FTSE MIB Net Total Return Lux Index (FTSEMIBN)
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 | 340.09 | 0.473053451604 | 71892.51 | 72542.64 | 71096.62 | 0 | 0 | IX |
| 4 | 4339.68 | 6.39194779073 | 67892.92 | 72542.64 | 67260.9 | 0 | 0 | IX |
| 12 | 5704.34 | 8.57431112733 | 66528.26 | 72542.64 | 64603.49 | 0 | 0 | IX |
| 26 | 5681.46 | 8.53698373912 | 66551.14 | 72542.64 | 59939.46 | 0 | 0 | IX |
| 52 | 41559.04 | 135.488153315 | 30673.56 | 72542.64 | 30534.31 | 0 | 0 | IX |
| 156 | 45177.19 | 166.980245356 | 27055.41 | 72542.64 | 20183.45 | 0 | 0 | IX |
| 260 | 48369.45 | 202.695159692 | 23863.15 | 72542.64 | 14153.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738341600 | 72232.6 | 83.24 | 0.12 | 72392.18 | 72542.64 | 72047.27 | 0 |
| 1738255200 | 72149.36 | 114.96 | 0.16 | 72218.67 | 72238.71 | 71889.06 | 0 |
| 1738168800 | 72034.4 | 444.84 | 0.62 | 71882.32 | 72109.38 | 71620.82 | 0 |
| 1738082400 | 71589.56 | -87.35 | -0.12 | 71802.7 | 72290.48 | 71539.14 | 0 |
| 1737996000 | 71676.91 | -18.91 | -0.03 | 71515.59 | 71966.32 | 71096.62 | 0 |
| 1737736800 | 71695.82 | 174.05 | 0.24 | 71892.51 | 72234.19 | 71534.12 | 0 |
| 1737650400 | 71521.77 | 512.48 | 0.72 | 71009.32 | 71544.48 | 70880.45 | 0 |
| 1737564000 | 71009.29 | -406.2 | -0.57 | 71493.86 | 71739.33 | 70944.15 | 0 |
| 1737477600 | 71415.49 | -167.66 | -0.23 | 71460.82 | 71572.87 | 71144.68 | 0 |
| 1737391200 | 71583.15 | -53.52 | -0.07 | 71772.68 | 71993.75 | 71445.97 | 0 |
| 1737132000 | 71636.67 | 884.58 | 1.25 | 70992.29 | 71728.8 | 70969.77 | 0 |
| 1737045600 | 70752.09 | 341.38 | 0.48 | 70890.16 | 71130.1 | 70649.7 | 0 |
| 1736959200 | 70410.71 | 1 | 1.49 | 69591.15 | 70518.35 | 69481.86 | 0 |
| 1736872800 | 69378.93 | 642.59 | 0.93 | 69179.98 | 69565.05 | 69096.06 | 0 |
| 1736786400 | 68736.34 | -574.71 | -0.83 | 69071.03 | 69142.8 | 68382.36 | 0 |
| 1736527200 | 69311.05 | -444.98 | -0.64 | 69872.93 | 69988.67 | 69311.05 | 0 |
| 1736440800 | 69756.03 | 408.42 | 0.59 | 69055.1 | 69904.71 | 68845.7 | 0 |
| 1736354400 | 69347.61 | 335.47 | 0.49 | 69015.23 | 69662.71 | 68822.79 | 0 |
| 1736268000 | 69012.14 | 312.27 | 0.45 | 68587.38 | 69038.52 | 67861.39 | 0 |
| 1736181600 | 68699.87 | 1 | 1.91 | 67665.59 | 68701.3 | 67487.49 | 0 |
| 1735922400 | 67409.68 | -488.19 | -0.72 | 67892.92 | 67902.49 | 67260.9 | 0 |
| 1735836000 | 67897.87 | 372.51 | 0.55 | 67845.29 | 68058.67 | 66723.52 | 0 |
| 1735576800 | 67525.36 | 49.81 | 0.07 | 67280.1 | 67828.65 | 67091.03 | 0 |
| 1735317600 | 67475.55 | 831.7 | 1.25 | 66805.06 | 67475.55 | 66414.27 | 0 |
| 1734972000 | 66643.85 | -52.12 | -0.08 | 66463.429 | 66860.61 | 66251.759 | 0 |
| 1734712800 | 66695.97 | -40.92 | -0.06 | 66208 | 66747.979 | 65709.61 | 0 |
| 1734626400 | 66736.89 | -1 | -1.78 | 67209.43 | 67493.94 | 66581.149 | 0 |
