Ftse Italia All-Share (ITLMS)
BITI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 458.09 | 1.25599875193 | 36472.17 | 37604.6 | 36383.3 | 0 | 0 | IX |
| 4 | -200.47 | -0.539903201472 | 37130.73 | 37604.6 | 35427.87 | 0 | 0 | IX |
| 12 | -421.95 | -1.12965203398 | 37352.21 | 37604.6 | 34864.88 | 0 | 0 | IX |
| 26 | 145.29 | 0.39497109825 | 36784.97 | 37604.6 | 32718.83 | 0 | 0 | IX |
| 52 | 4294.98 | 13.1605428236 | 32635.28 | 37697.4 | 32006.16 | 0 | 0 | IX |
| 156 | 6738.27 | 22.31807178 | 30191.99 | 37697.4 | 21934.77 | 0 | 0 | IX |
| 260 | 10723.77 | 40.920283487 | 26206.49 | 37697.4 | 15498.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733935200 | 36974.18 | 224.36 | 0.61 | 36778.29 | 36987.49 | 36759.79 | 0 |
| 1733848800 | 36749.82 | -23.2 | -0.06 | 36758.27 | 36839.06 | 36610.33 | 0 |
| 1733762400 | 36773.02 | -185.45 | -0.50 | 37168.79 | 37180.09 | 36769.38 | 0 |
| 1733503200 | 36958.47 | 128.83 | 0.35 | 36858.8 | 37095.1 | 36858.8 | 0 |
| 1733416800 | 36829.64 | 560.94 | 1.55 | 36307.11 | 36851.38 | 36307.11 | 0 |
| 1733330400 | 36268.7 | 275.81 | 0.77 | 36106.95 | 36445.66 | 36106.95 | 0 |
| 1733244000 | 35992.89 | 354.5 | 0.99 | 35775.26 | 36120.33 | 35774.19 | 0 |
| 1733157600 | 35638.39 | 52.54 | 0.15 | 35413.67 | 35750.88 | 35268.65 | 0 |
| 1732898400 | 35585.85 | 158.16 | 0.45 | 35325.14 | 35592.17 | 35272.66 | 0 |
| 1732812000 | 35427.69 | 184.31 | 0.52 | 35393.11 | 35526.04 | 35310.66 | 0 |
| 1732725600 | 35243.38 | -84.61 | -0.24 | 35159.97 | 35243.39 | 34864.88 | 0 |
| 1732639200 | 35327.99 | -276.14 | -0.78 | 35411.42 | 35559.28 | 35152.58 | 0 |
| 1732552800 | 35604.13 | -41.9 | -0.12 | 35830.85 | 35868.6 | 35456.78 | 0 |
| 1732293600 | 35646.03 | 210.05 | 0.59 | 35645.22 | 35681.16 | 35106.21 | 0 |
| 1732207200 | 35435.98 | 60.64 | 0.17 | 35408.8 | 35468.09 | 34997.44 | 0 |
| 1732120800 | 35375.34 | -86.57 | -0.24 | 35676.46 | 35688.16 | 35275.98 | 0 |
| 1732034400 | 35461.91 | -442.36 | -1.23 | 35938.62 | 35980.33 | 34913.66 | 0 |
| 1731948000 | 35904.27 | -421.61 | -1.16 | 36032.24 | 36032.24 | 35630.86 | 0 |
| 1731688800 | 36325.88 | -181.66 | -0.50 | 36409.46 | 36610.75 | 36285.19 | 0 |
| 1731602400 | 36507.54 | 670.77 | 1.87 | 35944.82 | 36512.97 | 35873.33 | 0 |
| 1731516000 | 35836.77 | 98.35 | 0.28 | 35705.42 | 35996.53 | 35590.21 | 0 |
| 1731429600 | 35738.42 | -774.13 | -2.12 | 36240.19 | 36316.27 | 35738.42 | 0 |
| 1731343200 | 36512.55 | 542.18 | 1.51 | 36250.47 | 36551.81 | 36205.55 | 0 |
| 1731084000 | 35970.37 | -165.4 | -0.46 | 36146.73 | 36146.73 | 35744.82 | 0 |
| 1730997600 | 36135.77 | 112.53 | 0.31 | 36191.92 | 36497.03 | 36073.84 | 0 |
| 1730911200 | 36023.24 | -535.25 | -1.46 | 36720.71 | 37088.62 | 35911.25 | 0 |
| 1730824800 | 36558.49 | -54.16 | -0.15 | 36621.08 | 36786.73 | 36437.17 | 0 |
| 1730738400 | 36612.65 | -157.11 | -0.43 | 36761.03 | 36916.74 | 36612.65 | 0 |
| 1730479200 | 36769.76 | 389.86 | 1.07 | 36414.91 | 36861.61 | 36391.47 | 0 |
| 1730392800 | 36379.9 | -239.99 | -0.66 | 36307.29 | 36569.39 | 36170.77 | 0 |
| 1730306400 | 36619.89 | -428.61 | -1.16 | 36890.5 | 36899.72 | 36473.98 | 0 |
| 1730220000 | 37048.5 | -102.21 | -0.28 | 37266.63 | 37382.43 | 37030.14 | 0 |
| 1730133600 | 37150.71 | 250.23 | 0.68 | 37085.6 | 37165.35 | 36835.49 | 0 |
| 1729870800 | 36900.48 | 66.95 | 0.18 | 36863.77 | 37023.15 | 36769.62 | 0 |
| 1729784400 | 36833.53 | 11.27 | 0.03 | 36908.42 | 37160.03 | 36833.53 | 0 |
| 1729698000 | 36822.26 | -47.33 | -0.13 | 36815.98 | 36964.65 | 36755.88 | 0 |
| 1729611600 | 36869.59 | -227.46 | -0.61 | 37081.41 | 37081.41 | 36646.8 | 0 |
| 1729525200 | 37097.05 | -273.04 | -0.73 | 37352.21 | 37451.38 | 37097.05 | 0 |
| 1729266000 | 37370.09 | 178.86 | 0.48 | 37188.32 | 37370.09 | 37168.01 | 0 |
| 1729179600 | 37191.23 | 380.59 | 1.03 | 36927.56 | 37303.82 | 36927.56 | 0 |
| 1729093200 | 36810.64 | 72.19 | 0.20 | 36580.68 | 36878.7 | 36564.98 | 0 |
| 1729006800 | 36738.45 | -93.7 | -0.25 | 36889.6 | 37038.03 | 36700.82 | 0 |
| 1728920400 | 36832.15 | 377 | 1.03 | 36564.97 | 36840.74 | 36479.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
