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 | 224.25 | 1.15376779143 | 19436.32 | 20115.43 | 19350.8 | 0 | 0 | IX |
| 4 | 1419.8 | 7.78366264143 | 18240.77 | 20115.43 | 17946.54 | 0 | 0 | IX |
| 12 | 1027.18 | 5.51257715316 | 18633.39 | 20115.43 | 17036.77 | 0 | 0 | IX |
| 26 | 5137.79 | 35.3774552806 | 14522.78 | 20115.43 | 14319.58 | 0 | 0 | IX |
| 52 | 6669.4 | 51.3379472365 | 12991.17 | 20115.43 | 11737.42 | 0 | 0 | IX |
| 156 | 10742.85 | 120.466329959 | 8917.72 | 20115.43 | 6824.94 | 0 | 0 | IX |
| 260 | 11435.89 | 139.04358589 | 8224.68 | 20115.43 | 5040.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 19718.01 | -304.31 | -1.52 | 19827.43 | 19912.35 | 19460.13 | 0 |
| 1721835600 | 20022.32 | -12.56 | -0.06 | 20009.98 | 20115.43 | 19637.01 | 0 |
| 1721749200 | 20034.88 | 143.76 | 0.72 | 19993.47 | 20085.06 | 19913.78 | 0 |
| 1721662800 | 19891.12 | 482.01 | 2.48 | 19525.21 | 19946.94 | 19525.21 | 0 |
| 1721403600 | 19409.11 | -81.96 | -0.42 | 19436.32 | 19499.81 | 19350.8 | 0 |
| 1721317200 | 19491.07 | 68.7 | 0.35 | 19504.5 | 19611.98 | 19463.67 | 0 |
| 1721230800 | 19422.37 | 92.15 | 0.48 | 19366.13 | 19500.82 | 19304.12 | 0 |
| 1721144400 | 19330.22 | 156.9 | 0.82 | 19132.08 | 19412.26 | 19062.18 | 0 |
| 1721058000 | 19173.32 | -11.46 | -0.06 | 19138.52 | 19264.31 | 18977.59 | 0 |
| 1720798800 | 19184.78 | 151.69 | 0.80 | 19081.37 | 19200.49 | 19016.97 | 0 |
| 1720712400 | 19033.09 | -91.62 | -0.48 | 19199.78 | 19202.97 | 18938.39 | 0 |
| 1720626000 | 19124.71 | 148.26 | 0.78 | 19053.15 | 19147.52 | 18871.21 | 0 |
| 1720539600 | 18976.45 | -143.79 | -0.75 | 19053.28 | 19123.64 | 18928.36 | 0 |
| 1720453200 | 19120.24 | 141.85 | 0.75 | 18992.51 | 19418.83 | 18945.52 | 0 |
| 1720194000 | 18978.39 | -76.92 | -0.40 | 19135.47 | 19164.93 | 18835.26 | 0 |
| 1720107600 | 19055.31 | 229.24 | 1.22 | 18911.3 | 19081.1 | 18892.98 | 0 |
| 1720021200 | 18826.07 | 296.58 | 1.60 | 18671.58 | 18959.27 | 18588.56 | 0 |
| 1719934800 | 18529.49 | -254.27 | -1.35 | 18700.06 | 18739.25 | 18438.91 | 0 |
| 1719848400 | 18783.76 | 692.43 | 3.83 | 18601.56 | 18783.76 | 18487.77 | 0 |
| 1719589200 | 18091.33 | -5.47 | -0.03 | 18240.77 | 18277.18 | 17946.54 | 0 |
| 1719502800 | 18096.8 | -216.85 | -1.18 | 18320.62 | 18379.99 | 18062.2 | 0 |
| 1719416400 | 18313.65 | -22.73 | -0.12 | 18475.13 | 18502.24 | 18199.57 | 0 |
| 1719330000 | 18336.38 | -164.25 | -0.89 | 18498.08 | 18589.07 | 18278.4 | 0 |
| 1719243600 | 18500.63 | 548.25 | 3.05 | 18108.26 | 18521.17 | 18108.15 | 0 |
| 1718984400 | 17952.38 | -303.43 | -1.66 | 18097.43 | 18144.82 | 17750.38 | 0 |
| 1718898000 | 18255.81 | 276.98 | 1.54 | 18012.35 | 18342.97 | 17990.66 | 0 |
| 1718811600 | 17978.83 | 67.42 | 0.38 | 17948.13 | 18127.89 | 17801.16 | 0 |
| 1718725200 | 17911.41 | 372.55 | 2.12 | 17787.7 | 17966.54 | 17749.63 | 0 |
