FTSE Italia All Share Technology Index (ITLMS10)
BITI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5288.04 | -3.54215856894 | 149288.63 | 149604.52 | 140429.31 | 0 | 0 | IX |
| 4 | -1688.34 | -1.15886635999 | 145688.93 | 151475.42 | 137484.13 | 0 | 0 | IX |
| 12 | 153.27 | 0.106550473099 | 143847.32 | 156591.45 | 136493.71 | 0 | 0 | IX |
| 26 | -8737.94 | -5.72084856388 | 152738.53 | 163814.59 | 136419.69 | 0 | 0 | IX |
| 52 | -19657.01 | -12.0110584537 | 163657.6 | 179595.4 | 127735.32 | 0 | 0 | IX |
| 156 | 13936.94 | 10.7154766147 | 130063.65 | 179595.4 | 108745.68 | 0 | 0 | IX |
| 260 | 26067.13 | 22.103252122 | 117933.46 | 179595.4 | 108745.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721403600 | 140429.31 | -3 | -2.55 | 143409.68 | 143503.57 | 140429.31 | 0 |
| 1721317200 | 144096.76 | -2 | -1.51 | 145032.79 | 146771.99 | 143751 | 0 |
| 1721230800 | 146299.67 | -1 | -0.89 | 147100.72 | 148197.99 | 144418.35 | 0 |
| 1721144400 | 147607.57 | -785.5 | -0.53 | 147405.32 | 148202.32 | 146922.22 | 0 |
| 1721058000 | 148393.07 | -1 | -1.22 | 149288.63 | 149604.51 | 147403.29 | 0 |
| 1720798800 | 150229.75 | 1 | 1.29 | 147693.82 | 150534.89 | 147503.23 | 0 |
| 1720712400 | 148321.28 | -411.96 | -0.28 | 150153.34 | 151475.42 | 148321.28 | 0 |
| 1720626000 | 148733.24 | 2 | 1.78 | 146839.32 | 148743.95 | 146600.54 | 0 |
| 1720539600 | 146129.65 | -2 | -1.96 | 149330.98 | 149783.82 | 145715.21 | 0 |
| 1720453200 | 149056.84 | 436.59 | 0.29 | 148686.67 | 150096.03 | 148130.39 | 0 |
| 1720194000 | 148620.25 | 2 | 1.92 | 147415.18 | 149964.37 | 147098.42 | 0 |
| 1720107600 | 145822.31 | 623.43 | 0.43 | 146108.06 | 146748.88 | 145681.76 | 0 |
| 1720021200 | 145198.88 | 2 | 2.05 | 143669.6 | 146080.13 | 143669.6 | 0 |
| 1719934800 | 142281.32 | 2 | 1.97 | 139392.89 | 142358.54 | 138941.17 | 0 |
| 1719848400 | 139537.06 | -2 | -1.58 | 144288.19 | 144299.45 | 139515.07 | 0 |
| 1719589200 | 141773.73 | 1 | 1.27 | 140445.71 | 143099.22 | 140109.81 | 0 |
| 1719502800 | 140001.98 | -1 | -1.13 | 142439.49 | 142439.49 | 139777.48 | 0 |
| 1719416400 | 141600.38 | -1 | -1.15 | 144193.66 | 144193.66 | 140915.51 | 0 |
| 1719330000 | 143254.43 | -1 | -1.36 | 137485.96 | 143686.23 | 137484.13 | 0 |
| 1719243600 | 145234.39 | -182.26 | -0.13 | 145688.93 | 146535.23 | 145119.14 | 0 |
| 1718984400 | 145416.65 | -1 | -0.90 | 144475.26 | 145605.75 | 143621.07 | 0 |
| 1718898000 | 146736.66 | 1 | 1.22 | 145188.34 | 147400.93 | 144612.13 | 0 |
| 1718811600 | 144961.43 | -5 | -3.95 | 150867.37 | 150882.49 | 144764.35 | 0 |
| 1718725200 | 150915.5 | 1 | 0.87 | 151103.49 | 152211.22 | 149571.03 | 0 |
| 1718638800 | 149619.71 | 1 | 0.87 | 149601.22 | 151167.92 | 149249.14 | 0 |
| 1718379600 | 148322.31 | -4 | -2.86 | 153312.65 | 153911.06 | 148073.01 | 0 |
| 1718293200 | 152682.37 | -3 | -2.31 | 156044.12 | 156430.79 | 151885.85 | 0 |
| 1718206800 | 156290.5 | 4 | 3.00 | 153015.6 | 156591.45 | 151865.44 | 0 |
