FTSE Italia All Share Banks Index (ITLMS3010)
BITI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 269.48 | 1.30138560768 | 20707.16 | 21368.69 | 20661.01 | 0 | 0 | IX |
| 4 | 800.47 | 3.96740312953 | 20176.17 | 21368.69 | 18927.36 | 0 | 0 | IX |
| 12 | 1548.67 | 7.97134234817 | 19427.97 | 21826.66 | 18927.36 | 0 | 0 | IX |
| 26 | 3188.94 | 17.9277815569 | 17787.7 | 21826.66 | 16728.58 | 0 | 0 | IX |
| 52 | 7586.06 | 56.6522137204 | 13390.58 | 21826.66 | 13345.77 | 0 | 0 | IX |
| 156 | 11404.64 | 119.145842039 | 9572 | 21826.66 | 6824.94 | 0 | 0 | IX |
| 260 | 11493.86 | 121.207704914 | 9482.78 | 21826.66 | 5040.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734453600 | 20783.73 | -357.11 | -1.69 | 21081.45 | 21116.08 | 20725.48 | 0 |
| 1734367200 | 21140.84 | 79.22 | 0.38 | 21129.31 | 21368.69 | 21075.77 | 0 |
| 1734108000 | 21061.62 | 15.02 | 0.07 | 21072.74 | 21095.44 | 20981.96 | 0 |
| 1734021600 | 21046.6 | 234.2 | 1.13 | 20889.44 | 21070.59 | 20799.88 | 0 |
| 1733935200 | 20812.4 | 137.5 | 0.67 | 20707.16 | 20842.59 | 20661.01 | 0 |
| 1733848800 | 20674.9 | 12.07 | 0.06 | 20734.86 | 20775.68 | 20579.66 | 0 |
| 1733762400 | 20662.83 | -82.16 | -0.40 | 20848.28 | 20858.06 | 20616.81 | 0 |
| 1733503200 | 20744.99 | 5 | 0.02 | 20733.14 | 20883.6 | 20661.49 | 0 |
| 1733416800 | 20739.99 | 671.79 | 3.35 | 20148.75 | 20752.88 | 20148.46 | 0 |
| 1733330400 | 20068.2 | 175.4 | 0.88 | 19949.08 | 20236.76 | 19949.08 | 0 |
| 1733244000 | 19892.8 | 295.96 | 1.51 | 19661.62 | 20046.1 | 19651.54 | 0 |
| 1733157600 | 19596.84 | 95.87 | 0.49 | 19330.47 | 19647.74 | 19282.54 | 0 |
| 1732898400 | 19500.97 | 126.69 | 0.65 | 19300.75 | 19513.24 | 19300.75 | 0 |
| 1732812000 | 19374.28 | 183.5 | 0.96 | 19294.39 | 19443.97 | 19208.92 | 0 |
| 1732725600 | 19190.78 | 38.61 | 0.20 | 19003.33 | 19205.71 | 18927.36 | 0 |
| 1732639200 | 19152.17 | -161.48 | -0.84 | 19252.21 | 19337.87 | 19001.99 | 0 |
| 1732552800 | 19313.65 | -377.56 | -1.92 | 19706.4 | 19753.79 | 19203.08 | 0 |
| 1732293600 | 19691.21 | -254.13 | -1.27 | 20076.94 | 20153.09 | 19283.49 | 0 |
| 1732207200 | 19945.34 | -56.14 | -0.28 | 20071.37 | 20084.92 | 19680.06 | 0 |
| 1732120800 | 20001.48 | -7.16 | -0.04 | 20176.17 | 20198.18 | 19871.06 | 0 |
| 1732034400 | 20008.64 | -391.25 | -1.92 | 20403.23 | 20411.61 | 19535.57 | 0 |
| 1731948000 | 20399.89 | -508.38 | -2.43 | 20463.99 | 20514.45 | 20235.08 | 0 |
| 1731688800 | 20908.27 | -258.45 | -1.22 | 21098.09 | 21152.69 | 20858.22 | 0 |
| 1731602400 | 21166.72 | 556.55 | 2.70 | 20736.97 | 21167.71 | 20710.57 | 0 |
| 1731516000 | 20610.17 | 184.67 | 0.90 | 20476.62 | 20827.02 | 20455.12 | 0 |
| 1731429600 | 20425.5 | -383.91 | -1.84 | 20625.94 | 20859.65 | 20411.79 | 0 |
| 1731343200 | 20809.41 | 391.53 | 1.92 | 20607.1 | 20851.45 | 20456.79 | 0 |
| 1731084000 | 20417.88 | -109.47 | -0.53 | 20558.68 | 20579.21 | 20181.42 | 0 |
