FTSE Italia All Share Telecommunications Index (ITLMS1510)
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 | 155.5 | 1.79011762972 | 8686.58 | 9065.2 | 8674.62 | 0 | 0 | IX |
| 4 | 336.41 | 3.95512640392 | 8505.67 | 9065.2 | 8288.35 | 0 | 0 | IX |
| 12 | 600.98 | 7.29247309218 | 8241.1 | 9309.12 | 8167.9 | 0 | 0 | IX |
| 26 | 94.64 | 1.08191653787 | 8747.44 | 9309.12 | 7755.86 | 0 | 0 | IX |
| 52 | 514.1 | 6.17316564161 | 8327.98 | 9309.12 | 7755.86 | 0 | 0 | IX |
| 156 | -293.8 | -3.2158916273 | 9135.88 | 10553.62 | 6510.26 | 0 | 0 | IX |
| 260 | -1685.82 | -16.0128800616 | 10527.9 | 12470.51 | 6510.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742488800 | 8760.93 | -47.75 | -0.54 | 8815.5 | 8843.43 | 8711.19 | 0 |
| 1742402400 | 8808.68 | -63.31 | -0.71 | 8849.6299 | 8849.6299 | 8773.24 | 0 |
| 1742316000 | 8871.99 | -99.26 | -1.11 | 9002.19 | 9016.87 | 8841.51 | 0 |
| 1742229600 | 8971.25 | 24.76 | 0.28 | 8941.3799 | 9065.2 | 8941.3799 | 0 |
| 1741970400 | 8946.49 | 266.5 | 3.07 | 8686.58 | 8946.49 | 8675.54 | 0 |
| 1741884000 | 8679.99 | 111.93 | 1.31 | 8575.64 | 8680.7 | 8555.42 | 0 |
| 1741797600 | 8568.06 | 78.15 | 0.92 | 8515.62 | 8589.94 | 8493.81 | 0 |
| 1741711200 | 8489.91 | -120.15 | -1.40 | 8604.53 | 8677.43 | 8484.29 | 0 |
| 1741624800 | 8610.06 | 119.21 | 1.40 | 8509.44 | 8624.79 | 8441.93 | 0 |
| 1741365600 | 8490.85 | 170.07 | 2.04 | 8330.69 | 8504.95 | 8290.55 | 0 |
| 1741279200 | 8320.78 | -107.1 | -1.27 | 8440.6 | 8549.26 | 8288.35 | 0 |
| 1741192800 | 8427.8799 | -88.36 | -1.04 | 8578.89 | 8603.02 | 8427.8799 | 0 |
| 1741106400 | 8516.24 | -98.08 | -1.14 | 8615.42 | 8696.22 | 8510.92 | 0 |
| 1741020000 | 8614.32 | -13.49 | -0.16 | 8629.67 | 8660.86 | 8542.17 | 0 |
| 1740760800 | 8627.81 | 43.83 | 0.51 | 8578.16 | 8627.81 | 8533.85 | 0 |
| 1740674400 | 8583.98 | -44.17 | -0.51 | 8610.4599 | 8621.2 | 8532.91 | 0 |
| 1740588000 | 8628.15 | -22.11 | -0.26 | 8630.91 | 8697.92 | 8619.79 | 0 |
| 1740501600 | 8650.26 | 26.41 | 0.31 | 8613.54 | 8656.04 | 8587.36 | 0 |
| 1740415200 | 8623.85 | 90.14 | 1.06 | 8557.29 | 8644.31 | 8534.08 | 0 |
| 1740156000 | 8533.7099 | 51.83 | 0.61 | 8505.67 | 8570.64 | 8503.91 | 0 |
| 1740069600 | 8481.8799 | -61.09 | -0.72 | 8587.3 | 8587.3 | 8476.76 | 0 |
| 1739983200 | 8542.97 | -112.72 | -1.30 | 8728.03 | 8803.91 | 8542.97 | 0 |
| 1739896800 | 8655.69 | 80.72 | 0.94 | 8620.48 | 8696.85 | 8599.33 | 0 |
| 1739810400 | 8574.97 | -92.75 | -1.07 | 8715.31 | 8715.31 | 8534.35 | 0 |
| 1739551200 | 8667.72 | -347.46 | -3.85 | 8961.92 | 8976.02 | 8623.18 | 0 |
