FTSE Italia All Share Consumer Discretionary Index (ITLMS40)
BITI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1941.16 | -5.79773515704 | 33481.35 | 33875.53 | 31170.83 | 0 | 0 | IX |
| 4 | -1654.54 | -4.98434540664 | 33194.73 | 34048.52 | 31170.83 | 0 | 0 | IX |
| 12 | -3600.03 | -10.2447565781 | 35140.22 | 35545.79 | 31170.83 | 0 | 0 | IX |
| 26 | 881.83 | 2.876311714 | 30658.36 | 39893.12 | 30658.36 | 0 | 0 | IX |
| 52 | 2802.41 | 9.75165792208 | 28737.78 | 39893.12 | 27101.03 | 0 | 0 | IX |
| 156 | 7171.98 | 29.4317063092 | 24368.21 | 39893.12 | 19232.69 | 0 | 0 | IX |
| 260 | 9496.52 | 43.0804852368 | 22043.67 | 39893.12 | 19232.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 31540.19 | -1 | -3.63 | 32701.7 | 32701.7 | 31170.83 | 0 |
| 1721835600 | 32727.01 | -547.23 | -1.64 | 32856.769 | 32957.339 | 32571.55 | 0 |
| 1721749200 | 33274.239 | -241.52 | -0.72 | 33573.32 | 33875.53 | 33118.699 | 0 |
| 1721662800 | 33515.76 | 367.61 | 1.11 | 33232.48 | 33581.19 | 33211.559 | 0 |
| 1721403600 | 33148.15 | -444.49 | -1.32 | 33481.35 | 33502.129 | 33096.17 | 0 |
| 1721317200 | 33592.64 | 261.32 | 0.78 | 33446.1 | 34008.44 | 33246.8 | 0 |
| 1721230800 | 33331.32 | -136.97 | -0.41 | 33413.08 | 33446.37 | 32999.489 | 0 |
| 1721144400 | 33468.29 | -167.18 | -0.50 | 33380.15 | 33532.35 | 33052.89 | 0 |
| 1721058000 | 33635.47 | -310.36 | -0.91 | 33867.65 | 33935.52 | 33607.41 | 0 |
| 1720798800 | 33945.83 | 280.4 | 0.83 | 33765.61 | 34048.52 | 33667.24 | 0 |
| 1720712400 | 33665.43 | -25.85 | -0.08 | 33825.37 | 33860.71 | 33537.21 | 0 |
| 1720626000 | 33691.28 | 510.75 | 1.54 | 33256.21 | 33691.28 | 33130.67 | 0 |
| 1720539600 | 33180.53 | -94.7 | -0.28 | 33158.83 | 33456.66 | 32998.94 | 0 |
| 1720453200 | 33275.23 | 195.86 | 0.59 | 32957 | 33560.67 | 32846.46 | 0 |
| 1720194000 | 33079.37 | -256.27 | -0.77 | 33376.629 | 33571.83 | 32974.97 | 0 |
| 1720107600 | 33335.64 | 176.4 | 0.53 | 33299.91 | 33449.47 | 33133 | 0 |
| 1720021200 | 33159.239 | 371.25 | 1.13 | 32880.73 | 33380.03 | 32820.559 | 0 |
| 1719934800 | 32787.989 | -351.75 | -1.06 | 32878.39 | 32935.04 | 32365.37 | 0 |
| 1719848400 | 33139.739 | 213.22 | 0.65 | 33370.87 | 33517.129 | 32976.41 | 0 |
| 1719589200 | 32926.519 | -215.88 | -0.65 | 33194.73 | 33212.92 | 32773.699 | 0 |
| 1719502800 | 33142.4 | -748.74 | -2.21 | 33742.72 | 33770.45 | 33109.28 | 0 |
| 1719416400 | 33891.14 | -316.84 | -0.93 | 34143.23 | 34252.22 | 33736.06 | 0 |
| 1719330000 | 34207.98 | 26.09 | 0.08 | 34084.44 | 34325.18 | 33965.37 | 0 |
| 1719243600 | 34181.89 | 608.73 | 1.81 | 33663.44 | 34280.42 | 33663.44 | 0 |
| 1718984400 | 33573.16 | -255.93 | -0.76 | 33612.44 | 33886.56 | 33460.46 | 0 |
| 1718898000 | 33829.09 | 369.47 | 1.10 | 33440.72 | 33880.05 | 33416.23 | 0 |
| 1718811600 | 33459.62 | -57.18 | -0.17 | 33550.67 | 33766.11 | 33354.83 | 0 |
| 1718725200 | 33516.8 | -87.13 | -0.26 | 33838.95 | 33838.95 | 33415.53 | 0 |
