FTSE Italia All Share Consumer Staples Index (ITLMS45)
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 | 109.92 | 0.0721951855164 | 152253.92 | 153973.05 | 149037.06 | 0 | 0 | IX |
| 4 | -5445.24 | -3.4505238862 | 157809.08 | 158053.62 | 149037.06 | 0 | 0 | IX |
| 12 | -9759.51 | -6.01980529023 | 162123.35 | 171859.75 | 149037.06 | 0 | 0 | IX |
| 26 | -8221.73 | -5.11984358246 | 160585.57 | 173896.2 | 149037.06 | 0 | 0 | IX |
| 52 | -55648.35 | -26.7524465754 | 208012.19 | 208226.28 | 149037.06 | 0 | 0 | IX |
| 156 | -45502.69 | -22.996658404 | 197866.53 | 225122.5 | 145810.55 | 0 | 0 | IX |
| 260 | -18021.19 | -10.5767449171 | 170385.03 | 225122.5 | 145810.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 152035.54 | 1 | 1.03 | 149268.7 | 152035.54 | 149037.06 | 0 |
| 1721835600 | 150478.44 | -171.56 | -0.11 | 149548.76 | 150875.09 | 149334.14 | 0 |
| 1721749200 | 150650 | -2 | -1.33 | 152179.54 | 152947.9 | 150081.89 | 0 |
| 1721662800 | 152686.44 | 1 | 0.96 | 151737.32 | 153973.04 | 151705.91 | 0 |
| 1721403600 | 151228.57 | -2 | -1.36 | 152253.92 | 152253.92 | 150058.9 | 0 |
| 1721317200 | 153306.35 | 1 | 0.84 | 152937.25 | 154124.45 | 152259.6 | 0 |
| 1721230800 | 152035.9 | 548.21 | 0.36 | 151306.91 | 152904.9 | 151060.24 | 0 |
| 1721144400 | 151487.69 | 271.4 | 0.18 | 150575.57 | 151728.47 | 149699.57 | 0 |
| 1721058000 | 151216.29 | -2 | -1.44 | 153083.66 | 153083.66 | 151090.73 | 0 |
| 1720798800 | 153432.23 | 1 | 1.13 | 151665.4 | 154369.29 | 151121.92 | 0 |
| 1720712400 | 151717.23 | 2 | 1.45 | 150032.89 | 152999.94 | 150032.89 | 0 |
| 1720626000 | 149550.85 | -953.71 | -0.63 | 150545.6 | 150629.76 | 149039.57 | 0 |
| 1720539600 | 150504.56 | -2 | -1.76 | 152940.07 | 153223.95 | 149113.92 | 0 |
| 1720453200 | 153203.1 | -2 | -1.84 | 156244.44 | 156925.91 | 153182.91 | 0 |
| 1720194000 | 156074.98 | 1 | 1.18 | 154808.92 | 156348.49 | 154187.07 | 0 |
| 1720107600 | 154250.1 | 1 | 0.70 | 153629.75 | 156074.63 | 153601.14 | 0 |
| 1720021200 | 153177 | 1 | 1.26 | 152651.74 | 154202.32 | 152217.45 | 0 |
| 1719934800 | 151270.23 | -2 | -1.42 | 152523.41 | 152927.54 | 150980.23 | 0 |
| 1719848400 | 153446.24 | -1 | -1.22 | 157006.6 | 157552.1 | 153446.24 | 0 |
| 1719589200 | 155339.17 | -2 | -1.28 | 157809.07 | 158053.62 | 155249.93 | 0 |
| 1719502800 | 157352.35 | -4 | -2.86 | 158590.26 | 161783.9 | 156203 | 0 |
| 1719416400 | 161978.29 | -1 | -1.08 | 163897.1 | 164294.03 | 161069.99 | 0 |
| 1719330000 | 163741.73 | -2 | -1.52 | 165667.51 | 165905.43 | 163610.89 | 0 |
| 1719243600 | 166268.21 | 322.95 | 0.19 | 166149.99 | 167511.59 | 165340.29 | 0 |
| 1718984400 | 165945.26 | -2 | -1.33 | 168008.21 | 168008.21 | 164317.92 | 0 |
| 1718898000 | 168183.95 | 3 | 2.09 | 164958.76 | 168183.95 | 164674.35 | 0 |
| 1718811600 | 164739.04 | -1 | -1.10 | 166036.34 | 166036.34 | 164487.1 | 0 |
| 1718725200 | 166574.26 | 1 | 1.00 | 165670.67 | 166702.98 | 164809.62 | 0 |
