FTSE Italia All Share Real Estate Index (ITLMS35)
BITI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -220.16 | -3.29945358795 | 6672.62 | 6726.89 | 6360.82 | 0 | 0 | IX |
| 4 | -114.56 | -1.74447466278 | 6567.02 | 6910.27 | 6360.82 | 0 | 0 | IX |
| 12 | 966.64 | 17.6207021011 | 5485.82 | 6910.27 | 5272.81 | 0 | 0 | IX |
| 26 | 1831.65 | 39.6391541743 | 4620.81 | 6910.27 | 4509.09 | 0 | 0 | IX |
| 52 | 13.36 | 0.207482412138 | 6439.1 | 6910.27 | 4485.5 | 0 | 0 | IX |
| 156 | -3791.42 | -37.0115620253 | 10243.88 | 12236.41 | 4485.5 | 0 | 0 | IX |
| 260 | -2230.42 | -25.687559888 | 8682.88 | 12236.41 | 4485.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728056400 | 6477.9 | 44.03 | 0.68 | 6436.13 | 6516.14 | 6436.13 | 0 |
| 1727970000 | 6433.87 | -71.08 | -1.09 | 6505.5 | 6552.58 | 6433.87 | 0 |
| 1727883600 | 6504.95 | -95.51 | -1.45 | 6555.07 | 6566.59 | 6490.53 | 0 |
| 1727797200 | 6600.46 | -6.37 | -0.10 | 6615.66 | 6726.89 | 6573.4399 | 0 |
| 1727710800 | 6606.83 | -106.13 | -1.58 | 6672.62 | 6693.92 | 6535.79 | 0 |
| 1727451600 | 6712.96 | 68.48 | 1.03 | 6678.4399 | 6765.56 | 6616.05 | 0 |
| 1727365200 | 6644.4799 | 33.2 | 0.50 | 6567.82 | 6693.4399 | 6541.88 | 0 |
| 1727278800 | 6611.28 | 102.47 | 1.57 | 6559.11 | 6619.1 | 6530.36 | 0 |
| 1727192400 | 6508.81 | -153.43 | -2.30 | 6716.63 | 6716.63 | 6508.81 | 0 |
| 1727106000 | 6662.24 | -28.86 | -0.43 | 6712.28 | 6712.28 | 6568.77 | 0 |
| 1726846800 | 6691.1 | -3.96 | -0.06 | 6695.45 | 6776.03 | 6652.84 | 0 |
| 1726760400 | 6695.06 | 46.32 | 0.70 | 6691.35 | 6753.21 | 6652.8 | 0 |
| 1726674000 | 6648.74 | -165.39 | -2.43 | 6816.51 | 6816.51 | 6613.25 | 0 |
| 1726587600 | 6814.13 | -32.81 | -0.48 | 6865.43 | 6910.27 | 6798.9 | 0 |
| 1726501200 | 6846.94 | 8.77 | 0.13 | 6803.6 | 6900.37 | 6803.6 | 0 |
| 1726242000 | 6838.17 | 159.62 | 2.39 | 6694.33 | 6884.75 | 6669.68 | 0 |
| 1726155600 | 6678.55 | 169.24 | 2.60 | 6573.21 | 6726.08 | 6550.43 | 0 |
| 1726069200 | 6509.31 | -61.77 | -0.94 | 6593.01 | 6603.67 | 6479.3 | 0 |
| 1725982800 | 6571.08 | 17.72 | 0.27 | 6558.4799 | 6637.78 | 6482.04 | 0 |
| 1725896400 | 6553.36 | -34.96 | -0.53 | 6567.02 | 6649.61 | 6541.52 | 0 |
| 1725637200 | 6588.32 | -10.5 | -0.16 | 6598.82 | 6698.29 | 6487.25 | 0 |
| 1725550800 | 6598.82 | 4.01 | 0.06 | 6594.81 | 6661.71 | 6529.65 | 0 |
| 1725464400 | 6594.81 | 199.09 | 3.11 | 6438.33 | 6605.46 | 6342.46 | 0 |
| 1725378000 | 6395.72 | -199.78 | -3.03 | 6593.79 | 6603.1899 | 6367.9799 | 0 |
| 1725291600 | 6595.5 | -0.33 | -0.01 | 6634.49 | 6727.39 | 6531.58 | 0 |
| 1725032400 | 6595.83 | 278.97 | 4.42 | 6342.6899 | 6595.83 | 6342.6899 | 0 |
| 1724946000 | 6316.86 | 11.67 | 0.19 | 6332.5 | 6435.22 | 6273.82 | 0 |
| 1724859600 | 6305.1899 | 165.24 | 2.69 | 6197.74 | 6305.1899 | 6065.91 | 0 |
