478800 | 67103.8 | 13.94 | 0.02 | 67204.03 | 67452.61 | 66918.35 | 0 |
| 1716392400 | 67089.86 | -278.59 | -0.41 | 67273.82 | 67310.91 | 66976.22 | 0 |
| 1716306000 | 67368.45 | -431.03 | -0.64 | 67574.23 | 67594.14 | 66908.5 | 0 |
| 1716219600 | 67799.48 | -392.46 | -0.58 | 68215.32 | 68371.32 | 67758.73 | 0 |
| 1715960400 | 68191.94 | -21.8 | -0.03 | 68196.02 | 68315.85 | 68062.85 | 0 |
| 1715874000 | 68213.74 | 84.62 | 0.12 | 68191.1 | 68337.38 | 68030.28 | 0 |
| 1715787600 | 68129.12 | 413.76 | 0.61 | 67987.3 | 68144.85 | 67760.75 | 0 |
| 1715701200 | 67715.36 | 646.32 | 0.96 | 67058.61 | 67790.18 | 67037.57 | 0 |
| 1715614800 | 67069.039 | 305.45 | 0.46 | 66775.16 | 67121.59 | 66691.5 | 0 |
| 1715355600 | 66763.59 | 612.65 | 0.93 | 66475.929 | 66936.16 | 66426.78 | 0 |
| 1715269200 | 66150.94 | 361.98 | 0.55 | 65869.05 | 66158.52 | 65448.17 | 0 |
| 1715182800 | 65788.96 | -175.44 | -0.27 | 66044.539 | 66074.039 | 65452.58 | 0 |
| 1715096400 | 65964.399 | 492.37 | 0.75 | 65845.95 | 66256.53 | 65626.34 | 0 |
| 1715010000 | 65472.03 | 689.03 | 1.06 | 65064.13 | 65596.67 | 64896.66 | 0 |
| 1714750800 | 64783 | -206.48 | -0.32 | 65284.96 | 65358.75 | 64639.87 | 0 |
| 1714664400 | 64989.48 | -19.77 | -0.03 | 65035.64 | 65477.27 | 64917.31 | 0 |
| 1714491600 | 65009.25 | -1 | -1.60 | 66125.259 | 66183.429 | 64995.29 | 0 |
| 1714405200 | 66068.08 | 89.65 | 0.14 | 66263.27 | 66329.47 | 65845.45 | 0 |
| 1714146000 | 65978.429 | 597.21 | 0.91 | 65860.44 | 66177.39 | 65597.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
