FTSE Italia All Share Health Care Index (ITLMS2010)
BITI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 300.73 | 0.125773358942 | 239104.69 | 243677.79 | 238366.01 | 0 | 0 | IX |
| 4 | -1887.15 | -0.782100335704 | 241292.57 | 245221.13 | 234589.89 | 0 | 0 | IX |
| 12 | -754.18 | -0.314032834832 | 240159.6 | 253677.18 | 234589.89 | 0 | 0 | IX |
| 26 | 9604.43 | 4.17945544969 | 229800.99 | 253677.18 | 229078.22 | 0 | 0 | IX |
| 52 | 13445.95 | 5.95060255718 | 225959.47 | 253677.18 | 199636.6 | 0 | 0 | IX |
| 156 | -63925.25 | -21.07444328 | 303330.67 | 342097.35 | 195214.63 | 0 | 0 | IX |
| 260 | -9307.19 | -3.74214640745 | 248712.61 | 342097.35 | 195214.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 241267.3 | -1 | -0.48 | 241032.41 | 242869 | 239554.02 | 0 |
| 1721835600 | 242429.94 | 1 | 0.55 | 239971.3 | 242429.94 | 238599.91 | 0 |
| 1721749200 | 241105.94 | -1 | -0.57 | 242653.42 | 242819.71 | 240816.94 | 0 |
| 1721662800 | 242481.42 | 1 | 0.80 | 240934.11 | 243677.79 | 240851.11 | 0 |
| 1721403600 | 240550.93 | 238.73 | 0.10 | 239104.69 | 240728.51 | 238366.01 | 0 |
| 1721317200 | 240312.2 | -1 | -0.57 | 241529.46 | 242496.08 | 240312.2 | 0 |
| 1721230800 | 241677.94 | 492.41 | 0.20 | 239769.55 | 241822.08 | 239256.3 | 0 |
| 1721144400 | 241185.53 | 38.26 | 0.02 | 239312.38 | 241185.53 | 238435.84 | 0 |
| 1721058000 | 241147.27 | -1 | -0.68 | 242265.38 | 243298.46 | 240921.25 | 0 |
| 1720798800 | 242802.68 | 2 | 1.19 | 240132.98 | 243107.65 | 239452.42 | 0 |
| 1720712400 | 239938.72 | 1 | 0.72 | 238711.21 | 240387.85 | 237014.21 | 0 |
| 1720626000 | 238228.59 | 2 | 1.17 | 236367.3 | 238228.59 | 235717.15 | 0 |
| 1720539600 | 235477.09 | -719.31 | -0.30 | 236187.11 | 237036.8 | 234589.89 | 0 |
| 1720453200 | 236196.4 | -2 | -0.93 | 237199.38 | 238060.18 | 235393.55 | 0 |
| 1720194000 | 238416.98 | -5 | -2.16 | 242746.68 | 242746.68 | 238374.03 | 0 |
| 1720107600 | 243670.79 | 1 | 0.49 | 242272.76 | 245221.13 | 242272.76 | 0 |
| 1720021200 | 242484.13 | 65.74 | 0.03 | 242580.28 | 244628.26 | 242484.13 | 0 |
| 1719934800 | 242418.39 | 2 | 1.03 | 238074.48 | 242715.5 | 237836.69 | 0 |
| 1719848400 | 239955.26 | 104.39 | 0.04 | 241134.18 | 242322.34 | 238085.94 | 0 |
| 1719589200 | 239850.87 | -458.63 | -0.19 | 241292.57 | 241922.85 | 239190.03 | 0 |
| 1719502800 | 240309.5 | -874.61 | -0.36 | 241284.81 | 241284.81 | 238848.58 | 0 |
| 1719416400 | 241184.11 | -937.32 | -0.39 | 241795.86 | 243589.3 | 241184.11 | 0 |
| 1719330000 | 242121.43 | -3 | -1.49 | 245577.61 | 245592.97 | 242121.43 | 0 |
| 1719243600 | 245773.72 | 4 | 2.07 | 241096.77 | 246482.59 | 240867.66 | 0 |
| 1718984400 | 240787.13 | -4 | -1.96 | 244506.19 | 244549.89 | 239623.82 | 0 |
| 1718898000 | 245609.95 | 4 | 1.96 | 240769.7 | 245609.95 | 240456.83 | 0 |
| 1718811600 | 240886.08 | -3 | -1.30 | 243679.41 | 243679.41 | 240212.24 | 0 |
| 1718725200 | 244047.57 | 2 | 0.96 | 244445.48 | 244735.75 | 242178.05 | 0 |
