Ftse Italia All-Share (ITLMS)
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 | 23.6 | 0.0582963340993 | 40482.82 | 41184.88 | 39747.72 | 0 | 0 | IX |
| 4 | 494.32 | 1.23542628355 | 40012.1 | 41551.35 | 39747.72 | 0 | 0 | IX |
| 12 | 3982.09 | 10.9025682333 | 36524.33 | 41551.35 | 35427.87 | 0 | 0 | IX |
| 26 | 4873.27 | 13.6762256494 | 35633.15 | 41551.35 | 34864.88 | 0 | 0 | IX |
| 52 | 4959.3 | 13.9513412057 | 35547.12 | 41551.35 | 32718.83 | 0 | 0 | IX |
| 156 | 15010.01 | 58.8710724373 | 25496.41 | 41551.35 | 21934.77 | 0 | 0 | IX |
| 260 | 21377.72 | 111.757307083 | 19128.7 | 41551.35 | 15498.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741711200 | 39910.01 | -536.83 | -1.33 | 40565.77 | 40598.4 | 39747.72 | 0 |
| 1741624800 | 40446.84 | -387.31 | -0.95 | 41066.59 | 41129.62 | 40344.34 | 0 |
| 1741365600 | 40834.15 | -190.44 | -0.46 | 40810.63 | 41021.86 | 40546.51 | 0 |
| 1741279200 | 41024.59 | 265.43 | 0.65 | 41063.66 | 41184.88 | 40589.61 | 0 |
| 1741192800 | 40759.16 | 814.26 | 2.04 | 40482.82 | 40998.45 | 40385.39 | 0 |
| 1741106400 | 39944.9 | -1 | -3.38 | 40984.48 | 41076.55 | 39770.35 | 0 |
| 1741020000 | 41343.59 | 424.92 | 1.04 | 40927.32 | 41529.49 | 40673.93 | 0 |
| 1740760800 | 40918.67 | 14.01 | 0.03 | 40692.06 | 40952.33 | 40591.93 | 0 |
| 1740674400 | 40904.66 | -612.8 | -1.48 | 41326.94 | 41326.94 | 40658.36 | 0 |
| 1740588000 | 41517.46 | 525.64 | 1.28 | 41112.05 | 41551.35 | 41112.05 | 0 |
| 1740501600 | 40991.82 | 237.41 | 0.58 | 40601.6 | 41202.71 | 40600.61 | 0 |
| 1740415200 | 40754.41 | 40.42 | 0.10 | 40730.53 | 40890.13 | 40444.78 | 0 |
| 1740156000 | 40713.99 | 197.06 | 0.49 | 40681.94 | 40793.15 | 40581.91 | 0 |
| 1740069600 | 40516.93 | -116.89 | -0.29 | 40691 | 40830.65 | 40451.69 | 0 |
| 1739983200 | 40633.82 | -221.55 | -0.54 | 40974.57 | 41198.27 | 40611.42 | 0 |
| 1739896800 | 40855.37 | 228.22 | 0.56 | 40766.77 | 40880.39 | 40715.98 | 0 |
| 1739810400 | 40627.15 | 354.71 | 0.88 | 40298.81 | 40716.27 | 40298.81 | 0 |
| 1739551200 | 40272.44 | 70.19 | 0.17 | 40175.83 | 40460.72 | 40148.81 | 0 |
| 1739465100 | 40202.25 | 404.34 | 1.02 | 40043.71 | 40202.25 | 39834.79 | 0 |
| 1739378700 | 39797.91 | -56.8 | -0.14 | 40012.1 | 40073.4 | 39793.07 | 0 |
| 1739292300 | 39854.71 | 349.67 | 0.89 | 39570.39 | 39856.24 | 39403.47 | 0 |
| 1739207460 | 39505.04 | 203.72 | 0.52 | 39380.81 | 39518.99 | 39331.88 | 0 |
| 1738946400 | 39301.32 | -76.52 | -0.19 | 39386.9 | 39438.93 | 39220.83 | 0 |
| 1738860000 | 39377.84 | 545.69 | 1.41 | 38962.48 | 39377.84 | 38918.29 | 0 |
| 1738773600 | 38832.15 | -135.59 | -0.35 | 38852.18 | 38852.18 | 38658.98 | 0 |
| 1738687200 | 38967.74 | 488.6 | 1.27 | 38605.48 | 38967.74 | 38162.49 | 0 |
