FTSE Italia All Share Financials Index (ITLMS30)
BITI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 248.56 | 1.06808986978 | 23271.45 | 23927.25 | 23174.72 | 0 | 0 | IX |
| 4 | 1419.61 | 6.42345839894 | 22100.4 | 23927.25 | 21795.97 | 0 | 0 | IX |
| 12 | 1078.1 | 4.80395830836 | 22441.91 | 23927.25 | 20894.23 | 0 | 0 | IX |
| 26 | 5411.34 | 29.8825921506 | 18108.67 | 23927.25 | 17944.15 | 0 | 0 | IX |
| 52 | 7057.49 | 42.8700466271 | 16462.52 | 23927.25 | 15285.55 | 0 | 0 | IX |
| 156 | 10950.5 | 87.1195456307 | 12569.51 | 23927.25 | 9832.91 | 0 | 0 | IX |
| 260 | 11233.18 | 91.4245578396 | 12286.83 | 23927.25 | 9832.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 23561.24 | -266.91 | -1.12 | 23610.14 | 23705.11 | 23258.69 | 0 |
| 1721835600 | 23828.15 | -41.35 | -0.17 | 23822.39 | 23914.37 | 23451.28 | 0 |
| 1721749200 | 23869.5 | 165.27 | 0.70 | 23801.58 | 23927.25 | 23739.66 | 0 |
| 1721662800 | 23704.23 | 475.51 | 2.05 | 23355.66 | 23778.43 | 23355.66 | 0 |
| 1721403600 | 23228.72 | -123.58 | -0.53 | 23271.45 | 23334.94 | 23174.72 | 0 |
| 1721317200 | 23352.3 | 90.4 | 0.39 | 23343.5 | 23482.49 | 23276.96 | 0 |
| 1721230800 | 23261.9 | 80.21 | 0.35 | 23187.92 | 23327.2 | 23118.73 | 0 |
| 1721144400 | 23181.69 | 141.5 | 0.61 | 22976.41 | 23254.39 | 22880.64 | 0 |
| 1721058000 | 23040.19 | -34.27 | -0.15 | 23018.63 | 23161.21 | 22866.57 | 0 |
| 1720798800 | 23074.46 | 155.62 | 0.68 | 22988.43 | 23091.95 | 22913.1 | 0 |
| 1720712400 | 22918.84 | -89.34 | -0.39 | 23083.25 | 23088.28 | 22811.53 | 0 |
| 1720626000 | 23008.18 | 187.8 | 0.82 | 22889.79 | 23032.86 | 22725.97 | 0 |
| 1720539600 | 22820.38 | -202.53 | -0.88 | 22942.2 | 22983.53 | 22762.4 | 0 |
| 1720453200 | 23022.91 | 170.79 | 0.75 | 22867.34 | 23332.49 | 22817.71 | 0 |
| 1720194000 | 22852.12 | -96.88 | -0.42 | 23024.31 | 23065.42 | 22693.07 | 0 |
| 1720107600 | 22949 | 240.69 | 1.06 | 22796.91 | 22989.48 | 22781.52 | 0 |
| 1720021200 | 22708.31 | 304.02 | 1.36 | 22552.35 | 22850.42 | 22469.13 | 0 |
| 1719934800 | 22404.29 | -285.79 | -1.26 | 22581.91 | 22605.08 | 22292.18 | 0 |
| 1719848400 | 22690.08 | 761.35 | 3.47 | 22473.02 | 22690.08 | 22388.36 | 0 |
| 1719589200 | 21928.73 | -6.91 | -0.03 | 22100.4 | 22129.72 | 21795.97 | 0 |
| 1719502800 | 21935.64 | -212.64 | -0.96 | 22157.97 | 22242.39 | 21903.59 | 0 |
| 1719416400 | 22148.28 | -74.99 | -0.34 | 22356.57 | 22375.07 | 22033.21 | 0 |
| 1719330000 | 22223.27 | -172.19 | -0.77 | 22386.03 | 22456.85 | 22166.31 | 0 |
| 1719243600 | 22395.46 | 553.67 | 2.53 | 21974.24 | 22404.79 | 21971.57 | 0 |
| 1718984400 | 21841.79 | -314.45 | -1.42 | 21994.77 | 22042.49 | 21647.48 | 0 |
| 1718898000 | 22156.24 | 327.11 | 1.50 | 21870.73 | 22223.32 | 21853.43 | 0 |
| 1718811600 | 21829.13 | 38.76 | 0.18 | 21834.23 | 21988.91 | 21688.17 | 0 |
| 1718725200 | 21790.37 | 382.57 | 1.79 | 21665.74 | 21838.31 | 21608.76 | 0 |
