FTSE Italia All Share Real Estate Index (ITLMS3510)
BITI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.44 | 0.786650238417 | 7556.09 | 7773.76 | 7309.53 | 0 | 0 | IX |
| 4 | 932.63 | 13.9554684344 | 6682.9 | 7773.76 | 6566.93 | 0 | 0 | IX |
| 12 | 1793.57 | 30.806979093 | 5821.96 | 7773.76 | 5721.57 | 0 | 0 | IX |
| 26 | 1884.17 | 32.8747452612 | 5731.36 | 7773.76 | 5654.32 | 0 | 0 | IX |
| 52 | 1439.26 | 23.3030615566 | 6176.27 | 7773.76 | 4485.5 | 0 | 0 | IX |
| 156 | -3221.29 | -29.7254176041 | 10836.82 | 12236.41 | 4485.5 | 0 | 0 | IX |
| 260 | -1067.35 | -12.292580342 | 8682.88 | 12236.41 | 4485.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739551200 | 7615.53 | -140.03 | -1.81 | 7765.71 | 7765.71 | 7601.37 | 0 |
| 1739465100 | 7755.56 | 185.67 | 2.45 | 7626.57 | 7773.76 | 7566.4 | 0 |
| 1739378700 | 7569.89 | 190.27 | 2.58 | 7388.48 | 7592.38 | 7388.48 | 0 |
| 1739292300 | 7379.62 | 58.74 | 0.80 | 7314.66 | 7447.06 | 7309.53 | 0 |
| 1739207460 | 7320.88 | -47.74 | -0.65 | 7417.36 | 7504.08 | 7320.88 | 0 |
| 1738946400 | 7368.62 | -192.77 | -2.55 | 7556.09 | 7576.71 | 7309.93 | 0 |
| 1738860000 | 7561.39 | 55.33 | 0.74 | 7587.46 | 7695.22 | 7496.34 | 0 |
| 1738773600 | 7506.06 | -133.05 | -1.74 | 7555.59 | 7656.26 | 7484.12 | 0 |
| 1738687200 | 7639.11 | 36.09 | 0.47 | 7650.9 | 7686.57 | 7506.06 | 0 |
| 1738600800 | 7603.02 | -1.36 | -0.02 | 7465.91 | 7628.28 | 7449.83 | 0 |
| 1738341600 | 7604.38 | 341.78 | 4.71 | 7262.6 | 7625.22 | 7217.97 | 0 |
| 1738255200 | 7262.6 | 320.16 | 4.61 | 6959.14 | 7283.9 | 6959.14 | 0 |
| 1738168800 | 6942.44 | -2.52 | -0.04 | 6977.47 | 6994.36 | 6883.41 | 0 |
| 1738082400 | 6944.96 | 225.38 | 3.35 | 6728.13 | 7021.85 | 6719.67 | 0 |
| 1737996000 | 6719.58 | 43.2 | 0.65 | 6665.7299 | 6778.53 | 6653.71 | 0 |
| 1737736800 | 6676.38 | 77.76 | 1.18 | 6609.04 | 6736.08 | 6590.08 | 0 |
| 1737650400 | 6598.62 | -12.49 | -0.19 | 6609.4 | 6639.9799 | 6566.93 | 0 |
| 1737564000 | 6611.11 | -71.17 | -1.07 | 6698.06 | 6719.36 | 6583.35 | 0 |
| 1737477600 | 6682.28 | 50.78 | 0.77 | 6588.89 | 6684.77 | 6584.26 | 0 |
| 1737391200 | 6631.5 | -44.93 | -0.67 | 6626.22 | 6701.29 | 6595.4 | 0 |
| 1737132000 | 6676.43 | 45.22 | 0.68 | 6682.9 | 6689.13 | 6582.4 | 0 |
| 1737045600 | 6631.21 | 51.52 | 0.78 | 6581.4 | 6635.45 | 6552.34 | 0 |
| 1736959200 | 6579.6899 | 102.74 | 1.59 | 6413.04 | 6634.09 | 6413.04 | 0 |
| 1736872800 | 6476.95 | 35.14 | 0.55 | 6496.02 | 6519.12 | 6431.61 | 0 |
| 1736786400 | 6441.81 | -38.37 | -0.59 | 6538.42 | 6538.42 | 6396.25 | 0 |
| 1736527200 | 6480.18 | -58.58 | -0.90 | 6535.93 | 6593.62 | 6462.62 | 0 |
