FTSE Italia All Share Telecommunications Index (ITLMS15)
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 | -143 | -1.69826468227 | 8420.36 | 8572.9 | 8257.64 | 0 | 0 | IX |
| 4 | 183.24 | 2.26386562097 | 8094.12 | 8572.9 | 7980.07 | 0 | 0 | IX |
| 12 | 104.6 | 1.27986139321 | 8172.76 | 8667.5 | 7942.4 | 0 | 0 | IX |
| 26 | -1197.22 | -12.6361274062 | 9474.58 | 9605.57 | 7938.12 | 0 | 0 | IX |
| 52 | -1164.16 | -12.3302180157 | 9441.52 | 10307.08 | 7938.12 | 0 | 0 | IX |
| 156 | -1928.95 | -18.8995827091 | 10206.31 | 12470.51 | 6510.26 | 0 | 0 | IX |
| 260 | -2250.54 | -21.3769127746 | 10527.9 | 12470.51 | 6510.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721749200 | 8277.36 | -73.93 | -0.89 | 8369.81 | 8411.06 | 8257.64 | 0 |
| 1721662800 | 8351.29 | -140.35 | -1.65 | 8496.72 | 8572.9 | 8351.29 | 0 |
| 1721403600 | 8491.64 | -42.01 | -0.49 | 8471.06 | 8498.09 | 8450.14 | 0 |
| 1721317200 | 8533.65 | 123.58 | 1.47 | 8429.57 | 8550.5 | 8416.23 | 0 |
| 1721230800 | 8410.07 | -1.08 | -0.01 | 8420.36 | 8447.8799 | 8378.84 | 0 |
| 1721144400 | 8411.15 | -3.3 | -0.04 | 8392.31 | 8428.61 | 8354.1 | 0 |
| 1721058000 | 8414.45 | -52.56 | -0.62 | 8460.6299 | 8472.28 | 8358.95 | 0 |
| 1720798800 | 8467.01 | 62.67 | 0.75 | 8461.36 | 8561.1299 | 8451.6 | 0 |
| 1720712400 | 8404.34 | 207.91 | 2.54 | 8244.07 | 8417.92 | 8186.04 | 0 |
| 1720626000 | 8196.43 | 211.05 | 2.64 | 8051.8 | 8206.26 | 8027.17 | 0 |
| 1720539600 | 7985.38 | -42.82 | -0.53 | 8046.33 | 8046.33 | 7982.66 | 0 |
| 1720453200 | 8028.2 | -86.05 | -1.06 | 8113.1 | 8207.1299 | 8023.91 | 0 |
| 1720194000 | 8114.25 | -102.26 | -1.24 | 8232.89 | 8254.35 | 8097.43 | 0 |
| 1720107600 | 8216.51 | 92.33 | 1.14 | 8128.99 | 8229.66 | 8121.67 | 0 |
| 1720021200 | 8124.18 | 55.75 | 0.69 | 8091.47 | 8129.16 | 8066.14 | 0 |
| 1719934800 | 8068.43 | 60.47 | 0.76 | 8015.64 | 8095.25 | 7980.07 | 0 |
| 1719848400 | 8007.96 | 10.58 | 0.13 | 8061.76 | 8113.58 | 8004.14 | 0 |
| 1719589200 | 7997.38 | -35.25 | -0.44 | 8046.68 | 8081.66 | 7997.38 | 0 |
| 1719502800 | 8032.63 | -32.04 | -0.40 | 8077.9 | 8097.1 | 8022.06 | 0 |
| 1719416400 | 8064.67 | -10.22 | -0.13 | 8094.12 | 8158.86 | 8015.96 | 0 |
| 1719330000 | 8074.89 | -85.58 | -1.05 | 8174.04 | 8205.68 | 8050.74 | 0 |
| 1719243600 | 8160.47 | 161.61 | 2.02 | 8026.26 | 8172.52 | 7950 | 0 |
| 1718984400 | 7998.86 | -121.32 | -1.49 | 8067.04 | 8097.93 | 7975.74 | 0 |
| 1718898000 | 8120.18 | 120.21 | 1.50 | 8020.63 | 8120.18 | 8003.96 | 0 |
| 1718811600 | 7999.97 | -95.33 | -1.18 | 8090.86 | 8117.71 | 7998.62 | 0 |
| 1718725200 | 8095.3 | 77.61 | 0.97 | 8030.79 | 8098.34 | 8013.39 | 0 |
| 1718638800 | 8017.69 | -11.28 | -0.14 | 8061.29 | 8095.76 | 7977.17 | 0 |
| 1718379600 | 8028.97 | -2.28 | -0.03 | 8019.94 | 8062.33 | 7942.4 | 0 |