| 1724773200 | 6139.95 | 42.6 | 0.70 | 6086.7 | 6168.17 | 6079.4399 | 0 |
| 1724686800 | 6097.35 | 39.41 | 0.65 | 6056.6899 | 6131.25 | 6051.71 | 0 |
| 1724427600 | 6057.9399 | 40.38 | 0.67 | 6008.84 | 6095.52 | 5983.56 | 0 |
| 1724341200 | 6017.56 | 73.17 | 1.23 | 5956.36 | 6128.25 | 5912.34 | 0 |
| 1724254800 | 5944.39 | 23.49 | 0.40 | 5917.17 | 6056.34 | 5914.13 | 0 |
| 1724168400 | 5920.9 | 112.55 | 1.94 | 5814.58 | 5920.9 | 5788.36 | 0 |
| 1724082000 | 5808.35 | 85.23 | 1.49 | 5745.01 | 5808.35 | 5726.6899 | 0 |
| 1723822800 | 5723.12 | -7.57 | -0.13 | 5762.64 | 5781.25 | 5700.34 | 0 |
| 1723650000 | 5730.6899 | -3.16 | -0.06 | 5731.36 | 5789.89 | 5714.7 | 0 |
| 1723563600 | 5733.85 | -62.45 | -1.08 | 5775.59 | 5837.41 | 5704.77 | 0 |
| 1723477200 | 5796.3 | -8.54 | -0.15 | 5836.8 | 5870 | 5764.06 | 0 |
| 1723218000 | 5804.84 | 90.8 | 1.59 | 5724.25 | 5829.1899 | 5718.09 | 0 |
| 1723131600 | 5714.04 | 62.63 | 1.11 | 5641.31 | 5714.04 | 5538.53 | 0 |
| 1723045200 | 5651.41 | 184.73 | 3.38 | 5492.25 | 5698.35 | 5492.25 | 0 |
| 1722958800 | 5466.68 | 125.68 | 2.35 | 5413.7 | 5501.42 | 5337.01 | 0 |
| 1722872400 | 5341 | -180.09 | -3.26 | 5406.08 | 5406.08 | 5272.81 | 0 |
| 1722613200 | 5521.09 | 53.96 | 0.99 | 5398.26 | 5524.9799 | 5397.02 | 0 |
| 1722526800 | 5467.13 | -134.58 | -2.40 | 5601.82 | 5636.27 | 5400.15 | 0 |
| 1722440400 | 5601.71 | -35.49 | -0.63 | 5634.37 | 5726.42 | 5601.71 | 0 |
| 1722354000 | 5637.2 | -5.02 | -0.09 | 5618.59 | 5682.08 | 5569.4799 | 0 |
| 1722267600 | 5642.22 | 97.03 | 1.75 | 5545.1899 | 5717.58 | 5545.1899 | 0 |
| 1722008400 | 5545.1899 | 66.41 | 1.21 | 5478.78 | 5545.1899 | 5425.66 | 0 |
| 1721922000 | 5478.78 | -53.53 | -0.97 | 5540.85 | 5548.32 | 5426.74 | 0 |
| 1721835600 | 5532.31 | 4.32 | 0.08 | 5558.68 | 5558.68 | 5347.34 | 0 |
| 1721749200 | 5527.99 | 24.74 | 0.45 | 5510.72 | 5581.65 | 5490.9 | 0 |
| 1721662800 | 5503.25 | -98.33 | -1.76 | 5572.89 | 5630.54 | 5503.25 | 0 |
| 1721403600 | 5601.58 | 72.74 | 1.32 | 5535.99 | 5601.58 | 5485.22 | 0 |
| 1721317200 | 5528.84 | 58.29 | 1.07 | 5470.55 | 5552.18 | 5422.29 | 0 |
| 1721230800 | 5470.55 | 22.47 | 0.41 | 5448.08 | 5470.55 | 5412.91 | 0 |
| 1721144400 | 5448.08 | -30.87 | -0.56 | 5458.7 | 5482.34 | 5415.83 | 0 |
| 1721058000 | 5478.95 | 5.91 | 0.11 | 5485.82 | 5485.82 | 5419.79 | 0 |
| 1720798800 | 5473.04 | 7.08 | 0.13 | 5481.12 | 5481.58 | 5419.91 | 0 |
| 1720712400 | 5465.96 | -59.55 | -1.08 | 5517.21 | 5538.56 | 5403.26 | 0 |
| 1720626000 | 5525.51 | 120.58 | 2.23 | 5449.5 | 5525.51 | 5423.93 | 0 |
| 1720539600 | 5404.93 | -126.32 | -2.28 | 5532.64 | 5543.13 | 5392.24 | 0 |
| 1720453200 | 5531.25 | 38.8 | 0.71 | 5548.52 | 5548.52 | 5466.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