| 1718638800 | 21407.8 | 277.45 | 1.31 | 21335.3 | 21478.93 | 21098.49 | 0 |
| 1718379600 | 21130.35 | -719.87 | -3.29 | 21830.56 | 21830.56 | 20894.23 | 0 |
| 1718293200 | 21850.22 | -647.57 | -2.88 | 22470.79 | 22504.45 | 21805.19 | 0 |
| 1718206800 | 22497.79 | 366.78 | 1.66 | 22285.76 | 22560.98 | 22285.76 | 0 |
| 1718120400 | 22131.01 | -637.24 | -2.80 | 22834.84 | 22834.84 | 22037.42 | 0 |
| 1718034000 | 22768.25 | -161.83 | -0.71 | 22727.7 | 22768.25 | 22643.25 | 0 |
| 1717774800 | 22930.08 | -58.61 | -0.25 | 23047.32 | 23053.48 | 22758.16 | 0 |
| 1717688400 | 22988.69 | 357.31 | 1.58 | 22756.8 | 23030 | 22481.88 | 0 |
| 1717602000 | 22631.38 | 73.52 | 0.33 | 22684.94 | 22805.93 | 22550.35 | 0 |
| 1717515600 | 22557.86 | -550.21 | -2.38 | 23054.66 | 23055.78 | 22470.04 | 0 |
| 1717429200 | 23108.07 | 154.02 | 0.67 | 23148.52 | 23214.79 | 23053.33 | 0 |
| 1717170000 | 22954.05 | 12.03 | 0.05 | 23006.76 | 23081.25 | 22841.59 | 0 |
| 1717083600 | 22942.02 | 325.67 | 1.44 | 22569.89 | 22942.02 | 22558.4 | 0 |
| 1716997200 | 22616.35 | -349.62 | -1.52 | 22930.83 | 22993.05 | 22500.06 | 0 |
| 1716910800 | 22965.97 | 81.65 | 0.36 | 22937.19 | 23097.99 | 22849.28 | 0 |
| 1716824400 | 22884.32 | 84.98 | 0.37 | 22789.12 | 22884.32 | 22706.32 | 0 |
| 1716565200 | 22799.34 | 52.42 | 0.23 | 22598.55 | 22821.26 | 22434.09 | 0 |
| 1716478800 | 22746.92 | 72.51 | 0.32 | 22732.96 | 22882.05 | 22618.38 | 0 |
| 1716392400 | 22674.41 | -177.48 | -0.78 | 22893.14 | 22933.35 | 22673.46 | 0 |
| 1716306000 | 22851.89 | -60.95 | -0.27 | 22831.59 | 22857.95 | 22608.26 | 0 |
| 1716219600 | 22912.84 | -747.68 | -3.16 | 23129.69 | 23232.33 | 22879.62 | 0 |
| 1715960400 | 23660.52 | 143.2 | 0.61 | 23560.27 | 23696.78 | 23539.23 | 0 |
| 1715874000 | 23517.32 | 112.71 | 0.48 | 23497.74 | 23562.05 | 23439.11 | 0 |
| 1715787600 | 23404.61 | 64.85 | 0.28 | 23507.36 | 23525.46 | 23252.42 | 0 |
| 1715701200 | 23339.76 | 373.21 | 1.63 | 22975.52 | 23374.35 | 22959.61 | 0 |
| 1715614800 | 22966.55 | 85.85 | 0.38 | 22892.23 | 23008.7 | 22850.55 | 0 |
| 1715355600 | 22880.7 | 102.31 | 0.45 | 22880.75 | 22976.3 | 22771.19 | 0 |
| 1715269200 | 22778.39 | -24.94 | -0.11 | 22819.79 | 22854.24 | 22418.74 | 0 |
| 1715182800 | 22803.33 | -43.25 | -0.19 | 22918.74 | 22983.44 | 22658.73 | 0 |
| 1715096400 | 22846.58 | 459 | 2.05 | 22598.75 | 22846.58 | 22543.2 | 0 |
| 1715010000 | 22387.58 | 433.45 | 1.97 | 22065.83 | 22387.58 | 22044.84 | 0 |
| 1714750800 | 21954.13 | -413.27 | -1.85 | 22441.91 | 22455.72 | 21831.27 | 0 |
| 1714664400 | 22367.4 | 220.2 | 0.99 | 22254.95 | 22449.4 | 22254.95 | 0 |
| 1714491600 | 22147.2 | -99.37 | -0.45 | 22285.44 | 22355.55 | 22147.2 | 0 |
| 1714405200 | 22246.57 | -38.93 | -0.17 | 22385.56 | 22421.32 | 22150.15 | 0 |
| 1714148640 | 22285.5 | 312.22 | 1.42 | 22132.75 | 22317.04 | 22049.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
