FTSE Italia All Share Industrials Index (ITLMS50)
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 | 410.78 | 0.714104547006 | 57523.79 | 60582.78 | 56801.87 | 0 | 0 | IX |
| 4 | 2808.49 | 5.09466662603 | 55126.08 | 60582.78 | 54786.42 | 0 | 0 | IX |
| 12 | 7483.21 | 14.8325238408 | 50451.36 | 60582.78 | 49065.26 | 0 | 0 | IX |
| 26 | 10027.55 | 20.9312747902 | 47907.02 | 60582.78 | 47326.34 | 0 | 0 | IX |
| 52 | 13360.27 | 29.9730337885 | 44574.3 | 60582.78 | 43306.01 | 0 | 0 | IX |
| 156 | 20661.55 | 55.4329914775 | 37273.02 | 60582.78 | 33842.96 | 0 | 0 | IX |
| 260 | 20613.14 | 55.2313777902 | 37321.43 | 60582.78 | 32714.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741711200 | 57159.35 | 327.15 | 0.58 | 57484.83 | 58255.98 | 56806.4 | 0 |
| 1741624800 | 56832.2 | -1 | -2.06 | 58474 | 58702.81 | 56801.87 | 0 |
| 1741365600 | 58029.42 | -2 | -3.36 | 59810.12 | 59810.12 | 58029.26 | 0 |
| 1741279200 | 60048.16 | 997.66 | 1.69 | 59695.44 | 60582.78 | 59379.86 | 0 |
| 1741192800 | 59050.5 | 2 | 5.13 | 57523.79 | 59140.02 | 57484.62 | 0 |
| 1741106400 | 56168.4 | -2 | -4.22 | 58171.31 | 58978.17 | 55959.45 | 0 |
| 1741020000 | 58643.64 | 2 | 4.77 | 56032.96 | 59504.24 | 56002.51 | 0 |
| 1740760800 | 55971.49 | 108.14 | 0.19 | 55356.76 | 56280.63 | 55341.39 | 0 |
| 1740674400 | 55863.35 | -2 | -3.47 | 57999.99 | 58070.25 | 55490.58 | 0 |
| 1740588000 | 57870.22 | 994.77 | 1.75 | 57594.11 | 58094.82 | 57302.62 | 0 |
| 1740501600 | 56875.45 | -205.03 | -0.36 | 56858.04 | 57419.06 | 56675.21 | 0 |
| 1740415200 | 57080.48 | -694.01 | -1.20 | 57660.32 | 57716.41 | 56811.73 | 0 |
| 1740156000 | 57774.49 | 463.43 | 0.81 | 57916.09 | 58330.17 | 57592.87 | 0 |
| 1740069600 | 57311.06 | -998.08 | -1.71 | 58476.69 | 58631.25 | 57311.06 | 0 |
| 1739983200 | 58309.14 | -21.92 | -0.04 | 58977.6 | 59272.07 | 58019.96 | 0 |
| 1739896800 | 58331.06 | 560.23 | 0.97 | 58038.5 | 58581.33 | 57760.38 | 0 |
| 1739810400 | 57770.83 | 1 | 3.01 | 56162.41 | 57783.48 | 56002.93 | 0 |
| 1739551200 | 56081.85 | -112.9 | -0.20 | 56285.34 | 56841.5 | 56053.66 | 0 |
| 1739465100 | 56194.75 | 1 | 2.32 | 54807.68 | 56320.4 | 54786.42 | 0 |
| 1739378700 | 54922.36 | -21.95 | -0.04 | 55126.08 | 55854.05 | 54835.62 | 0 |
| 1739292300 | 54944.31 | 880.91 | 1.63 | 54330.66 | 55029.55 | 54131.97 | 0 |
| 1739207460 | 54063.4 | 552.56 | 1.03 | 53729.52 | 54173.91 | 53704.28 | 0 |
| 1738946400 | 53510.84 | 386.93 | 0.73 | 53384.07 | 53690.66 | 53156.61 | 0 |
| 1738860000 | 53123.91 | 335.48 | 0.64 | 52959.96 | 53194.74 | 52524.32 | 0 |
| 1738773600 | 52788.43 | -653.31 | -1.22 | 53315.18 | 53320.43 | 52633.52 | 0 |
