FTSE Italia All Share Insurance Index (ITLMS3030)
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 | 122.84 | 0.488760186814 | 25132.98 | 25487.27 | 24956.85 | 0 | 0 | IX |
| 4 | 231.47 | 0.924979070385 | 25024.35 | 25724.44 | 24788.19 | 0 | 0 | IX |
| 12 | 636.32 | 2.5846178842 | 24619.5 | 26356.79 | 24024.59 | 0 | 0 | IX |
| 26 | 4280.47 | 20.4071445768 | 20975.35 | 26356.79 | 20853.2 | 0 | 0 | IX |
| 52 | 5387.66 | 27.1170556307 | 19868.16 | 26356.79 | 18655.54 | 0 | 0 | IX |
| 156 | 7194.7 | 39.8352926064 | 18061.12 | 26356.79 | 14482.25 | 0 | 0 | IX |
| 260 | 7430.3 | 41.6834964702 | 17825.52 | 26356.79 | 14482.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 25303.41 | 47.05 | 0.19 | 25047.06 | 25310.43 | 24956.85 | 0 |
| 1721835600 | 25256.36 | -183.97 | -0.72 | 25330.01 | 25384.98 | 25140.68 | 0 |
| 1721749200 | 25440.33 | 170.82 | 0.68 | 25300.5 | 25487.27 | 25238.51 | 0 |
| 1721662800 | 25269.51 | 222.45 | 0.89 | 25158.5 | 25376.93 | 25106.99 | 0 |
| 1721403600 | 25047.06 | -215.36 | -0.85 | 25132.98 | 25208.57 | 25042.43 | 0 |
| 1721317200 | 25262.42 | 136.19 | 0.54 | 25141.8 | 25384 | 25013.28 | 0 |
| 1721230800 | 25126.23 | 13.71 | 0.05 | 25008.79 | 25176.12 | 24876.15 | 0 |
| 1721144400 | 25112.52 | -24.72 | -0.10 | 25032.48 | 25151.87 | 24817.64 | 0 |
| 1721058000 | 25137.24 | -137.48 | -0.54 | 25209.82 | 25378.61 | 25137.24 | 0 |
| 1720798800 | 25274.72 | 3.39 | 0.01 | 25327.14 | 25369.58 | 25200.01 | 0 |
| 1720712400 | 25271.33 | -63.13 | -0.25 | 25363.65 | 25396.76 | 25209.96 | 0 |
| 1720626000 | 25334.46 | 207.71 | 0.83 | 25137.5 | 25451.54 | 25107.42 | 0 |
| 1720539600 | 25126.75 | -402.44 | -1.58 | 25424.88 | 25425.86 | 25046.81 | 0 |
| 1720453200 | 25529.19 | 203 | 0.80 | 25343.5 | 25724.44 | 25314.73 | 0 |
| 1720194000 | 25326.19 | -182.56 | -0.72 | 25533.89 | 25636.84 | 25208.02 | 0 |
| 1720107600 | 25508.75 | 169.87 | 0.67 | 25426.12 | 25581.45 | 25415.14 | 0 |
| 1720021200 | 25338.88 | 167.71 | 0.67 | 25269.3 | 25497.76 | 25197.16 | 0 |
| 1719934800 | 25171.17 | -321.07 | -1.26 | 25358.02 | 25358.02 | 25092.8 | 0 |
| 1719848400 | 25492.24 | 657.07 | 2.65 | 25260.24 | 25551.54 | 25250.68 | 0 |
| 1719589200 | 24835.17 | -6.92 | -0.03 | 25024.35 | 25132.31 | 24788.19 | 0 |
| 1719502800 | 24842.09 | -56.07 | -0.23 | 24902.13 | 25042.08 | 24806.97 | 0 |
| 1719416400 | 24898.16 | -231.34 | -0.92 | 25163.22 | 25172.61 | 24812.78 | 0 |
| 1719330000 | 25129.5 | -72.76 | -0.29 | 25166.3 | 25185.21 | 25049.66 | 0 |
| 1719243600 | 25202.26 | 222.8 | 0.89 | 24914.49 | 25202.26 | 24801.27 | 0 |
| 1718984400 | 24979.46 | -149.6 | -0.60 | 25047.77 | 25125.77 | 24862.24 | 0 |
| 1718898000 | 25129.06 | 303.95 | 1.22 | 24885.4 | 25167.52 | 24885.4 | 0 |
| 1718811600 | 24825.11 | 11.22 | 0.05 | 24872.64 | 25018.1 | 24815.59 | 0 |
| 1718725200 | 24813.89 | 268.7 | 1.09 | 24723.85 | 24813.89 | 24641.62 | 0 |
