Ftse Mib (FTSEMIB)
BITI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -89 | -0.24647110154 | 36109.71 | 36628.29 | 35816.01 | 0 | 0 | IX |
| 4 | 1763.53 | 5.14791351769 | 34257.18 | 36628.29 | 34167.01 | 0 | 0 | IX |
| 12 | 1933.34 | 5.67171946677 | 34087.37 | 36628.29 | 32709.22 | 0 | 0 | IX |
| 26 | 4562.33 | 14.5027493469 | 31458.38 | 36628.29 | 30652.98 | 0 | 0 | IX |
| 52 | 5231.34 | 16.9907341397 | 30789.37 | 36628.29 | 30652.98 | 0 | 0 | IX |
| 156 | 8648.92 | 31.5979334928 | 27371.79 | 36628.29 | 20183.45 | 0 | 0 | IX |
| 260 | 12723.62 | 54.6146321279 | 23297.09 | 36628.29 | 14153.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738341600 | 36471.75 | 42.03 | 0.12 | 36552.32 | 36628.29 | 36378.17 | 0 |
| 1738255200 | 36429.72 | 58.05 | 0.16 | 36464.71 | 36475.47 | 36297.52 | 0 |
| 1738168800 | 36371.67 | 224.61 | 0.62 | 36294.88 | 36409.53 | 36162.85 | 0 |
| 1738082400 | 36147.06 | -44.11 | -0.12 | 36254.68 | 36500.97 | 36121.6 | 0 |
| 1737996000 | 36191.17 | -9.55 | -0.03 | 36109.71 | 36337.29 | 35897.88 | 0 |
| 1737736800 | 36200.72 | 87.88 | 0.24 | 36300.03 | 36472.55 | 36119.07 | 0 |
| 1737650400 | 36112.84 | 53.67 | 0.15 | 35854.09 | 36124.3 | 35789.02 | 0 |
| 1737564000 | 36059.17 | 0 | 0.00 | 36059.17 | 36059.17 | 36059.17 | 0 |
| 1737477600 | 36059.17 | -84.66 | -0.23 | 36082.06 | 36138.63 | 35922.44 | 0 |
| 1737391200 | 36143.83 | -123.8 | -0.34 | 36242.67 | 36351.15 | 36074.56 | 0 |
| 1737132000 | 36267.63 | 447.84 | 1.25 | 35941.39 | 36314.18 | 35929.99 | 0 |
| 1737045600 | 35819.79 | 172.83 | 0.48 | 35889.69 | 36011.16 | 35767.95 | 0 |
| 1736959200 | 35646.96 | 522.37 | 1.49 | 35232.03 | 35701.45 | 35176.7 | 0 |
| 1736872800 | 35124.59 | 325.32 | 0.93 | 35023.87 | 35218.82 | 34981.38 | 0 |
| 1736786400 | 34799.27 | -290.96 | -0.83 | 34968.71 | 35005.05 | 34619.53 | 0 |
| 1736527200 | 35090.23 | -225.28 | -0.64 | 35375.22 | 35433.29 | 35090.23 | 0 |
| 1736440800 | 35315.51 | 206.77 | 0.59 | 34960.65 | 35390.78 | 34854.63 | 0 |
| 1736354400 | 35108.74 | 169.84 | 0.49 | 34940.46 | 35268.26 | 34843.04 | 0 |
| 1736268000 | 34938.9 | 158.09 | 0.45 | 34723.86 | 34952.25 | 34356.31 | 0 |
| 1736181600 | 34780.81 | 653.19 | 1.91 | 34257.18 | 34781.53 | 34167.01 | 0 |
| 1735922400 | 34127.62 | -247.15 | -0.72 | 34372.27 | 34377.11 | 34052.29 | 0 |
| 1735836000 | 34374.77 | 188.59 | 0.55 | 34348.16 | 34456.18 | 33780.24 | 0 |
| 1735576800 | 34186.18 | 25.21 | 0.07 | 34062.02 | 34339.73 | 33966.3 | 0 |
| 1735317600 | 34160.97 | 421.07 | 1.25 | 33821.18 | 34160.97 | 33623.67 | 0 |
| 1734972000 | 33739.9 | -26.39 | -0.08 | 33648.38 | 33849.64 | 33541.4 | 0 |
| 1734712800 | 33766.29 | -20.71 | -0.06 | 33519.239 | 33792.62 | 33266.92 | 0 |