| 1718638800 | 33603.93 | 359.95 | 1.08 | 33490.449 | 33778.15 | 33325.379 | 0 |
| 1718379600 | 33243.98 | -929.31 | -2.72 | 34124.33 | 34170.25 | 33075.03 | 0 |
| 1718293200 | 34173.29 | -706.12 | -2.02 | 34829.64 | 34829.64 | 34029.8 | 0 |
| 1718206800 | 34879.41 | 581.82 | 1.70 | 34334.82 | 34879.41 | 34081.88 | 0 |
| 1718120400 | 34297.59 | -275.82 | -0.80 | 34613.71 | 34742.17 | 34152.73 | 0 |
| 1718034000 | 34573.41 | 6.4 | 0.02 | 34256.83 | 34573.41 | 34052.83 | 0 |
| 1717774800 | 34567.01 | -297.28 | -0.85 | 34840.58 | 34861.03 | 34301.59 | 0 |
| 1717688400 | 34864.29 | 222.9 | 0.64 | 34871.19 | 34952.38 | 34712.18 | 0 |
| 1717602000 | 34641.39 | 439.01 | 1.28 | 34271.44 | 34879.84 | 34271.44 | 0 |
| 1717515600 | 34202.38 | -68.43 | -0.20 | 34240.94 | 34400.19 | 34008.66 | 0 |
| 1717429200 | 34270.81 | -56.09 | -0.16 | 34653.51 | 34733.14 | 34270.24 | 0 |
| 1717170000 | 34326.9 | -119.53 | -0.35 | 34563.82 | 34580.6 | 34178.11 | 0 |
| 1717083600 | 34446.43 | 234.04 | 0.68 | 34094.22 | 34563.48 | 34079.17 | 0 |
| 1716997200 | 34212.39 | -480.55 | -1.39 | 34719.95 | 34728.95 | 34124.39 | 0 |
| 1716910800 | 34692.94 | -423.58 | -1.21 | 35310.5 | 35353.85 | 34542.71 | 0 |
| 1716824400 | 35116.52 | 335.68 | 0.97 | 34832.9 | 35156.53 | 34808.18 | 0 |
| 1716565200 | 34780.84 | 174.52 | 0.50 | 34451.85 | 34869.35 | 34341.46 | 0 |
| 1716478800 | 34606.32 | 25.64 | 0.07 | 34708.1 | 34948.24 | 34530.88 | 0 |
| 1716392400 | 34580.68 | -38.86 | -0.11 | 34529.66 | 34687.34 | 34300.75 | 0 |
| 1716306000 | 34619.54 | -323.95 | -0.93 | 34840.37 | 34840.37 | 34549.87 | 0 |
| 1716219600 | 34943.49 | -322.68 | -0.91 | 35218.12 | 35270.88 | 34943.49 | 0 |
| 1715960400 | 35266.17 | -185.39 | -0.52 | 35405.79 | 35454.93 | 35194.59 | 0 |
| 1715874000 | 35451.56 | 28.5 | 0.08 | 35433.51 | 35545.79 | 35238.27 | 0 |
| 1715787600 | 35423.06 | 4.77 | 0.01 | 35464.38 | 35496.48 | 35204.73 | 0 |
| 1715701200 | 35418.29 | 448.13 | 1.28 | 34984.06 | 35450.67 | 34924.6 | 0 |
| 1715614800 | 34970.16 | 486.74 | 1.41 | 34528.35 | 35029.94 | 34471.13 | 0 |
| 1715355600 | 34483.42 | -65.27 | -0.19 | 34640.19 | 34640.19 | 34334.39 | 0 |
| 1715269200 | 34548.69 | 252.17 | 0.74 | 34387.93 | 34591.13 | 34181.73 | 0 |
| 1715182800 | 34296.52 | -335.16 | -0.97 | 34577.98 | 34596.25 | 34009.24 | 0 |
| 1715096400 | 34631.68 | -598.36 | -1.70 | 35343.41 | 35514.79 | 34286.42 | 0 |
| 1715010000 | 35230.04 | -86.87 | -0.25 | 35446.95 | 35479.02 | 35094.75 | 0 |
| 1714750800 | 35316.91 | 398.79 | 1.14 | 35140.22 | 35541.75 | 35064.13 | 0 |
| 1714664400 | 34918.12 | -261.02 | -0.74 | 35177.98 | 35230.71 | 34645.98 | 0 |
| 1714491600 | 35179.14 | -1 | -4.62 | 36767.66 | 36785.07 | 35123.67 | 0 |
| 1714405200 | 36884.75 | 56.1 | 0.15 | 37021.3 | 37080.89 | 36644.16 | 0 |
| 1714146000 | 36828.65 | 469.28 | 1.29 | 36575.84 | 36958.26 | 36469.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