| 1736440800 | 6538.76 | -33.87 | -0.52 | 6592.24 | 6592.24 | 6485.58 | 0 |
| 1736354400 | 6572.63 | -48.75 | -0.74 | 6593.5 | 6654.52 | 6451.14 | 0 |
| 1736268000 | 6621.38 | -54.41 | -0.82 | 6697.09 | 6697.09 | 6601.83 | 0 |
| 1736181600 | 6675.79 | 8.6 | 0.13 | 6673.42 | 6707.18 | 6588.06 | 0 |
| 1735922400 | 6667.1899 | -26.39 | -0.39 | 6763.71 | 6782.87 | 6644.25 | 0 |
| 1735836000 | 6693.58 | -59.86 | -0.89 | 6723.25 | 6795.69 | 6671.89 | 0 |
| 1735576800 | 6753.44 | 76.69 | 1.15 | 6744.4 | 6767.96 | 6642.25 | 0 |
| 1735317600 | 6676.75 | 18.47 | 0.28 | 6582.58 | 6732.57 | 6582.58 | 0 |
| 1734972000 | 6658.28 | 67.05 | 1.02 | 6673.74 | 6687.37 | 6535.27 | 0 |
| 1734712800 | 6591.2299 | -53.57 | -0.81 | 6644.8 | 6677.03 | 6532.6899 | 0 |
| 1734626400 | 6644.8 | -247.93 | -3.60 | 6834.49 | 6850.36 | 6642.31 | 0 |
| 1734540000 | 6892.73 | -165.28 | -2.34 | 7089.64 | 7089.64 | 6856.01 | 0 |
| 1734453600 | 7058.01 | 47.07 | 0.67 | 7008.23 | 7092.32 | 6903.85 | 0 |
| 1734367200 | 7010.94 | -47.33 | -0.67 | 7089.12 | 7108.49 | 6963.57 | 0 |
| 1734108000 | 7058.27 | -264.11 | -3.61 | 7338.16 | 7356.28 | 7047.62 | 0 |
| 1734021600 | 7322.38 | 398.45 | 5.75 | 6966.14 | 7355.73 | 6957.98 | 0 |
| 1733935200 | 6923.93 | 55.66 | 0.81 | 6880.17 | 7053.55 | 6799.93 | 0 |
| 1733848800 | 6868.27 | 1.93 | 0.03 | 6854.22 | 6919.56 | 6765.99 | 0 |
| 1733762400 | 6866.34 | -80.83 | -1.16 | 6922.69 | 6986.6 | 6824.83 | 0 |
| 1733503200 | 6947.17 | 434.69 | 6.67 | 6512.4799 | 6987.99 | 6493.28 | 0 |
| 1733416800 | 6512.4799 | -107.27 | -1.62 | 6619.75 | 6657.68 | 6494.29 | 0 |
| 1733330400 | 6619.75 | 95.45 | 1.46 | 6508.05 | 6651.35 | 6508.05 | 0 |
| 1733244000 | 6524.3 | -20.27 | -0.31 | 6591.6 | 6623.56 | 6494.1 | 0 |
| 1733157600 | 6544.57 | 49.29 | 0.76 | 6431.37 | 6585.54 | 6431.37 | 0 |
| 1732898400 | 6495.28 | 264.06 | 4.24 | 6268.6899 | 6495.28 | 6226.08 | 0 |
| 1732812000 | 6231.22 | 137.08 | 2.25 | 6087.77 | 6231.22 | 6039.49 | 0 |
| 1732725600 | 6094.14 | 193.45 | 3.28 | 5868.74 | 6094.14 | 5852.67 | 0 |
| 1732639200 | 5900.6899 | -121.29 | -2.01 | 6067.14 | 6079.6 | 5896.62 | 0 |
| 1732552800 | 6021.9799 | 49.66 | 0.83 | 6029.39 | 6053.9 | 5921.03 | 0 |
| 1732293600 | 5972.32 | 215.51 | 3.74 | 5821.96 | 5972.32 | 5721.57 | 0 |
| 1732207200 | 5756.81 | 30.79 | 0.54 | 5794.36 | 5807.18 | 5654.32 | 0 |
| 1732120800 | 5726.02 | -51.02 | -0.88 | 5830.3 | 5830.3 | 5708.79 | 0 |
| 1732034400 | 5777.04 | 27.43 | 0.48 | 5747.12 | 5834.9 | 5723.3 | 0 |
| 1731948000 | 5749.61 | -56.32 | -0.97 | 5837.88 | 5846.43 | 5720.13 | 0 |
| 1731688800 | 5805.93 | -18.02 | -0.31 | 5828.22 | 5839.02 | 5770.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