| 1718638800 | 241718.44 | -2 | -0.98 | 245086.18 | 245086.18 | 240248.26 | 0 |
| 1718379600 | 244110.67 | -1 | -0.63 | 245051.74 | 246812.52 | 243564.57 | 0 |
| 1718293200 | 245655.33 | -1 | -0.43 | 246644.2 | 246644.2 | 244276.61 | 0 |
| 1718206800 | 246718.74 | 3 | 1.36 | 244085.83 | 247108.96 | 243037.14 | 0 |
| 1718120400 | 243409.83 | -2 | -0.95 | 246365.49 | 247332.93 | 243331.8 | 0 |
| 1718034000 | 245742.07 | -2 | -0.81 | 247037.5 | 247240.43 | 245315.18 | 0 |
| 1717774800 | 247744.96 | 1 | 0.79 | 246675.98 | 247920.85 | 245267.08 | 0 |
| 1717688400 | 245799.64 | 458.49 | 0.19 | 246060.73 | 247255.78 | 245654.79 | 0 |
| 1717602000 | 245341.15 | 2 | 1.07 | 244375.06 | 246536.76 | 244192.47 | 0 |
| 1717515600 | 242740.67 | 1 | 0.45 | 241377.85 | 244081.63 | 240404.76 | 0 |
| 1717429200 | 241661.79 | -2 | -0.93 | 244355.11 | 244844.38 | 241661.79 | 0 |
| 1717170000 | 243936.44 | 1 | 0.41 | 242698.57 | 244263.83 | 241308.76 | 0 |
| 1717083600 | 242928.45 | 101.22 | 0.04 | 242535.34 | 244084.97 | 241135.76 | 0 |
| 1716997200 | 242827.23 | -368.32 | -0.15 | 242529.89 | 244327.72 | 242041.11 | 0 |
| 1716910800 | 243195.55 | -1 | -0.44 | 244935.2 | 244935.2 | 242062.64 | 0 |
| 1716824400 | 244272.55 | 1 | 0.44 | 242987.07 | 244664.96 | 241994.38 | 0 |
| 1716565200 | 243213.72 | 485.08 | 0.20 | 240713.28 | 243213.72 | 239933.55 | 0 |
| 1716478800 | 242728.64 | -1 | -0.73 | 244135.26 | 244135.26 | 241535.61 | 0 |
| 1716392400 | 244510.28 | 2 | 0.88 | 241533.42 | 244510.28 | 241383.65 | 0 |
| 1716306000 | 242380.23 | -6 | -2.62 | 248171.79 | 248649.75 | 242264.38 | 0 |
| 1716219600 | 248894.95 | -2 | -0.90 | 249359.86 | 249735.05 | 248435.32 | 0 |
| 1715960400 | 251146.19 | 879.2 | 0.35 | 249658.75 | 251976.13 | 248471.07 | 0 |
| 1715874000 | 250266.99 | -2 | -1.17 | 252603.09 | 252804.34 | 249975.44 | 0 |
| 1715787600 | 253236.73 | 2 | 0.93 | 251424.82 | 253677.18 | 250650.28 | 0 |
| 1715701200 | 250915.11 | 2 | 0.83 | 249548.75 | 251475.29 | 248424.16 | 0 |
| 1715614800 | 248852.24 | -1 | -0.77 | 251322.48 | 252005.51 | 247968.47 | 0 |
| 1715355600 | 250777.89 | 4 | 1.95 | 248723.18 | 251651.82 | 247080.79 | 0 |
| 1715269200 | 245979.9 | -259.82 | -0.11 | 245572.26 | 246972.43 | 243534.27 | 0 |
| 1715182800 | 246239.72 | -653.15 | -0.26 | 246878.68 | 248985.77 | 245370.95 | 0 |
| 1715096400 | 246892.87 | 2 | 1.17 | 245113.19 | 247254.12 | 244629.44 | 0 |
| 1715010000 | 244029.96 | 3 | 1.34 | 241103.05 | 245517.46 | 238872.52 | 0 |
| 1714750800 | 240806.38 | 1 | 0.53 | 240159.6 | 243794.3 | 239305.63 | 0 |
| 1714664400 | 239538.22 | -946.3 | -0.39 | 241876.25 | 243945.27 | 239393.89 | 0 |
| 1714491600 | 240484.52 | -550.41 | -0.23 | 240419.82 | 241354.8 | 239464.51 | 0 |
| 1714405200 | 241034.93 | 2 | 0.98 | 239362.43 | 241133.98 | 238731.07 | 0 |
| 1714146000 | 238702.81 | 2 | 1.08 | 238498.62 | 239518.89 | 237820.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
