FTSE Italia All Share Insurance Index (ITLMS3030)
BITI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 411.85 | 1.66580043157 | 24723.85 | 25202.26 | 24641.62 | 0 | 0 | IX |
| 4 | -214.2 | -0.844973747431 | 25349.9 | 25754.63 | 24024.59 | 0 | 0 | IX |
| 12 | 941.91 | 3.89318912002 | 24193.79 | 26356.79 | 23522.19 | 0 | 0 | IX |
| 26 | 5263.44 | 26.4863684352 | 19872.26 | 26356.79 | 19817.92 | 0 | 0 | IX |
| 52 | 6204.98 | 32.7773058817 | 18930.72 | 26356.79 | 18655.54 | 0 | 0 | IX |
| 156 | 6765.06 | 36.8253909499 | 18370.64 | 26356.79 | 14482.25 | 0 | 0 | IX |
| 260 | 7310.18 | 41.0096311356 | 17825.52 | 26356.79 | 14482.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719243600 | 25202.26 | 222.8 | 0.89 | 24914.49 | 25202.26 | 24801.27 | 0 |
| 1718984400 | 24979.46 | -149.6 | -0.60 | 25047.77 | 25125.77 | 24862.24 | 0 |
| 1718898000 | 25129.06 | 303.95 | 1.22 | 24885.4 | 25167.52 | 24885.4 | 0 |
| 1718811600 | 24825.11 | 11.22 | 0.05 | 24872.64 | 25018.1 | 24815.59 | 0 |
| 1718725200 | 24813.89 | 268.7 | 1.09 | 24723.85 | 24813.89 | 24641.62 | 0 |
| 1718638800 | 24545.19 | 290.37 | 1.20 | 24421.22 | 24591.33 | 24293.48 | 0 |
| 1718379600 | 24254.82 | -579.93 | -2.34 | 24795.58 | 24855.49 | 24024.59 | 0 |
| 1718293200 | 24834.75 | -362.47 | -1.44 | 25203.73 | 25233.53 | 24745.64 | 0 |
| 1718206800 | 25197.22 | 308.81 | 1.24 | 24947.08 | 25295.04 | 24947.08 | 0 |
| 1718120400 | 24888.41 | -432.77 | -1.71 | 25381.07 | 25425.97 | 24752.93 | 0 |
| 1718034000 | 25321.18 | -141.99 | -0.56 | 25301.56 | 25411.61 | 25140.38 | 0 |
| 1717774800 | 25463.17 | -175.02 | -0.68 | 25654.5 | 25754.63 | 25330.24 | 0 |
| 1717688400 | 25638.19 | 57.12 | 0.22 | 25586.08 | 25638.19 | 25302.38 | 0 |
| 1717602000 | 25581.07 | 198.69 | 0.78 | 25540.06 | 25684.64 | 25525.35 | 0 |
| 1717515600 | 25382.38 | -66.89 | -0.26 | 25500.6 | 25500.6 | 25133.81 | 0 |
| 1717429200 | 25449.27 | 110.05 | 0.43 | 25489.51 | 25601.01 | 25419.24 | 0 |
| 1717170000 | 25339.22 | 68.76 | 0.27 | 25323.94 | 25415.79 | 25274.08 | 0 |
| 1717083600 | 25270.46 | 149.73 | 0.60 | 25094.19 | 25337.56 | 25094.19 | 0 |
| 1716997200 | 25120.73 | -165.84 | -0.66 | 25210.25 | 25261.14 | 25014.47 | 0 |
| 1716910800 | 25286.57 | 21.67 | 0.09 | 25349.9 | 25388.14 | 25143.42 | 0 |
| 1716824400 | 25264.9 | 123.28 | 0.49 | 25151.75 | 25264.9 | 25083.08 | 0 |
| 1716565200 | 25141.62 | 142.15 | 0.57 | 24905.24 | 25178.32 | 24706.71 | 0 |
| 1716478800 | 24999.47 | 122.99 | 0.49 | 24950.88 | 25137.56 | 24905.88 | 0 |
| 1716392400 | 24876.48 | -209.95 | -0.84 | 25086.96 | 25197.29 | 24844.04 | 0 |
| 1716306000 | 25086.43 | -272.18 | -1.07 | 25093.5 | 25093.5 | 24618.79 | 0 |
| 1716219600 | 25358.61 | -888.03 | -3.38 | 25266.18 | 25500.37 | 25255.35 | 0 |