| 1734540000 | 67949.65 | 169.37 | 0.25 | 67786.6 | 68155.37 | 67572.43 | 0 |
| 1734453600 | 67780.28 | -839.49 | -1.22 | 68094.12 | 68345.97 | 67628.23 | 0 |
| 1734367200 | 68619.77 | -288.55 | -0.42 | 68944.37 | 69142.43 | 68461.1 | 0 |
| 1734108000 | 68908.32 | 62.06 | 0.09 | 68943.87 | 69142.21 | 68774.88 | 0 |
| 1734021600 | 68846.26 | 248.97 | 0.36 | 68813.99 | 69047.4 | 68789.29 | 0 |
| 1733935200 | 68597.29 | 408.08 | 0.60 | 68254.68 | 68640.32 | 68214.95 | 0 |
| 1733848800 | 68189.21 | -69.38 | -0.10 | 68228.02 | 68379.49 | 67931.13 | 0 |
| 1733762400 | 68258.59 | -374.62 | -0.55 | 69039.32 | 69059.19 | 68244.76 | 0 |
| 1733503200 | 68633.21 | 243.36 | 0.36 | 68455.96 | 68902.81 | 68434.36 | 0 |
| 1733416800 | 68389.85 | 1 | 1.59 | 67392.11 | 68441.16 | 67384.02 | 0 |
| 1733330400 | 67318.61 | 502.79 | 0.75 | 67029.33 | 67687.88 | 67025.5 | 0 |
| 1733244000 | 66815.82 | 683.71 | 1.03 | 66390.99 | 67070.66 | 66379.8 | 0 |
| 1733157600 | 66132.11 | 135.52 | 0.21 | 65648.13 | 66358.95 | 65375.92 | 0 |
| 1732898400 | 65996.59 | 305.02 | 0.46 | 65485.48 | 66011.86 | 65386.82 | 0 |
| 1732812000 | 65691.57 | 336.55 | 0.51 | 65643.45 | 65884.92 | 65464.36 | 0 |
| 1732725600 | 65355.02 | -153.88 | -0.23 | 65164.84 | 65355.35 | 64603.49 | 0 |
| 1732639200 | 65508.9 | -513.68 | -0.78 | 65656.07 | 65947.64 | 65154.89 | 0 |
| 1732552800 | 66022.58 | -132.55 | -0.20 | 66492.649 | 66576.92 | 65752.869 | 0 |
| 1732293600 | 66155.13 | 394.75 | 0.60 | 66171.89 | 66247.06 | 65098.55 | 0 |
| 1732207200 | 65760.38 | 132.84 | 0.20 | 65675.16 | 65829.28 | 64900.62 | 0 |
| 1732120800 | 65627.539 | -191.63 | -0.29 | 66224.44 | 66252.33 | 65436.59 | 0 |
| 1732034400 | 65819.17 | -856.59 | -1.28 | 66733.74 | 66817.46 | 64758.64 | 0 |
| 1731948000 | 66675.759 | -244.14 | -0.36 | 66933.6 | 66936.14 | 66145.22 | 0 |
| 1731688800 | 66919.899 | -325.6 | -0.48 | 67062.619 | 67465.1 | 66828.89 | 0 |
| 1731602400 | 67245.5 | 1 | 1.93 | 66182.08 | 67258.42 | 66046.86 | 0 |
| 1731516000 | 65972.08 | 196.47 | 0.30 | 65714.08 | 66263.27 | 65517.31 | 0 |
| 1731429600 | 65775.61 | -1 | -2.15 | 66694.71 | 66875.3 | 65769.789 | 0 |
| 1731343200 | 67217.47 | 1 | 1.56 | 66715.53 | 67289.64 | 66612.89 | 0 |
| 1731084000 | 66185.55 | -322.23 | -0.48 | 66528.259 | 66535.619 | 65766.399 | 0 |
| 1730997600 | 66507.78 | 79.27 | 0.12 | 66733.02 | 67280.13 | 66417.53 | 0 |
| 1730911200 | 66428.509 | -1 | -1.54 | 67748.19 | 68440.22 | 66210.679 | 0 |
| 1730824800 | 67468.44 | -134.39 | -0.20 | 67612.95 | 67926.61 | 67217.56 | 0 |
| 1730738400 | 67602.83 | -265.09 | -0.39 | 67851.15 | 68147.24 | 67594.6 | 0 |
| 1730479200 | 67867.92 | 772.95 | 1.15 | 67159.78 | 68044.01 | 67095.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