| 1738687200 | 53441.74 | -683.66 | -1.26 | 54395.28 | 54418.43 | 53281.34 | 0 |
| 1738600800 | 54125.4 | -596.55 | -1.09 | 53596.27 | 54199.07 | 53419.07 | 0 |
| 1738341600 | 54721.95 | 555.77 | 1.03 | 54366.76 | 55132.08 | 54316.58 | 0 |
| 1738255200 | 54166.18 | 459.5 | 0.86 | 53944.18 | 54712.14 | 53944.18 | 0 |
| 1738168800 | 53706.68 | 748.08 | 1.41 | 53773.44 | 53966.18 | 53459.36 | 0 |
| 1738082400 | 52958.6 | -584.2 | -1.09 | 53622.19 | 53757.39 | 52949.65 | 0 |
| 1737996000 | 53542.8 | -2 | -3.77 | 55588.19 | 55588.19 | 53149.12 | 0 |
| 1737736800 | 55638.31 | 103.01 | 0.19 | 55726.17 | 55948.46 | 55626.34 | 0 |
| 1737650400 | 55535.3 | 430.85 | 0.78 | 55222.85 | 55556.82 | 54894.48 | 0 |
| 1737564000 | 55104.45 | 886.1 | 1.63 | 54385.12 | 55404.43 | 54385.12 | 0 |
| 1737477600 | 54218.35 | 77.02 | 0.14 | 54238 | 54281.62 | 53736.7 | 0 |
| 1737391200 | 54141.33 | 233.29 | 0.43 | 54189.02 | 54501.86 | 54011.31 | 0 |
| 1737132000 | 53908.04 | 1 | 2.36 | 52920.36 | 53940.94 | 52920.36 | 0 |
| 1737045600 | 52667.45 | 420.4 | 0.80 | 52696.1 | 52835.75 | 52453.38 | 0 |
| 1736959200 | 52247.05 | 1 | 2.05 | 51556.53 | 52380.29 | 51498.01 | 0 |
| 1736872800 | 51199.18 | -56.79 | -0.11 | 51425.19 | 51636.18 | 51057.59 | 0 |
| 1736786400 | 51255.97 | -1 | -2.04 | 52222.73 | 52222.73 | 51016.24 | 0 |
| 1736527200 | 52325.49 | -429.52 | -0.81 | 52845.45 | 52997.5 | 52212.24 | 0 |
| 1736440800 | 52755.01 | 870.6 | 1.68 | 51811.17 | 53114.93 | 51777.7 | 0 |
| 1736354400 | 51884.41 | 356.93 | 0.69 | 51651.02 | 52485.47 | 51643.52 | 0 |
| 1736268000 | 51527.48 | 51.21 | 0.10 | 51532.86 | 51667.71 | 51104.6 | 0 |
| 1736181600 | 51476.27 | 708.4 | 1.40 | 50950.55 | 51486.92 | 50412.98 | 0 |
| 1735922400 | 50767.87 | -199.4 | -0.39 | 50891.87 | 50986.18 | 50621.39 | 0 |
| 1735836000 | 50967.27 | 660.34 | 1.31 | 50612.97 | 50967.27 | 50330.83 | 0 |
| 1735576800 | 50306.93 | -181.89 | -0.36 | 50242.9 | 50444.5 | 50019.3 | 0 |
| 1735317600 | 50488.82 | 384.91 | 0.77 | 50173.82 | 50629.3 | 50024.38 | 0 |
| 1734972000 | 50103.91 | 161.55 | 0.32 | 49829.96 | 50485.25 | 49818.39 | 0 |
| 1734712800 | 49942.36 | -67.34 | -0.13 | 49505.48 | 49942.36 | 49065.26 | 0 |
| 1734626400 | 50009.7 | -841.07 | -1.65 | 50174.2 | 50374.7 | 49861.35 | 0 |
| 1734540000 | 50850.77 | 417.03 | 0.83 | 50451.36 | 51080.22 | 50294.13 | 0 |
| 1734453600 | 50433.74 | -851.97 | -1.66 | 51287.08 | 51287.08 | 50433.74 | 0 |
| 1734367200 | 51285.71 | 51.88 | 0.10 | 51212.72 | 51386.23 | 50976.39 | 0 |
| 1734108000 | 51233.83 | -80.33 | -0.16 | 51356.37 | 51590.12 | 51132.07 | 0 |
| 1734021600 | 51314.16 | -559.62 | -1.08 | 51880.58 | 52141.31 | 51314.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
