FTSE Italia Growth 100 Index (ITGRW100)
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 | 12.36 | 0.180577409415 | 6844.71 | 6899.4 | 6823.7 | 0 | 0 | IX |
| 4 | -175.9 | -2.50107706986 | 7032.97 | 7037.45 | 6771.26 | 0 | 0 | IX |
| 12 | 54.67 | 0.803686934023 | 6802.4 | 7051.93 | 6693.87 | 0 | 0 | IX |
| 26 | 39.47 | 0.578942736447 | 6817.6 | 7201.67 | 6693.87 | 0 | 0 | IX |
| 52 | -199.67 | -2.8294935055 | 7056.74 | 7269.56 | 6675.84 | 0 | 0 | IX |
| 156 | -199.67 | -2.8294935055 | 7056.74 | 7269.56 | 6675.84 | 0 | 0 | IX |
| 260 | -199.67 | -2.8294935055 | 7056.74 | 7269.56 | 6675.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738773600 | 6871.07 | -9 | -0.13 | 6875.56 | 6883.66 | 6852.43 | 0 |
| 1738687200 | 6880.07 | 43.12 | 0.63 | 6841.7 | 6894.77 | 6838.59 | 0 |
| 1738600800 | 6836.95 | -44.03 | -0.64 | 6848.47 | 6862.65 | 6823.7 | 0 |
| 1738341600 | 6880.98 | 18.22 | 0.27 | 6875.72 | 6899.4 | 6862.89 | 0 |
| 1738255200 | 6862.76 | 25.08 | 0.37 | 6844.71 | 6870.86 | 6836.94 | 0 |
| 1738168800 | 6837.68 | 32.47 | 0.48 | 6807.1 | 6850.25 | 6803.8 | 0 |
| 1738082400 | 6805.21 | 19.49 | 0.29 | 6789.37 | 6825.24 | 6771.26 | 0 |
| 1737996000 | 6785.72 | -34.14 | -0.50 | 6826.58 | 6835.66 | 6776.97 | 0 |
| 1737736800 | 6819.86 | -7.78 | -0.11 | 6830.79 | 6854.09 | 6800.12 | 0 |
| 1737650400 | 6827.64 | -6.13 | -0.09 | 6847.81 | 6854.1 | 6814.43 | 0 |
| 1737564000 | 6833.77 | -23.18 | -0.34 | 6861.42 | 6863.46 | 6832.9 | 0 |
| 1737477600 | 6856.95 | -32.39 | -0.47 | 6901.6 | 6908.93 | 6853.7 | 0 |
| 1737391200 | 6889.34 | -8.22 | -0.12 | 6914.81 | 6948.54 | 6881.87 | 0 |
| 1737132000 | 6897.56 | 12.67 | 0.18 | 6902.21 | 6922.61 | 6883.51 | 0 |
| 1737045600 | 6884.89 | -12.03 | -0.17 | 6900.78 | 6916.77 | 6880.61 | 0 |
| 1736959200 | 6896.92 | -31.06 | -0.45 | 6928.91 | 6963.83 | 6885.78 | 0 |
| 1736872800 | 6927.98 | -12.83 | -0.18 | 6942.36 | 6960.74 | 6921.98 | 0 |
| 1736786400 | 6940.81 | -51.93 | -0.74 | 7014.86 | 7017.08 | 6938.39 | 0 |
| 1736527200 | 6992.74 | -11.74 | -0.17 | 7024.55 | 7033.65 | 6968.69 | 0 |
| 1736440800 | 7004.48 | -19.69 | -0.28 | 7032.97 | 7037.45 | 6988.34 | 0 |
| 1736354400 | 7024.17 | 2.87 | 0.04 | 7030.72 | 7051.93 | 6999.44 | 0 |
| 1736268000 | 7021.3 | 21.78 | 0.31 | 7012.62 | 7040.49 | 7002.65 | 0 |
| 1736181600 | 6999.52 | 39.14 | 0.56 | 6993.07 | 7017.12 | 6973.06 | 0 |
| 1735922400 | 6960.38 | -11.37 | -0.16 | 6983.9 | 7003.98 | 6944.03 | 0 |
| 1735836000 | 6971.75 | 32.95 | 0.47 | 6931.26 | 6977.7 | 6929.71 | 0 |
| 1735576800 | 6938.8 | 65.88 | 0.96 | 6883.25 | 6952.79 | 6880.27 | 0 |