| 1738600800 | 38479.14 | -260.63 | -0.67 | 38160.54 | 38554.56 | 38061.9 | 0 |
| 1738341600 | 38739.77 | 70.01 | 0.18 | 38798.5 | 38869.55 | 38645.91 | 0 |
| 1738255200 | 38669.76 | 73.05 | 0.19 | 38694.3 | 38711.54 | 38534.55 | 0 |
| 1738168800 | 38596.71 | 232.88 | 0.61 | 38522.59 | 38639.41 | 38401.34 | 0 |
| 1738082400 | 38363.83 | -37.47 | -0.10 | 38462.64 | 38716.73 | 38346.27 | 0 |
| 1737996000 | 38401.3 | -16.7 | -0.04 | 38311.2 | 38547.21 | 38103.13 | 0 |
| 1737736800 | 38418 | 80.79 | 0.21 | 38527.79 | 38696.44 | 38335 | 0 |
| 1737650400 | 38337.21 | 252.93 | 0.66 | 38082.47 | 38346.96 | 38020.87 | 0 |
| 1737564000 | 38084.28 | -188.92 | -0.49 | 38312.37 | 38439.9 | 38051.45 | 0 |
| 1737477600 | 38273.2 | -65.27 | -0.17 | 38278.34 | 38326.69 | 38130.07 | 0 |
| 1737391200 | 38338.47 | -128.1 | -0.33 | 38446.97 | 38555.18 | 38292.5 | 0 |
| 1737132000 | 38466.57 | 479.68 | 1.26 | 38113.67 | 38510.25 | 38107.85 | 0 |
| 1737045600 | 37986.89 | 198.11 | 0.52 | 38043.79 | 38165.03 | 37932.74 | 0 |
| 1736959200 | 37788.78 | 543.5 | 1.46 | 37359.7 | 37840.09 | 37307.78 | 0 |
| 1736872800 | 37245.28 | 315.02 | 0.85 | 37162.77 | 37349.07 | 37124.59 | 0 |
| 1736786400 | 36930.26 | -313.76 | -0.84 | 37120.86 | 37154.39 | 36753.59 | 0 |
| 1736527200 | 37244.02 | -250.66 | -0.67 | 37556.18 | 37604.6 | 37244.02 | 0 |
| 1736440800 | 37494.68 | 198.21 | 0.53 | 37147.78 | 37571.41 | 37038.13 | 0 |
| 1736354400 | 37296.47 | 138.91 | 0.37 | 37147.83 | 37464.73 | 37031.95 | 0 |
| 1736268000 | 37157.56 | 160.1 | 0.43 | 36946.32 | 37161.09 | 36574.76 | 0 |
| 1736181600 | 36997.46 | 663.66 | 1.83 | 36472.17 | 36997.46 | 36383.3 | 0 |
| 1735922400 | 36333.8 | -258.84 | -0.71 | 36590.44 | 36590.44 | 36267.72 | 0 |
| 1735836000 | 36592.64 | 201.83 | 0.55 | 36559.19 | 36665.45 | 35991.45 | 0 |
| 1735576800 | 36390.81 | 25.14 | 0.07 | 36268.49 | 36539.39 | 36166.31 | 0 |
| 1735317600 | 36365.67 | 444.78 | 1.24 | 36006.72 | 36365.74 | 35814.88 | 0 |
| 1734972000 | 35920.89 | -37.87 | -0.11 | 35839.27 | 36032.65 | 35720.13 | 0 |
| 1734712800 | 35958.76 | 1.58 | 0.00 | 35681.09 | 35974.42 | 35427.87 | 0 |
| 1734626400 | 35957.18 | -652.22 | -1.78 | 36216.37 | 36359.31 | 35881.56 | 0 |
| 1734540000 | 36609.4 | 92.47 | 0.25 | 36524.33 | 36718.79 | 36409.86 | 0 |
| 1734453600 | 36516.93 | -438.38 | -1.19 | 36692.67 | 36810.18 | 36449.42 | 0 |
| 1734367200 | 36955.31 | -164.26 | -0.44 | 37130.73 | 37219.28 | 36875.03 | 0 |
| 1734108000 | 37119.57 | 31.97 | 0.09 | 37140.93 | 37237.05 | 37048.63 | 0 |
| 1734021600 | 37087.6 | 113.42 | 0.31 | 37085.59 | 37200.52 | 37067.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
