FTSE Italia All Share Real Estate Index (ITLMS3510)
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 | -57.21 | -1.03341949678 | 5535.99 | 5630.54 | 5347.34 | 0 | 0 | IX |
| 4 | 292.51 | 5.64008429951 | 5186.27 | 5630.54 | 5023.35 | 0 | 0 | IX |
| 12 | 434.1 | 8.60510478365 | 5044.68 | 5861.62 | 4999.65 | 0 | 0 | IX |
| 26 | -919.12 | -14.3659638319 | 6397.9 | 6600.53 | 4485.5 | 0 | 0 | IX |
| 52 | -2636.66 | -32.4894275603 | 8115.44 | 8208.35 | 4485.5 | 0 | 0 | IX |
| 156 | -4957.7 | -47.5035644202 | 10436.48 | 12236.41 | 4485.5 | 0 | 0 | IX |
| 260 | -3204.1 | -36.9013507039 | 8682.88 | 12236.41 | 4485.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720194000 | 5492.45 | 50.18 | 0.92 | 5463.57 | 5629.1899 | 5402.33 | 0 |
| 1720107600 | 5442.27 | 195.22 | 3.72 | 5255.5 | 5480.77 | 5214.37 | 0 |
| 1720021200 | 5247.05 | 101.88 | 1.98 | 5175.45 | 5249.3 | 5151.84 | 0 |
| 1719934800 | 5145.17 | -23.3 | -0.45 | 5193.31 | 5193.31 | 5099.63 | 0 |
| 1719848400 | 5168.47 | 98.66 | 1.95 | 5093.4 | 5217.09 | 5093.4 | 0 |
| 1719589200 | 5069.81 | -98.12 | -1.90 | 5186.27 | 5200.85 | 5023.35 | 0 |
| 1719502800 | 5167.93 | 62.7 | 1.23 | 5117.9 | 5167.93 | 5061.3 | 0 |
| 1719416400 | 5105.2299 | -60.9 | -1.18 | 5167.82 | 5183.71 | 5086.97 | 0 |
| 1719330000 | 5166.13 | -47.49 | -0.91 | 5230.56 | 5233.93 | 5130.03 | 0 |
| 1719243600 | 5213.62 | 59.35 | 1.15 | 5154.81 | 5214.07 | 5114.24 | 0 |
| 1718984400 | 5154.27 | -30.48 | -0.59 | 5131.95 | 5170.32 | 5087.21 | 0 |
| 1718898000 | 5184.75 | 48.64 | 0.95 | 5126.8 | 5242.26 | 5110.89 | 0 |
| 1718811600 | 5136.11 | -218.23 | -4.08 | 5397.64 | 5402.12 | 5129.4799 | 0 |
| 1718725200 | 5354.34 | -32.82 | -0.61 | 5378.72 | 5404.96 | 5316.58 | 0 |
| 1718638800 | 5387.16 | -12.61 | -0.23 | 5409 | 5475.89 | 5387.16 | 0 |
| 1718379600 | 5399.77 | -25.33 | -0.47 | 5428.31 | 5448.9 | 5330.29 | 0 |
| 1718293200 | 5425.1 | -185.96 | -3.31 | 5581.38 | 5592.81 | 5406.87 | 0 |
| 1718206800 | 5611.06 | 103.6 | 1.88 | 5519.61 | 5618.17 | 5486.36 | 0 |
| 1718120400 | 5507.46 | -49.17 | -0.88 | 5551.54 | 5583.68 | 5449.79 | 0 |
| 1718034000 | 5556.63 | -114.7 | -2.02 | 5678.46 | 5678.46 | 5515.54 | 0 |
| 1717774800 | 5671.33 | -97.57 | -1.69 | 5796.77 | 5807.4 | 5653.67 | 0 |
| 1717688400 | 5768.9 | 5.88 | 0.10 | 5734.31 | 5861.62 | 5734.31 | 0 |
| 1717602000 | 5763.02 | 81.17 | 1.43 | 5678.15 | 5771.27 | 5678.15 | 0 |
| 1717515600 | 5681.85 | -44.23 | -0.77 | 5710.99 | 5729.78 | 5630.18 | 0 |
| 1717429200 | 5726.08 | 118.77 | 2.12 | 5626.93 | 5726.08 | 5626.93 | 0 |
| 1717170000 | 5607.31 | -81.12 | -1.43 | 5663.09 | 5694.41 | 5605.6899 | 0 |
| 1717083600 | 5688.43 | 238.3 | 4.37 | 5462.8 | 5688.43 | 5454.35 | 0 |
| 1716997200 | 5450.13 | -82.59 | -1.49 | 5517.57 | 5529.7299 | 5399.09 | 0 |
| 1716910800 | 5532.72 | 59.04 | 1.08 | 5477.9 | 5596.25 | 5477.9 | 0 |
| 1716824400 | 5473.68 | 100.46 | 1.87 | 5380 | 5488.9399 | 5377.7299 | 0 |
| 1716565200 | 5373.22 | -34.08 | -0.63 | 5398.92 | 5442.53 | 5347.99 | 0 |
| 1716478800 | 5407.3 | 4.91 | 0.09 | 5398.17 | 5453.61 | 5381.55 | 0 |
| 1716392400 | 5402.39 | -16.86 | -0.31 | 5419.25 | 5429.65 | 5347.88 | 0 |
| 1716306000 | 5419.25 | 52.44 | 0.98 | 5352.72 | 5419.25 | 5296.41 | 0 |
| 1716219600 | 5366.81 | -6.17 | -0.11 | 5343.42 | 5437.96 | 5340.11 | 0 |
| 1715960400 | 5372.9799 | -22.84 | -0.42 | 5374.7 | 5421.17 | 5320.3 | 0 |
| 1715874000 | 5395.82 | -58.68 | -1.08 | 5461.86 | 5478.76 | 5361.07 | 0 |
| 1715787600 | 5454.5 | 30.04 | 0.55 | 5422.91 | 5454.5 | 5329.56 | 0 |
| 1715701200 | 5424.46 | 23.71 | 0.44 | 5391.9399 | 5436.55 | 5358.81 | 0 |
| 1715614800 | 5400.75 | 40.28 | 0.75 | 5334.03 | 5418.57 | 5334.03 | 0 |
| 1715355600 | 5360.47 | 131.92 | 2.52 | 5220.63 | 5364 | 5216.41 | 0 |
| 1715269200 | 5228.55 | -88.73 | -1.67 | 5305.64 | 5330.02 | 5212.34 | 0 |
| 1715182800 | 5317.28 | 206.02 | 4.03 | 5129.91 | 5334.2299 | 5096.12 | 0 |
| 1715096400 | 5111.26 | 23.26 | 0.46 | 5096 | 5122.39 | 5016.17 | 0 |
| 1715010000 | 5088 | 4.03 | 0.08 | 5099.27 | 5099.27 | 5038.15 | 0 |
| 1714750800 | 5083.97 | 40.18 | 0.80 | 5044.68 | 5102.88 | 4999.65 | 0 |
| 1714664400 | 5043.79 | 59.65 | 1.20 | 4944.54 | 5063.54 | 4944.54 | 0 |
| 1714491600 | 4984.14 | -34.9 | -0.70 | 5027.49 | 5027.49 | 4943.71 | 0 |
| 1714405200 | 5019.04 | 104.84 | 2.13 | 4922.65 | 5020.72 | 4910.8 | 0 |
| 1714146000 | 4914.2 | 177.38 | 3.74 | 4736.82 | 4937.4399 | 4736.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