| 1734626400 | 33787 | -613.99 | -1.78 | 34026.24 | 34170.28 | 33708.16 | 0 |
| 1734540000 | 34400.99 | 85.75 | 0.25 | 34318.44 | 34505.14 | 34210.01 | 0 |
| 1734453600 | 34315.24 | -425.01 | -1.22 | 34474.13 | 34601.64 | 34237.82 | 0 |
| 1734367200 | 34740.25 | -148.54 | -0.43 | 34904.59 | 35004.86 | 34659.93 | 0 |
| 1734108000 | 34888.79 | 31.42 | 0.09 | 34906.79 | 35007.21 | 34821.23 | 0 |
| 1734021600 | 34857.37 | 126.06 | 0.36 | 34841.03 | 34959.21 | 34828.52 | 0 |
| 1733935200 | 34731.31 | 206.61 | 0.60 | 34557.84 | 34753.1 | 34537.73 | 0 |
| 1733848800 | 34524.7 | -35.13 | -0.10 | 34544.35 | 34621.04 | 34394.03 | 0 |
| 1733762400 | 34559.83 | -189.67 | -0.55 | 34955.11 | 34965.31 | 34552.82 | 0 |
| 1733503200 | 34749.5 | 123.22 | 0.36 | 34658.93 | 34886 | 34648.82 | 0 |
| 1733416800 | 34626.28 | 542.37 | 1.59 | 34121.12 | 34652.26 | 34117.03 | 0 |
| 1733330400 | 34083.91 | 254.57 | 0.75 | 33937.44 | 34270.87 | 33935.51 | 0 |
| 1733244000 | 33829.34 | 346.17 | 1.03 | 33614.24 | 33958.37 | 33608.58 | 0 |
| 1733157600 | 33483.17 | 68.61 | 0.21 | 33238.129 | 33598.02 | 33100.309 | 0 |
| 1732898400 | 33414.559 | 154.43 | 0.46 | 33155.78 | 33422.29 | 33105.83 | 0 |
| 1732812000 | 33260.129 | 170.41 | 0.51 | 33235.76 | 33358.019 | 33145.089 | 0 |
| 1732725600 | 33089.72 | -77.92 | -0.23 | 32993.44 | 33089.89 | 32709.22 | 0 |
| 1732639200 | 33167.64 | -260.08 | -0.78 | 33242.339 | 33389.78 | 32988.4 | 0 |
| 1732552800 | 33427.72 | -67.11 | -0.20 | 33665.72 | 33708.38 | 33291.16 | 0 |
| 1732293600 | 33494.83 | 199.87 | 0.60 | 33503.32 | 33541.37 | 32959.879 | 0 |
| 1732207200 | 33294.96 | 67.26 | 0.20 | 33251.82 | 33329.85 | 32859.66 | 0 |
| 1732120800 | 33227.699 | -97.03 | -0.29 | 33529.92 | 33544.04 | 33131.019 | 0 |
| 1732034400 | 33324.73 | -433.7 | -1.28 | 33787.78 | 33830.17 | 32787.769 | 0 |
| 1731948000 | 33758.43 | -433.36 | -1.27 | 33888.98 | 33890.26 | 33489.809 | 0 |
| 1731688800 | 34191.79 | -166.37 | -0.48 | 34264.71 | 34470.36 | 34145.29 | 0 |
| 1731602400 | 34358.16 | 650.64 | 1.93 | 33814.81 | 34364.76 | 33745.49 | 0 |
| 1731516000 | 33707.52 | 100.38 | 0.30 | 33575.48 | 33856.3 | 33475.16 | 0 |
| 1731429600 | 33607.14 | -736.69 | -2.15 | 34076.73 | 34169.01 | 33604.16 | 0 |
| 1731343200 | 34343.83 | 527.25 | 1.56 | 34087.37 | 34380.71 | 34034.93 | 0 |
| 1731084000 | 33816.58 | -164.65 | -0.48 | 33991.69 | 33995.38 | 33602.43 | 0 |
| 1730997600 | 33981.23 | 40.51 | 0.12 | 34095.7 | 34375.85 | 33935.11 | 0 |
| 1730911200 | 33940.72 | -531.34 | -1.54 | 34614.99 | 34968.58 | 33829.43 | 0 |
| 1730824800 | 34472.06 | -68.67 | -0.20 | 34545.9 | 34706.16 | 34343.88 | 0 |
| 1730738400 | 34540.73 | -135.44 | -0.39 | 34667.6 | 34818.88 | 34536.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
