Ftse Mib (FTSEMIB)
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 | -458.25 | -1.17367795711 | 39043.93 | 39247.52 | 37558.4 | 0 | 0 | IX |
| 4 | 1876.46 | 5.11168583805 | 36709.22 | 39251.82 | 36654.79 | 0 | 0 | IX |
| 12 | 3744.65 | 10.7478165829 | 34841.03 | 39251.82 | 33266.92 | 0 | 0 | IX |
| 26 | 4974.79 | 14.8011254686 | 33610.89 | 39251.82 | 32709.22 | 0 | 0 | IX |
| 52 | 5442.8 | 16.4222300536 | 33142.88 | 39251.82 | 30652.98 | 0 | 0 | IX |
| 156 | 16672.27 | 76.082499255 | 21913.41 | 39251.82 | 20183.45 | 0 | 0 | IX |
| 260 | 17598.79 | 83.8561120776 | 20986.89 | 39251.82 | 14153.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741192800 | 38519.4 | 783.24 | 2.08 | 38256.36 | 38762.14 | 38149.73 | 0 |
| 1741106400 | 37736.16 | -1 | -3.41 | 38708.36 | 38813.92 | 37558.4 | 0 |
| 1741020000 | 39069.4 | 414.31 | 1.07 | 38644.2 | 39247.52 | 38403.69 | 0 |
| 1740760800 | 38655.09 | 32.25 | 0.08 | 38415.19 | 38691.28 | 38323.82 | 0 |
| 1740674400 | 38622.84 | -601.87 | -1.53 | 39043.93 | 39046.02 | 38379.55 | 0 |
| 1740588000 | 39224.71 | 510.19 | 1.32 | 38825.64 | 39251.82 | 38798.41 | 0 |
| 1740501600 | 38714.52 | 241.96 | 0.63 | 38323.34 | 38909.95 | 38303.2 | 0 |
| 1740415200 | 38472.56 | 51.51 | 0.13 | 38432.53 | 38594.07 | 38155.46 | 0 |
| 1740156000 | 38421.05 | 172.02 | 0.45 | 38405.06 | 38492.26 | 38284.55 | 0 |
| 1740069600 | 38249.03 | -99.13 | -0.26 | 38404.65 | 38531.73 | 38179.3 | 0 |
| 1739983200 | 38348.16 | -205.99 | -0.53 | 38665.74 | 38882.95 | 38320.27 | 0 |
| 1739896800 | 38554.15 | 226.43 | 0.59 | 38466.65 | 38580.51 | 38418.34 | 0 |
| 1739810400 | 38327.72 | 350.13 | 0.92 | 37998.32 | 38422.78 | 37997.13 | 0 |
| 1739551200 | 37977.59 | 69.54 | 0.18 | 37878.93 | 38152.37 | 37835.64 | 0 |
| 1739465100 | 37908.05 | 376.86 | 1.00 | 37769.92 | 37908.05 | 37547.4 | 0 |
| 1739378700 | 37531.19 | -50.86 | -0.14 | 37738.54 | 37803.48 | 37519.16 | 0 |
| 1739292300 | 37582.05 | 339.88 | 0.91 | 37302.84 | 37584.85 | 37133.36 | 0 |
| 1739207460 | 37242.17 | 186.47 | 0.50 | 37121.5 | 37260.11 | 37076.57 | 0 |
| 1738946400 | 37055.7 | -66.07 | -0.18 | 37123.31 | 37181.94 | 36971.12 | 0 |
| 1738860000 | 37121.77 | 540.29 | 1.48 | 36709.22 | 37121.77 | 36654.79 | 0 |
| 1738773600 | 36581.48 | -137.87 | -0.38 | 36597.09 | 36600.48 | 36407.58 | 0 |
| 1738687200 | 36719.35 | 500.37 | 1.38 | 36341.51 | 36720.36 | 35914.1 | 0 |
| 1738600800 | 36218.98 | -252.77 | -0.69 | 35928.85 | 36303.14 | 35816.01 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