| 1718293200 | 8031.25 | -52.7 | -0.65 | 8104.69 | 8138.66 | 8016.58 | 0 |
| 1718206800 | 8083.95 | 50.39 | 0.63 | 8044.46 | 8133.68 | 8007.92 | 0 |
| 1718120400 | 8033.56 | -137.16 | -1.68 | 8162.68 | 8162.81 | 7969.42 | 0 |
| 1718034000 | 8170.72 | -89.09 | -1.08 | 8204.35 | 8221.17 | 8147.36 | 0 |
| 1717774800 | 8259.81 | -113.9 | -1.36 | 8451.04 | 8451.29 | 8259.81 | 0 |
| 1717688400 | 8373.7099 | -29.18 | -0.35 | 8405.01 | 8418.75 | 8341.89 | 0 |
| 1717602000 | 8402.89 | -97.98 | -1.15 | 8509.15 | 8548.28 | 8389.3799 | 0 |
| 1717515600 | 8500.87 | -72.27 | -0.84 | 8538.24 | 8572.14 | 8488.54 | 0 |
| 1717429200 | 8573.14 | 153.22 | 1.82 | 8457.83 | 8640.48 | 8406.97 | 0 |
| 1717170000 | 8419.92 | -54.48 | -0.64 | 8474.69 | 8492.28 | 8223.93 | 0 |
| 1717083600 | 8474.4 | 131.39 | 1.57 | 8379.04 | 8474.4 | 8082.34 | 0 |
| 1716997200 | 8343.01 | -135 | -1.59 | 8463.12 | 8481.41 | 8343.01 | 0 |
| 1716910800 | 8478.01 | -69.43 | -0.81 | 8573.27 | 8603.12 | 8452.2099 | 0 |
| 1716824400 | 8547.44 | 118.81 | 1.41 | 8441.92 | 8579.58 | 8422.28 | 0 |
| 1716565200 | 8428.6299 | 18.47 | 0.22 | 8390.53 | 8447.94 | 8290.8799 | 0 |
| 1716478800 | 8410.16 | -64.72 | -0.76 | 8459.8 | 8511.58 | 8382.49 | 0 |
| 1716392400 | 8474.8799 | 65.75 | 0.78 | 8399.5 | 8497.49 | 8356.87 | 0 |
| 1716306000 | 8409.1299 | -19.65 | -0.23 | 8449.18 | 8465.25 | 8336.7 | 0 |
| 1716219600 | 8428.78 | -234.15 | -2.70 | 8453.69 | 8485.16 | 8409.34 | 0 |
| 1715960400 | 8662.93 | 62.42 | 0.73 | 8596.4 | 8667.5 | 8569.83 | 0 |
| 1715874000 | 8600.51 | 17.07 | 0.20 | 8616 | 8622.45 | 8554.3799 | 0 |
| 1715787600 | 8583.44 | 117.61 | 1.39 | 8471.32 | 8633.54 | 8447.53 | 0 |
| 1715701200 | 8465.83 | 83.19 | 0.99 | 8414.98 | 8500.93 | 8375.07 | 0 |
| 1715614800 | 8382.64 | 20.2 | 0.24 | 8364.08 | 8422.56 | 8339.04 | 0 |
| 1715355600 | 8362.44 | 41.51 | 0.50 | 8347.8799 | 8416.16 | 8347.8799 | 0 |
| 1715269200 | 8320.93 | 120.63 | 1.47 | 8211.68 | 8347.9 | 8201.47 | 0 |
| 1715182800 | 8200.3 | -80.01 | -0.97 | 8236.93 | 8314.89 | 8200.3 | 0 |
| 1715096400 | 8280.31 | 15.64 | 0.19 | 8265.2 | 8305.36 | 8249.82 | 0 |
| 1715010000 | 8264.67 | -17.29 | -0.21 | 8275.67 | 8324.66 | 8251.8 | 0 |
| 1714750800 | 8281.9599 | 96.4 | 1.18 | 8171.18 | 8392.54 | 8171.18 | 0 |
| 1714664400 | 8185.56 | 6.6 | 0.08 | 8172.76 | 8234.81 | 8153.66 | 0 |
| 1714491600 | 8178.96 | -45.67 | -0.56 | 8177.73 | 8196.51 | 8120.88 | 0 |
| 1714405200 | 8224.6299 | 88.83 | 1.09 | 8159.28 | 8226.19 | 8120.18 | 0 |
| 1714146000 | 8135.8 | 62.2 | 0.77 | 8106.48 | 8193 | 8079.21 | 0 |
| 1714059600 | 8073.6 | -71.91 | -0.88 | 8148.56 | 8155.19 | 8022.7 | 0 |
| 1713973200 | 8145.51 | -98.19 | -1.19 | 8171.28 | 8189.8 | 8110.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
