FTSE Italia All Share Utilities Index (ITLMS65)
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 | -28.63 | -0.0762770613057 | 37534.22 | 37729.31 | 36713.61 | 0 | 0 | IX |
| 4 | 1306.77 | 3.60997955182 | 36198.82 | 38273.61 | 36001.8 | 0 | 0 | IX |
| 12 | 1707.82 | 4.77074409942 | 35797.77 | 38617.36 | 35353.1 | 0 | 0 | IX |
| 26 | 1627.52 | 4.53625292553 | 35878.07 | 38617.36 | 33070.19 | 0 | 0 | IX |
| 52 | 1996.55 | 5.62265271041 | 35509.04 | 38617.36 | 31308.96 | 0 | 0 | IX |
| 156 | -4502.44 | -10.7180460498 | 42008.03 | 42952.63 | 24033.92 | 0 | 0 | IX |
| 260 | -4522.78 | -10.7612548381 | 42028.37 | 44455.74 | 24033.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 37477.76 | 280.39 | 0.75 | 37000.26 | 37666.13 | 37000.26 | 0 |
| 1721835600 | 37197.37 | 211.57 | 0.57 | 36726.42 | 37256.5 | 36713.61 | 0 |
| 1721749200 | 36985.8 | 124.97 | 0.34 | 36840.45 | 37209.36 | 36757.49 | 0 |
| 1721662800 | 36860.83 | -602.92 | -1.61 | 37014.82 | 37180.88 | 36734.35 | 0 |
| 1721403600 | 37463.75 | -322.54 | -0.85 | 37534.22 | 37719.38 | 37331.17 | 0 |
| 1721317200 | 37786.29 | 259.34 | 0.69 | 37629.81 | 37956.25 | 37561.12 | 0 |
| 1721230800 | 37526.95 | 156.08 | 0.42 | 37229.81 | 37614.69 | 37180.94 | 0 |
| 1721144400 | 37370.87 | -213.16 | -0.57 | 37328.65 | 37484.38 | 37077.66 | 0 |
| 1721058000 | 37584.03 | -466.48 | -1.23 | 38031.27 | 38031.27 | 37513.05 | 0 |
| 1720798800 | 38050.51 | 375.7 | 1.00 | 37999.9 | 38273.61 | 37728.22 | 0 |
| 1720712400 | 37674.81 | 305.53 | 0.82 | 37435.5 | 37940.6 | 37261.78 | 0 |
| 1720626000 | 37369.28 | 510.78 | 1.39 | 36942.84 | 37383.09 | 36889.43 | 0 |
| 1720539600 | 36858.5 | -66.74 | -0.18 | 36919.84 | 37037.07 | 36747.01 | 0 |
| 1720453200 | 36925.24 | -235.05 | -0.63 | 37104.58 | 37324.19 | 36925.24 | 0 |
| 1720194000 | 37160.29 | 292.77 | 0.79 | 37011.06 | 37242.55 | 36822.75 | 0 |
| 1720107600 | 36867.52 | 134.91 | 0.37 | 36809.02 | 36906.25 | 36751.31 | 0 |
| 1720021200 | 36732.61 | 281.76 | 0.77 | 36766.7 | 36882.41 | 36573 | 0 |
| 1719934800 | 36450.85 | -218.45 | -0.60 | 36430.87 | 36584.43 | 36231.67 | 0 |
| 1719848400 | 36669.3 | 555.47 | 1.54 | 36525.31 | 36960.7 | 36521.42 | 0 |
| 1719589200 | 36113.83 | -126.67 | -0.35 | 36198.82 | 36392.42 | 36001.8 | 0 |
| 1719502800 | 36240.5 | -299.64 | -0.82 | 36744.4 | 36804.74 | 36112.22 | 0 |
| 1719416400 | 36540.14 | -155.73 | -0.42 | 36823.55 | 36839.31 | 36173.57 | 0 |
| 1719330000 | 36695.87 | 116.81 | 0.32 | 36596.63 | 37071.76 | 36549.96 | 0 |
| 1719243600 | 36579.06 | 108.45 | 0.30 | 36305.38 | 36608.01 | 36212.89 | 0 |
| 1718984400 | 36470.61 | -103.21 | -0.28 | 36517.39 | 36800.62 | 36365.24 | 0 |
| 1718898000 | 36573.82 | 521.21 | 1.45 | 36035.89 | 36711.06 | 36011.5 | 0 |
| 1718811600 | 36052.61 | -235.13 | -0.65 | 36324.83 | 36426.25 | 36021.06 | 0 |
| 1718725200 | 36287.74 | 634.3 | 1.78 | 35909.51 | 36287.74 | 35762.54 | 0 |