| 1715960400 | 26246.64 | 88.77 | 0.34 | 26179.54 | 26301.77 | 26076.07 | 0 |
| 1715874000 | 26157.87 | 229.71 | 0.89 | 26091.95 | 26198.21 | 25996.01 | 0 |
| 1715787600 | 25928.16 | -97.58 | -0.37 | 26221.74 | 26356.79 | 25928.16 | 0 |
| 1715701200 | 26025.74 | 243.23 | 0.94 | 25804.49 | 26056.63 | 25714.21 | 0 |
| 1715614800 | 25782.51 | 130.81 | 0.51 | 25681.28 | 25809.99 | 25591.61 | 0 |
| 1715355600 | 25651.7 | 275.01 | 1.08 | 25459.04 | 25716.12 | 25441.31 | 0 |
| 1715269200 | 25376.69 | 107.98 | 0.43 | 25255.01 | 25415.08 | 25201.86 | 0 |
| 1715182800 | 25268.71 | -17.58 | -0.07 | 25281.1 | 25396.54 | 25117.88 | 0 |
| 1715096400 | 25286.29 | 595.91 | 2.41 | 24774.38 | 25308.19 | 24747.34 | 0 |
| 1715010000 | 24690.38 | 342.29 | 1.41 | 24429.13 | 24723.89 | 24411.33 | 0 |
| 1714750800 | 24348.09 | -186.73 | -0.76 | 24619.5 | 24619.58 | 24334.95 | 0 |
| 1714664400 | 24534.82 | 238.08 | 0.98 | 24351.11 | 24639.69 | 24351.11 | 0 |
| 1714491600 | 24296.74 | -43.89 | -0.18 | 24384.92 | 24401.54 | 24295.91 | 0 |
| 1714405200 | 24340.63 | 167.98 | 0.69 | 24236.47 | 24396.84 | 24200.21 | 0 |
| 1714146000 | 24172.65 | 70.42 | 0.29 | 24223.79 | 24278.42 | 24077.92 | 0 |
| 1714059600 | 24102.23 | -248.58 | -1.02 | 24352.39 | 24372.69 | 23960.28 | 0 |
| 1713973200 | 24350.81 | -72.97 | -0.30 | 24405.22 | 24476.25 | 24286.97 | 0 |
| 1713886800 | 24423.78 | 323.79 | 1.34 | 24210.15 | 24431.1 | 24150.96 | 0 |
| 1713800400 | 24099.99 | 108.33 | 0.45 | 24186.81 | 24205.31 | 24048.82 | 0 |
| 1713543840 | 23991.66 | 137.82 | 0.58 | 23820.7 | 24017.91 | 23644.71 | 0 |
| 1713457440 | 23853.84 | 131.12 | 0.55 | 23815.57 | 23902.42 | 23706.88 | 0 |
| 1713371040 | 23722.72 | 97.45 | 0.41 | 23631.37 | 23914.41 | 23631.37 | 0 |
| 1713284640 | 23625.27 | -311.38 | -1.30 | 23680.78 | 23741.5 | 23522.19 | 0 |
| 1713198240 | 23936.65 | -257.14 | -1.06 | 23986.55 | 24082.87 | 23880.7 | 0 |
| 1712880000 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712821440 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712746620 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712620800 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712534400 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712275200 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712188800 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712102400 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712016000 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711584000 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711497600 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711411200 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711324800 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