| 1735317600 | 6872.92 | 31.25 | 0.46 | 6840.62 | 6885.75 | 6840.08 | 0 |
| 1734972000 | 6841.67 | 9.6 | 0.14 | 6839.99 | 6842.86 | 6813.5 | 0 |
| 1734712800 | 6832.07 | -9.93 | -0.15 | 6835.3 | 6839.7 | 6805.76 | 0 |
| 1734626400 | 6842 | -35.7 | -0.52 | 6870.67 | 6874.01 | 6826.94 | 0 |
| 1734540000 | 6877.7 | 22.01 | 0.32 | 6864.69 | 6884.22 | 6860.2 | 0 |
| 1734453600 | 6855.69 | 0.09 | 0.00 | 6867.08 | 6902.58 | 6841.38 | 0 |
| 1734367200 | 6855.6 | -27.21 | -0.40 | 6891.29 | 6900.7 | 6846.72 | 0 |
| 1734108000 | 6882.81 | -14.79 | -0.21 | 6897.92 | 6900.1 | 6859.34 | 0 |
| 1734021600 | 6897.6 | 35.51 | 0.52 | 6855.02 | 6919.9 | 6855.02 | 0 |
| 1733935200 | 6862.09 | 44.95 | 0.66 | 6831.66 | 6872.81 | 6827.51 | 0 |
| 1733848800 | 6817.14 | -11.98 | -0.18 | 6827.7 | 6828.87 | 6797.77 | 0 |
| 1733762400 | 6829.12 | 20.51 | 0.30 | 6816.64 | 6841.83 | 6809.05 | 0 |
| 1733503200 | 6808.61 | 21.35 | 0.31 | 6759.72 | 6809.2 | 6757.66 | 0 |
| 1733416800 | 6787.26 | 19.46 | 0.29 | 6763.85 | 6788.96 | 6751.62 | 0 |
| 1733330400 | 6767.8 | 7.15 | 0.11 | 6757.89 | 6776.17 | 6746.79 | 0 |
| 1733244000 | 6760.65 | -9.1 | -0.13 | 6772.64 | 6786.21 | 6753.72 | 0 |
| 1733157600 | 6769.75 | 38.66 | 0.57 | 6727.28 | 6769.87 | 6718.31 | 0 |
| 1732898400 | 6731.09 | 5.43 | 0.08 | 6733.05 | 6739.57 | 6705.28 | 0 |
| 1732812000 | 6725.66 | 23.67 | 0.35 | 6718.78 | 6733.33 | 6693.87 | 0 |
| 1732725600 | 6701.99 | -35.53 | -0.53 | 6737.96 | 6742.51 | 6699.95 | 0 |
| 1732639200 | 6737.52 | -19.35 | -0.29 | 6770.96 | 6774.2 | 6719.13 | 0 |
| 1732552800 | 6756.87 | -4.24 | -0.06 | 6790.5 | 6798.29 | 6735.41 | 0 |
| 1732293600 | 6761.11 | -3.41 | -0.05 | 6766.57 | 6774.46 | 6741.12 | 0 |
| 1732207200 | 6764.52 | -22.56 | -0.33 | 6788.91 | 6797.92 | 6756.03 | 0 |
| 1732120800 | 6787.08 | 9.73 | 0.14 | 6790.71 | 6816.91 | 6773.05 | 0 |
| 1732034400 | 6777.35 | -14.39 | -0.21 | 6818.24 | 6821.6 | 6751.82 | 0 |
| 1731948000 | 6791.74 | 6.03 | 0.09 | 6783.31 | 6820.02 | 6771.91 | 0 |
| 1731688800 | 6785.71 | -22.74 | -0.33 | 6820.35 | 6822.5 | 6776.54 | 0 |
| 1731602400 | 6808.45 | 4.36 | 0.06 | 6802.4 | 6817.69 | 6776.41 | 0 |
| 1731516000 | 6804.09 | 29.8 | 0.44 | 6783.82 | 6812.76 | 6783.82 | 0 |
| 1731429600 | 6774.29 | -29.86 | -0.44 | 6817.67 | 6820.43 | 6766.38 | 0 |
| 1731343200 | 6804.15 | -15.82 | -0.23 | 6848.05 | 6852.15 | 6786.51 | 0 |
| 1731084000 | 6819.97 | 7.4 | 0.11 | 6813.72 | 6820.4 | 6797.56 | 0 |
| 1730997600 | 6812.57 | -12.96 | -0.19 | 6831.96 | 6846.45 | 6804.6 | 0 |
| 1730911200 | 6825.53 | -77.13 | -1.12 | 6913.26 | 6914.7 | 6805.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
