FTSE Italia All Share Financials Index (ITLMS30)
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 | 439.09 | 1.77874371086 | 24685.4 | 25124.61 | 24377.86 | 0 | 0 | IX |
| 4 | 1460.2 | 6.17047881006 | 23664.29 | 25847.49 | 23664.29 | 0 | 0 | IX |
| 12 | 1699.78 | 7.2563545077 | 23424.71 | 25865.7 | 23344.64 | 0 | 0 | IX |
| 26 | 2966.52 | 13.388049537 | 22157.97 | 25865.7 | 20433.22 | 0 | 0 | IX |
| 52 | 8093.35 | 47.5208940799 | 17031.14 | 25865.7 | 16943.73 | 0 | 0 | IX |
| 156 | 11383.81 | 82.847500997 | 13740.68 | 25865.7 | 9832.91 | 0 | 0 | IX |
| 260 | 12837.66 | 104.483092873 | 12286.83 | 25865.7 | 9832.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735317600 | 25124.49 | 330.44 | 1.33 | 24865.69 | 25124.61 | 24712.95 | 0 |
| 1734972000 | 24794.05 | -31.29 | -0.13 | 24785.01 | 24889.16 | 24623.82 | 0 |
| 1734712800 | 24825.34 | -45.83 | -0.18 | 24685.4 | 24853.75 | 24377.86 | 0 |
| 1734626400 | 24871.17 | -459.23 | -1.81 | 25122.68 | 25206.24 | 24797.99 | 0 |
| 1734540000 | 25330.4 | 115.42 | 0.46 | 25171.44 | 25474.36 | 25110.49 | 0 |
| 1734453600 | 25214.98 | -396.96 | -1.55 | 25543.42 | 25569.6 | 25176.4 | 0 |
| 1734367200 | 25611.94 | 42.23 | 0.17 | 25619.68 | 25847.49 | 25538.7 | 0 |
| 1734108000 | 25569.71 | 61.41 | 0.24 | 25548.79 | 25587.1 | 25469.78 | 0 |
| 1734021600 | 25508.3 | 197.57 | 0.78 | 25378.05 | 25560.15 | 25287.91 | 0 |
| 1733935200 | 25310.73 | 233.65 | 0.93 | 25119.99 | 25310.73 | 25100.27 | 0 |
| 1733848800 | 25077.08 | -13.12 | -0.05 | 25148.99 | 25173.4 | 24968.96 | 0 |
| 1733762400 | 25090.2 | -132.15 | -0.52 | 25341.47 | 25360.33 | 25052.31 | 0 |
| 1733503200 | 25222.35 | -15.15 | -0.06 | 25240.79 | 25373.42 | 25138.16 | 0 |
| 1733416800 | 25237.5 | 681.58 | 2.78 | 24644.43 | 25247.08 | 24644.43 | 0 |
| 1733330400 | 24555.92 | 208.62 | 0.86 | 24421.04 | 24722.18 | 24418.96 | 0 |
| 1733244000 | 24347.3 | 296.11 | 1.23 | 24126.18 | 24494.43 | 24112.31 | 0 |
| 1733157600 | 24051.19 | 141.67 | 0.59 | 23732.87 | 24112.79 | 23671.88 | 0 |
| 1732898400 | 23909.52 | 116.28 | 0.49 | 23664.29 | 23924.67 | 23664.29 | 0 |
| 1732812000 | 23793.24 | 166.34 | 0.70 | 23741.9 | 23886.65 | 23643.49 | 0 |
| 1732725600 | 23626.9 | -51.51 | -0.22 | 23509.66 | 23643.19 | 23344.64 | 0 |
| 1732639200 | 23678.41 | -102.41 | -0.43 | 23740.05 | 23870.51 | 23545.42 | 0 |
| 1732552800 | 23780.82 | -298.94 | -1.24 | 24139.46 | 24164.31 | 23637.55 | 0 |
| 1732293600 | 24079.76 | -187.67 | -0.77 | 24405.44 | 24491.73 | 23649.98 | 0 |
| 1732207200 | 24267.43 | -17.39 | -0.07 | 24342.69 | 24379.92 | 23964.15 | 0 |
| 1732120800 | 24284.82 | -15.07 | -0.06 | 24478.43 | 24500.82 | 24171.3 | 0 |
| 1732034400 | 24299.89 | -400.07 | -1.62 | 24693.95 | 24711.96 | 23816.84 | 0 |
| 1731948000 | 24699.96 | -496.74 | -1.97 | 24739.5 | 24803.26 | 24501.59 | 0 |