| 1718638800 | 17538.86 | 247.43 | 1.43 | 17480.19 | 17614.42 | 17264.98 | 0 |
| 1718379600 | 17291.43 | -669.12 | -3.73 | 17947.97 | 17947.97 | 17036.77 | 0 |
| 1718293200 | 17960.55 | -603.78 | -3.25 | 18534.04 | 18582.12 | 17925.81 | 0 |
| 1718206800 | 18564.33 | 313.18 | 1.72 | 18410.8 | 18634.81 | 18389.64 | 0 |
| 1718120400 | 18251.15 | -609.73 | -3.23 | 18920.27 | 18920.27 | 18172.97 | 0 |
| 1718034000 | 18860.88 | -138.1 | -0.73 | 18808.33 | 18860.88 | 18737.62 | 0 |
| 1717774800 | 18998.98 | -21.67 | -0.11 | 19083.55 | 19118.69 | 18819.37 | 0 |
| 1717688400 | 19020.65 | 393.78 | 2.11 | 18774.17 | 19075.42 | 18518.71 | 0 |
| 1717602000 | 18626.87 | 39.92 | 0.21 | 18696.47 | 18805.02 | 18546.89 | 0 |
| 1717515600 | 18586.95 | -592.61 | -3.09 | 19120.43 | 19128.72 | 18542.03 | 0 |
| 1717429200 | 19179.56 | 145.39 | 0.76 | 19211.05 | 19299.75 | 19126.87 | 0 |
| 1717170000 | 19034.17 | -16.47 | -0.09 | 19109.3 | 19198.09 | 18923.51 | 0 |
| 1717083600 | 19050.64 | 330.71 | 1.77 | 18682.57 | 19050.64 | 18669.55 | 0 |
| 1716997200 | 18719.93 | -337.17 | -1.77 | 19036.46 | 19113.67 | 18608.59 | 0 |
| 1716910800 | 19057.1 | 103.26 | 0.54 | 18990.18 | 19187.16 | 18948.16 | 0 |
| 1716824400 | 18953.84 | 75.8 | 0.40 | 18861.48 | 18953.84 | 18790.81 | 0 |
| 1716565200 | 18878.04 | 24.67 | 0.13 | 18714.14 | 18902.31 | 18562.51 | 0 |
| 1716478800 | 18853.37 | 61.52 | 0.33 | 18841.71 | 18969.68 | 18730.11 | 0 |
| 1716392400 | 18791.85 | -160.13 | -0.84 | 18996.27 | 19042.19 | 18791.69 | 0 |
| 1716306000 | 18951.98 | 14.47 | 0.08 | 18900.6 | 18987.62 | 18767.2 | 0 |
| 1716219600 | 18937.51 | -639.39 | -3.27 | 19207.9 | 19288.12 | 18910.4 | 0 |
| 1715960400 | 19576.9 | 135.93 | 0.70 | 19488.02 | 19611.88 | 19467.95 | 0 |
| 1715874000 | 19440.97 | 75.52 | 0.39 | 19431.3 | 19483.83 | 19374.96 | 0 |
| 1715787600 | 19365.45 | 76.74 | 0.40 | 19442.56 | 19465.19 | 19160.86 | 0 |
| 1715701200 | 19288.71 | 354.48 | 1.87 | 18927.19 | 19344.61 | 18921.52 | 0 |
| 1715614800 | 18934.23 | 27.03 | 0.14 | 18902.81 | 19007.78 | 18830.75 | 0 |
| 1715355600 | 18907.2 | 91.21 | 0.48 | 18877.81 | 19020.28 | 18805.66 | 0 |
| 1715269200 | 18815.99 | -27.16 | -0.14 | 18869.72 | 18896.63 | 18426.31 | 0 |
| 1715182800 | 18843.15 | -53.94 | -0.29 | 18981.48 | 19042.23 | 18712.8 | 0 |
| 1715096400 | 18897.09 | 374.67 | 2.02 | 18738.18 | 18897.09 | 18675.7 | 0 |
| 1715010000 | 18522.42 | 395.84 | 2.18 | 18230.56 | 18522.42 | 18209.08 | 0 |
| 1714750800 | 18126.58 | -448.53 | -2.41 | 18633.39 | 18647.08 | 17992.4 | 0 |
| 1714664400 | 18575.11 | 208.19 | 1.13 | 18479.4 | 18645.47 | 18448.37 | 0 |
| 1714491600 | 18366.92 | -97.65 | -0.53 | 18499.24 | 18580.72 | 18366.92 | 0 |
| 1714405200 | 18464.57 | -90.87 | -0.49 | 18645.2 | 18684.97 | 18360.98 | 0 |
| 1714148640 | 18555.44 | 318.86 | 1.75 | 18386.2 | 18565.08 | 18301.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