| 1718638800 | 164925.26 | -679.91 | -0.41 | 166407.54 | 166782.97 | 163301.47 | 0 |
| 1718379600 | 165605.17 | -1 | -0.98 | 166738.39 | 168731.62 | 165415.15 | 0 |
| 1718293200 | 167239.35 | -2 | -1.21 | 169141.58 | 169141.58 | 166521.12 | 0 |
| 1718206800 | 169292.76 | 2 | 1.78 | 166419.96 | 169292.76 | 165447.01 | 0 |
| 1718120400 | 166339.89 | -1 | -0.91 | 168306.33 | 168890.6 | 165222.76 | 0 |
| 1718034000 | 167859.69 | -393.5 | -0.23 | 167907.56 | 167907.56 | 166841.9 | 0 |
| 1717774800 | 168253.19 | 844.09 | 0.50 | 168089.28 | 168284.83 | 166737.32 | 0 |
| 1717688400 | 167409.1 | 3 | 2.06 | 164905.48 | 167534.93 | 164854.1 | 0 |
| 1717602000 | 164025.69 | 1 | 0.82 | 163834.65 | 164025.69 | 162370.21 | 0 |
| 1717515600 | 162693.51 | 1 | 1.19 | 161420.37 | 163237.69 | 160678.34 | 0 |
| 1717429200 | 160778.54 | 1 | 1.01 | 160057.94 | 161163.81 | 158862.21 | 0 |
| 1717170000 | 159177.01 | 1 | 0.83 | 158040.28 | 159483.29 | 156918.9 | 0 |
| 1717083600 | 157864.5 | -228.62 | -0.14 | 158236.72 | 158494.26 | 157279.78 | 0 |
| 1716997200 | 158093.12 | -4 | -2.88 | 162189.31 | 162378.6 | 158029.97 | 0 |
| 1716910800 | 162775.25 | -1 | -0.82 | 164232.6 | 165333.9 | 162729.19 | 0 |
| 1716824400 | 164120.07 | 735.47 | 0.45 | 163514.91 | 164236.01 | 162936.21 | 0 |
| 1716565200 | 163384.6 | 245.38 | 0.15 | 162368.44 | 163384.6 | 161282.98 | 0 |
| 1716478800 | 163139.22 | -77.99 | -0.05 | 163033.88 | 163932.56 | 162706.54 | 0 |
| 1716392400 | 163217.21 | -979.18 | -0.60 | 163714.65 | 164399.69 | 162678.79 | 0 |
| 1716306000 | 164196.39 | -2 | -1.50 | 166178.82 | 166178.82 | 163151.53 | 0 |
| 1716219600 | 166692.12 | -1 | -0.64 | 167423.12 | 167545.53 | 166256.21 | 0 |
| 1715960400 | 167767.09 | -3 | -1.77 | 170831.15 | 171439.95 | 167069.82 | 0 |
| 1715874000 | 170782.38 | 991.97 | 0.58 | 170164.07 | 171859.75 | 169242.67 | 0 |
| 1715787600 | 169790.41 | 2 | 1.70 | 167379.15 | 170056.87 | 167096.49 | 0 |
| 1715701200 | 166951.51 | -31.05 | -0.02 | 167542.09 | 167782.19 | 166356.15 | 0 |
| 1715614800 | 166982.56 | -1 | -0.60 | 168167.42 | 168319.38 | 166395.73 | 0 |
| 1715355600 | 167985.96 | -1 | -0.73 | 169804.27 | 169933.92 | 167985.96 | 0 |
| 1715269200 | 169222.19 | 701.25 | 0.42 | 168833.26 | 170711.9 | 168787.44 | 0 |
| 1715182800 | 168520.94 | -2 | -1.67 | 170791.48 | 171150.74 | 167537.38 | 0 |
| 1715096400 | 171383.19 | 9 | 5.60 | 162571.72 | 171456.52 | 162514.19 | 0 |
| 1715010000 | 162292.14 | -89.1 | -0.05 | 163433.13 | 163433.13 | 161772.46 | 0 |
| 1714750800 | 162381.24 | 986.11 | 0.61 | 162123.35 | 163836.9 | 161803.7 | 0 |
| 1714664400 | 161395.13 | -875.43 | -0.54 | 162556.1 | 163093.82 | 161079.79 | 0 |
| 1714491600 | 162270.56 | 570.42 | 0.35 | 161869.34 | 162903.31 | 160696.51 | 0 |
| 1714405200 | 161700.14 | -141.49 | -0.09 | 162027.73 | 162586.35 | 161586.47 | 0 |
| 1714148640 | 161841.63 | 510.13 | 0.32 | 162196.82 | 163337.21 | 161578.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