| 1718120400 | 151740.93 | -3 | -1.96 | 154772.93 | 154982.35 | 151129.74 | 0 |
| 1718034000 | 154773.66 | -572.74 | -0.37 | 153570.48 | 154773.66 | 152139.84 | 0 |
| 1717774800 | 155346.4 | 823.22 | 0.53 | 155483.29 | 155581.51 | 152807.32 | 0 |
| 1717688400 | 154523.18 | 3 | 2.34 | 152954.28 | 154523.18 | 152160.17 | 0 |
| 1717602000 | 150990.93 | 4 | 2.84 | 148133.9 | 151249.12 | 147578.96 | 0 |
| 1717515600 | 146818.06 | 2 | 1.43 | 145204.88 | 148533.01 | 144849.53 | 0 |
| 1717429200 | 144751.07 | 1 | 1.34 | 145800.34 | 146487.14 | 144465.15 | 0 |
| 1717170000 | 142843.7 | -754.48 | -0.53 | 143771.12 | 144645.37 | 141733.96 | 0 |
| 1717083600 | 143598.18 | 893.45 | 0.63 | 141358.31 | 144334.5 | 141358.31 | 0 |
| 1716997200 | 142704.73 | -3 | -2.60 | 145940.63 | 146090.45 | 142371.92 | 0 |
| 1716910800 | 146509.21 | 474.67 | 0.33 | 146465.13 | 147423.57 | 145104.65 | 0 |
| 1716824400 | 146034.54 | -489.25 | -0.33 | 146286.82 | 146319.62 | 145285.16 | 0 |
| 1716565200 | 146523.79 | -940.59 | -0.64 | 146280.24 | 146647.93 | 145191.64 | 0 |
| 1716478800 | 147464.38 | 527.35 | 0.36 | 148549.6 | 150123.72 | 146899.38 | 0 |
| 1716392400 | 146937.03 | 3 | 2.53 | 143408.67 | 147158.81 | 142119 | 0 |
| 1716306000 | 143311.15 | -3 | -2.18 | 146279.4 | 146279.4 | 142060.74 | 0 |
| 1716219600 | 146505.24 | 1 | 0.89 | 144671.88 | 146600.44 | 144660.95 | 0 |
| 1715960400 | 145216.87 | -1 | -1.16 | 146231.54 | 146935.53 | 145020.49 | 0 |
| 1715874000 | 146922.22 | -113.77 | -0.08 | 148574.7 | 148605.82 | 146810.65 | 0 |
| 1715787600 | 147035.99 | 2 | 1.56 | 145358.01 | 147035.99 | 144812.65 | 0 |
| 1715701200 | 144778.35 | 2 | 2.10 | 141275.29 | 144851.62 | 140896.93 | 0 |
| 1715614800 | 141799.64 | 231.41 | 0.16 | 141468.04 | 142192.29 | 141040.22 | 0 |
| 1715355600 | 141568.23 | 232.92 | 0.16 | 141459.13 | 142076.91 | 141013.79 | 0 |
| 1715269200 | 141335.31 | 394.64 | 0.28 | 141451.34 | 141876.91 | 140425.81 | 0 |
| 1715182800 | 140940.67 | -2 | -1.84 | 142606.47 | 143197.04 | 140940.67 | 0 |
| 1715096400 | 143583.44 | 3 | 2.72 | 140945.13 | 144541.46 | 140913.07 | 0 |
| 1715010000 | 139775.01 | 223.06 | 0.16 | 139725.38 | 141079.15 | 139196.95 | 0 |
| 1714750800 | 139551.95 | 3 | 2.21 | 137831.22 | 140757.07 | 137445.01 | 0 |
| 1714664400 | 136539.96 | -4 | -2.89 | 137282.31 | 139086.75 | 136493.71 | 0 |
| 1714491600 | 140606.04 | -1 | -1.24 | 143585.65 | 143732.82 | 140573.62 | 0 |
| 1714405200 | 142366.98 | -1 | -1.04 | 143847.32 | 145037.18 | 141828.92 | 0 |
| 1714146000 | 143862.21 | -2 | -1.82 | 148406.75 | 148606.92 | 143862.21 | 0 |
| 1714059600 | 146535.32 | 1 | 0.69 | 139637.46 | 149493.48 | 138783.4 | 0 |
| 1713973200 | 145528.93 | 5 | 4.22 | 139868.04 | 147751.48 | 139868.04 | 0 |
| 1713886800 | 139632.23 | 2 | 1.65 | 139542.93 | 140238.24 | 138376.95 | 0 |
| 1713800400 | 137360.79 | 95.04 | 0.07 | 136559.06 | 138727.87 | 136419.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