| 1731688800 | 25196.7 | -25.01 | -0.10 | 25286.23 | 25414.53 | 25145.35 | 0 |
| 1731602400 | 25221.71 | 551.39 | 2.24 | 24777.39 | 25225.97 | 24752.38 | 0 |
| 1731516000 | 24670.32 | 213.08 | 0.87 | 24513.19 | 24856.37 | 24494.65 | 0 |
| 1731429600 | 24457.24 | -504.88 | -2.02 | 24767.09 | 24921.57 | 24451.77 | 0 |
| 1731343200 | 24962.12 | 421.54 | 1.72 | 24757.21 | 25010.22 | 24637.82 | 0 |
| 1731084000 | 24540.58 | -146.98 | -0.60 | 24712.71 | 24727.03 | 24307.16 | 0 |
| 1730997600 | 24687.56 | -63.08 | -0.25 | 24991.09 | 25192.01 | 24646.13 | 0 |
| 1730911200 | 24750.64 | -716.39 | -2.81 | 25749.21 | 25865.7 | 24700.92 | 0 |
| 1730824800 | 25467.03 | 214.56 | 0.85 | 25261.04 | 25473.44 | 25211.29 | 0 |
| 1730738400 | 25252.47 | 43.51 | 0.17 | 25297.58 | 25394.61 | 25139.42 | 0 |
| 1730479200 | 25208.96 | 511.67 | 2.07 | 24771.07 | 25265.42 | 24724.57 | 0 |
| 1730392800 | 24697.29 | -139.31 | -0.56 | 24642.75 | 24926.19 | 24564.58 | 0 |
| 1730306400 | 24836.6 | -179.06 | -0.72 | 24936.93 | 24948.3 | 24627.95 | 0 |
| 1730220000 | 25015.66 | 108.45 | 0.44 | 25002.26 | 25171.08 | 24949.1 | 0 |
| 1730133600 | 24907.21 | 302.7 | 1.23 | 24777 | 24914.34 | 24583.67 | 0 |
| 1729870800 | 24604.51 | -29.21 | -0.12 | 24651.54 | 24801.15 | 24560.55 | 0 |
| 1729784400 | 24633.72 | -103.81 | -0.42 | 24740.62 | 24872.68 | 24633.72 | 0 |
| 1729698000 | 24737.53 | -172.15 | -0.69 | 24845.28 | 24906.54 | 24717.13 | 0 |
| 1729611600 | 24909.68 | -239.87 | -0.95 | 25119.11 | 25119.11 | 24760.4 | 0 |
| 1729525200 | 25149.55 | -240.31 | -0.95 | 25345.15 | 25399.61 | 25128.79 | 0 |
| 1729266000 | 25389.86 | 134.44 | 0.53 | 25195.98 | 25389.86 | 25079.18 | 0 |
| 1729179600 | 25255.42 | 282.56 | 1.13 | 25089.23 | 25317.82 | 25076.29 | 0 |
| 1729093200 | 24972.86 | -1.02 | -0.00 | 24906.84 | 25072.81 | 24747.56 | 0 |
| 1729006800 | 24973.88 | 58.68 | 0.24 | 24932.04 | 25064.58 | 24799.73 | 0 |
| 1728920400 | 24915.2 | 187.88 | 0.76 | 24788.9 | 24915.2 | 24652.08 | 0 |
| 1728661200 | 24727.32 | 170.7 | 0.70 | 24575.54 | 24762.79 | 24543.7 | 0 |
| 1728574800 | 24556.62 | 374.39 | 1.55 | 24283.5 | 24571.76 | 24282.1 | 0 |
| 1728488400 | 24182.23 | 109.89 | 0.46 | 24073.01 | 24182.23 | 23897.75 | 0 |
| 1728402000 | 24072.34 | -32.21 | -0.13 | 23998.36 | 24172.26 | 23903.34 | 0 |
| 1728315600 | 24104.55 | 219.46 | 0.92 | 23980.17 | 24171.67 | 23787.42 | 0 |
| 1728056400 | 23885.09 | 503.8 | 2.15 | 23424.71 | 23994.71 | 23416.5 | 0 |
| 1727970000 | 23381.29 | -236.42 | -1.00 | 23516.6 | 23675.11 | 23325.73 | 0 |
| 1727883600 | 23617.71 | -143.08 | -0.60 | 23695.31 | 23886.51 | 23422.63 | 0 |
| 1727797200 | 23760.79 | -547.11 | -2.25 | 24384.12 | 24420.99 | 23693.29 | 0 |
| 1727710800 | 24307.9 | -278.57 | -1.13 | 24476.09 | 24523.45 | 24256.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