| 1718638800 | 24545.19 | 290.37 | 1.20 | 24421.22 | 24591.33 | 24293.48 | 0 |
| 1718379600 | 24254.82 | -579.93 | -2.34 | 24795.58 | 24855.49 | 24024.59 | 0 |
| 1718293200 | 24834.75 | -362.47 | -1.44 | 25203.73 | 25233.53 | 24745.64 | 0 |
| 1718206800 | 25197.22 | 308.81 | 1.24 | 24947.08 | 25295.04 | 24947.08 | 0 |
| 1718120400 | 24888.41 | -432.77 | -1.71 | 25381.07 | 25425.97 | 24752.93 | 0 |
| 1718034000 | 25321.18 | -141.99 | -0.56 | 25301.56 | 25411.61 | 25140.38 | 0 |
| 1717774800 | 25463.17 | -175.02 | -0.68 | 25654.5 | 25754.63 | 25330.24 | 0 |
| 1717688400 | 25638.19 | 57.12 | 0.22 | 25586.08 | 25638.19 | 25302.38 | 0 |
| 1717602000 | 25581.07 | 198.69 | 0.78 | 25540.06 | 25684.64 | 25525.35 | 0 |
| 1717515600 | 25382.38 | -66.89 | -0.26 | 25500.6 | 25500.6 | 25133.81 | 0 |
| 1717429200 | 25449.27 | 110.05 | 0.43 | 25489.51 | 25601.01 | 25419.24 | 0 |
| 1717170000 | 25339.22 | 68.76 | 0.27 | 25323.94 | 25415.79 | 25274.08 | 0 |
| 1717083600 | 25270.46 | 149.73 | 0.60 | 25094.19 | 25337.56 | 25094.19 | 0 |
| 1716997200 | 25120.73 | -165.84 | -0.66 | 25210.25 | 25261.14 | 25014.47 | 0 |
| 1716910800 | 25286.57 | 21.67 | 0.09 | 25349.9 | 25388.14 | 25143.42 | 0 |
| 1716824400 | 25264.9 | 123.28 | 0.49 | 25151.75 | 25264.9 | 25083.08 | 0 |
| 1716565200 | 25141.62 | 142.15 | 0.57 | 24905.24 | 25178.32 | 24706.71 | 0 |
| 1716478800 | 24999.47 | 122.99 | 0.49 | 24950.88 | 25137.56 | 24905.88 | 0 |
| 1716392400 | 24876.48 | -209.95 | -0.84 | 25086.96 | 25197.29 | 24844.04 | 0 |
| 1716306000 | 25086.43 | -272.18 | -1.07 | 25093.5 | 25093.5 | 24618.79 | 0 |
| 1716219600 | 25358.61 | -888.03 | -3.38 | 25266.18 | 25500.37 | 25255.35 | 0 |
| 1715960400 | 26246.64 | 88.77 | 0.34 | 26179.54 | 26301.77 | 26076.07 | 0 |
| 1715874000 | 26157.87 | 229.71 | 0.89 | 26091.95 | 26198.21 | 25996.01 | 0 |
| 1715787600 | 25928.16 | -97.58 | -0.37 | 26221.74 | 26356.79 | 25928.16 | 0 |
| 1715701200 | 26025.74 | 243.23 | 0.94 | 25804.49 | 26056.63 | 25714.21 | 0 |
| 1715614800 | 25782.51 | 130.81 | 0.51 | 25681.28 | 25809.99 | 25591.61 | 0 |
| 1715355600 | 25651.7 | 275.01 | 1.08 | 25459.04 | 25716.12 | 25441.31 | 0 |
| 1715269200 | 25376.69 | 107.98 | 0.43 | 25255.01 | 25415.08 | 25201.86 | 0 |
| 1715182800 | 25268.71 | -17.58 | -0.07 | 25281.1 | 25396.54 | 25117.88 | 0 |
| 1715096400 | 25286.29 | 595.91 | 2.41 | 24774.38 | 25308.19 | 24747.34 | 0 |
| 1715010000 | 24690.38 | 342.29 | 1.41 | 24429.13 | 24723.89 | 24411.33 | 0 |
| 1714750800 | 24348.09 | -186.73 | -0.76 | 24619.5 | 24619.58 | 24334.95 | 0 |
| 1714664400 | 24534.82 | 238.08 | 0.98 | 24351.11 | 24639.69 | 24351.11 | 0 |
| 1714491600 | 24296.74 | -43.89 | -0.18 | 24384.92 | 24401.54 | 24295.91 | 0 |
| 1714405200 | 24340.63 | 167.98 | 0.69 | 24236.47 | 24396.84 | 24200.21 | 0 |
| 1714146000 | 24172.65 | 70.42 | 0.29 | 24223.79 | 24278.42 | 24077.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