| 1718638800 | 35653.44 | -137.5 | -0.38 | 35981.15 | 35981.15 | 35353.1 | 0 |
| 1718379600 | 35790.94 | -1 | -2.95 | 36865.85 | 36867.27 | 35508.51 | 0 |
| 1718293200 | 36879.92 | -409.89 | -1.10 | 37203.71 | 37332.91 | 36858.17 | 0 |
| 1718206800 | 37289.81 | 430.96 | 1.17 | 37078.84 | 37512.38 | 36859.37 | 0 |
| 1718120400 | 36858.85 | -684.67 | -1.82 | 37677.75 | 37825.48 | 36560.9 | 0 |
| 1718034000 | 37543.52 | -79.73 | -0.21 | 37215.64 | 37546.21 | 37111.24 | 0 |
| 1717774800 | 37623.25 | -486.51 | -1.28 | 38417.81 | 38417.81 | 37347.03 | 0 |
| 1717688400 | 38109.76 | -107.89 | -0.28 | 38257.27 | 38490.24 | 37735.77 | 0 |
| 1717602000 | 38217.65 | 297.63 | 0.78 | 38069.45 | 38597.47 | 38069.45 | 0 |
| 1717515600 | 37920.02 | 66.94 | 0.18 | 37869.33 | 38224.02 | 37699.86 | 0 |
| 1717429200 | 37853.08 | 442.4 | 1.18 | 37730.75 | 37893.11 | 37453.9 | 0 |
| 1717170000 | 37410.68 | 239.9 | 0.65 | 37215.73 | 37412.29 | 36985.56 | 0 |
| 1717083600 | 37170.78 | 311.01 | 0.84 | 36757.89 | 37235.28 | 36757.89 | 0 |
| 1716997200 | 36859.77 | -441.26 | -1.18 | 37092.61 | 37204.46 | 36821 | 0 |
| 1716910800 | 37301.03 | -52.17 | -0.14 | 37476.63 | 37483.47 | 37190.38 | 0 |
| 1716824400 | 37353.2 | 549.88 | 1.49 | 36808.6 | 37353.2 | 36732.84 | 0 |
| 1716565200 | 36803.32 | -208.05 | -0.56 | 36685.29 | 36902.08 | 36472.61 | 0 |
| 1716478800 | 37011.37 | -459.26 | -1.23 | 37384.14 | 37394.63 | 36826.96 | 0 |
| 1716392400 | 37470.63 | -299.3 | -0.79 | 37555.06 | 37561.98 | 37167.76 | 0 |
| 1716306000 | 37769.93 | -132.8 | -0.35 | 37662.6 | 37839.47 | 37275.36 | 0 |
| 1716219600 | 37902.73 | -362.67 | -0.95 | 38173.43 | 38262.09 | 37817.02 | 0 |
| 1715960400 | 38265.4 | -184.64 | -0.48 | 38365.27 | 38511.84 | 38097.98 | 0 |
| 1715874000 | 38450.04 | -72.49 | -0.19 | 38529.78 | 38617.36 | 38372.72 | 0 |
| 1715787600 | 38522.53 | 681.22 | 1.80 | 37919.96 | 38591.42 | 37919.96 | 0 |
| 1715701200 | 37841.31 | -264.4 | -0.69 | 38126.05 | 38159.12 | 37805.97 | 0 |
| 1715614800 | 38105.71 | 71.27 | 0.19 | 37982.78 | 38140.47 | 37820.04 | 0 |
| 1715355600 | 38034.44 | 1 | 3.00 | 37172.04 | 38045.26 | 37172.04 | 0 |
| 1715269200 | 36926.44 | 266.63 | 0.73 | 36670.66 | 36931.44 | 36546.61 | 0 |
| 1715182800 | 36659.81 | 372.84 | 1.03 | 36335.62 | 36732.53 | 36277.73 | 0 |
| 1715096400 | 36286.97 | 294.73 | 0.82 | 36076.09 | 36303.53 | 35907.9 | 0 |
| 1715010000 | 35992.24 | 320.32 | 0.90 | 35801.77 | 36143.38 | 35712.39 | 0 |
| 1714750800 | 35671.92 | -16.71 | -0.05 | 35797.77 | 36132.74 | 35580.03 | 0 |
| 1714664400 | 35688.63 | 289.4 | 0.82 | 35530.88 | 36036.3 | 35525.79 | 0 |
| 1714491600 | 35399.23 | -153.73 | -0.43 | 35648.11 | 35788.68 | 35343.01 | 0 |
| 1714405200 | 35552.96 | 485.16 | 1.38 | 35240.03 | 35569.11 | 35240.03 | 0 |
| 1714146000 | 35067.8 | 312.88 | 0.90 | 35008.08 | 35138.07 | 34743.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