| 1730997600 | 20527.35 | -126.13 | -0.61 | 20870.22 | 21042.35 | 20508.8 | 0 |
| 1730911200 | 20653.48 | -798.26 | -3.72 | 21708.52 | 21826.66 | 20606.97 | 0 |
| 1730824800 | 21451.74 | 217.01 | 1.02 | 21248.77 | 21451.74 | 21202.4 | 0 |
| 1730738400 | 21234.73 | 112.96 | 0.53 | 21225.07 | 21356.94 | 21081.79 | 0 |
| 1730479200 | 21121.77 | 536.76 | 2.61 | 20670.8 | 21152.31 | 20612.78 | 0 |
| 1730392800 | 20585.01 | -111.12 | -0.54 | 20550.3 | 20824.33 | 20488.88 | 0 |
| 1730306400 | 20696.13 | -117.86 | -0.57 | 20753.98 | 20764.07 | 20487.02 | 0 |
| 1730220000 | 20813.99 | 172.61 | 0.84 | 20761.07 | 20913.43 | 20738.9 | 0 |
| 1730133600 | 20641.38 | 274.28 | 1.35 | 20518.15 | 20651.63 | 20368.98 | 0 |
| 1729870800 | 20367.1 | 9.53 | 0.05 | 20387.21 | 20532.68 | 20322.85 | 0 |
| 1729784400 | 20357.57 | -86.17 | -0.42 | 20444.12 | 20574.1 | 20357.57 | 0 |
| 1729698000 | 20443.74 | -170.05 | -0.82 | 20554.53 | 20597.75 | 20431.84 | 0 |
| 1729611600 | 20613.79 | -143.12 | -0.69 | 20721.84 | 20721.84 | 20437.26 | 0 |
| 1729525200 | 20756.91 | -204.57 | -0.98 | 20910.11 | 20964.11 | 20727.87 | 0 |
| 1729266000 | 20961.48 | 105.34 | 0.51 | 20805.59 | 20973.4 | 20685.38 | 0 |
| 1729179600 | 20856.14 | 243.09 | 1.18 | 20721.15 | 20914.42 | 20702.06 | 0 |
| 1729093200 | 20613.05 | -7.36 | -0.04 | 20565.36 | 20732.37 | 20406.02 | 0 |
| 1729006800 | 20620.41 | 30.87 | 0.15 | 20587.61 | 20702.27 | 20457.63 | 0 |
| 1728920400 | 20589.54 | 102.43 | 0.50 | 20552.85 | 20589.54 | 20395.73 | 0 |
| 1728661200 | 20487.11 | 143.45 | 0.71 | 20358.5 | 20524.95 | 20318.95 | 0 |
| 1728574800 | 20343.66 | 331.53 | 1.66 | 20108 | 20353.4 | 20106.83 | 0 |
| 1728488400 | 20012.13 | 97.32 | 0.49 | 19915.95 | 20012.13 | 19728.81 | 0 |
| 1728402000 | 19914.81 | -50.96 | -0.26 | 19880.71 | 20027.81 | 19819.01 | 0 |
| 1728315600 | 19965.77 | 236.2 | 1.20 | 19822.74 | 20024.75 | 19633.97 | 0 |
| 1728056400 | 19729.57 | 470.17 | 2.44 | 19322.44 | 19853.76 | 19315.9 | 0 |
| 1727970000 | 19259.4 | -115.02 | -0.59 | 19315.35 | 19491.18 | 19157.48 | 0 |
| 1727883600 | 19374.42 | -147.37 | -0.75 | 19457.86 | 19647.35 | 19186.22 | 0 |
| 1727797200 | 19521.79 | -577.52 | -2.87 | 20158.44 | 20201.23 | 19466.16 | 0 |
| 1727710800 | 20099.31 | -267.75 | -1.31 | 20265.01 | 20335.96 | 20055.91 | 0 |
| 1727451600 | 20367.06 | 49.68 | 0.24 | 20257.23 | 20367.06 | 20091.43 | 0 |
| 1727365200 | 20317.38 | 717.87 | 3.66 | 19701.15 | 20317.38 | 19701.15 | 0 |
| 1727278800 | 19599.51 | 119.96 | 0.62 | 19427.97 | 19744.75 | 19324.83 | 0 |
| 1727192400 | 19479.55 | 191.98 | 1.00 | 19358.2 | 19625.24 | 19333.77 | 0 |
| 1727106000 | 19287.57 | -473 | -2.39 | 19772.37 | 19772.37 | 19280.06 | 0 |
| 1726846800 | 19760.57 | 27.91 | 0.14 | 19686.88 | 19948.05 | 19684.9 | 0 |
| 1726760400 | 19732.66 | 186.76 | 0.96 | 19749.3 | 19749.3 | 19480.91 | 0 |
| 1726674000 | 19545.9 | 48.27 | 0.25 | 19527.47 | 19681.66 | 19497.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