| 1739465100 | 9015.18 | -122.08 | -1.34 | 9245.07 | 9309.12 | 9015.18 | 0 |
| 1739378700 | 9137.26 | 17.23 | 0.19 | 9151.53 | 9223.82 | 9110.98 | 0 |
| 1739292300 | 9120.03 | -34.17 | -0.37 | 9139.58 | 9164.6 | 9076.14 | 0 |
| 1739207460 | 9154.2 | 106.61 | 1.18 | 9083.85 | 9214.74 | 9039.3799 | 0 |
| 1738946400 | 9047.59 | 74.27 | 0.83 | 9069.01 | 9185.22 | 9024.83 | 0 |
| 1738860000 | 8973.32 | 45.83 | 0.51 | 8917.93 | 9005.75 | 8872.3799 | 0 |
| 1738773600 | 8927.49 | 88.45 | 1.00 | 8831.74 | 8927.49 | 8779.56 | 0 |
| 1738687200 | 8839.04 | 45.29 | 0.52 | 8815.64 | 8863.93 | 8784.34 | 0 |
| 1738600800 | 8793.75 | 67.95 | 0.78 | 8569.1299 | 8793.75 | 8569.1299 | 0 |
| 1738341600 | 8725.8 | -64.49 | -0.73 | 8770.6299 | 8793.44 | 8706.95 | 0 |
| 1738255200 | 8790.29 | 54.73 | 0.63 | 8742.39 | 8834.04 | 8706.6299 | 0 |
| 1738168800 | 8735.56 | -47.28 | -0.54 | 8797.2099 | 8797.2099 | 8689.04 | 0 |
| 1738082400 | 8782.84 | 135.56 | 1.57 | 8611.75 | 8825.59 | 8611.75 | 0 |
| 1737996000 | 8647.28 | 128.64 | 1.51 | 8530.36 | 8698.2 | 8518.79 | 0 |
| 1737736800 | 8518.64 | -102.31 | -1.19 | 8655.28 | 8708.7 | 8500.74 | 0 |
| 1737650400 | 8620.95 | 2.61 | 0.03 | 8613.27 | 8669.69 | 8536.83 | 0 |
| 1737564000 | 8618.34 | -62.69 | -0.72 | 8651.1299 | 8793.73 | 8618.34 | 0 |
| 1737477600 | 8681.03 | 3.33 | 0.04 | 8655.25 | 8704.27 | 8642.19 | 0 |
| 1737391200 | 8677.7 | 3.85 | 0.04 | 8644.39 | 8760.54 | 8587.4599 | 0 |
| 1737132000 | 8673.85 | 115.35 | 1.35 | 8572.27 | 8718.37 | 8565.57 | 0 |
| 1737045600 | 8558.5 | 25.09 | 0.29 | 8561.89 | 8577.3 | 8475.01 | 0 |
| 1736959200 | 8533.41 | 153.24 | 1.83 | 8427.24 | 8547.75 | 8350.17 | 0 |
| 1736872800 | 8380.17 | 20.32 | 0.24 | 8375.3799 | 8475.39 | 8332.66 | 0 |
| 1736786400 | 8359.85 | 2.14 | 0.03 | 8327.78 | 8403.09 | 8303.91 | 0 |
| 1736527200 | 8357.7099 | -207.43 | -2.42 | 8537.6299 | 8550.14 | 8337.49 | 0 |
| 1736440800 | 8565.14 | 11.4 | 0.13 | 8522.72 | 8582.52 | 8484.56 | 0 |
| 1736354400 | 8553.74 | 29.52 | 0.35 | 8560.67 | 8574.83 | 8475.66 | 0 |
| 1736268000 | 8524.22 | 127.49 | 1.52 | 8395.76 | 8557.8 | 8346.61 | 0 |
| 1736181600 | 8396.73 | 39.48 | 0.47 | 8388.12 | 8411.22 | 8314.69 | 0 |
| 1735922400 | 8357.25 | -137.79 | -1.62 | 8492.61 | 8493.93 | 8345.62 | 0 |
| 1735836000 | 8495.04 | 136.33 | 1.63 | 8388.02 | 8512.89 | 8388.02 | 0 |
| 1735576800 | 8358.7099 | 53.98 | 0.65 | 8271.23 | 8358.7099 | 8264.51 | 0 |
| 1735317600 | 8304.73 | 63.2 | 0.77 | 8241.1 | 8304.73 | 8167.9 | 0 |
| 1734972000 | 8241.53 | 67.15 | 0.82 | 8157.5 | 8249.54 | 8132.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
