FTSE Italia All Share Consumer Discretionary Index (ITLMS40)
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 | 374.97 | 1.3006225451 | 28830.04 | 29755.78 | 28563.6 | 0 | 0 | IX |
| 4 | -2349.09 | -7.44464269303 | 31554.1 | 31608.71 | 28563.6 | 0 | 0 | IX |
| 12 | -1221.93 | -4.0159477095 | 30426.94 | 35317.03 | 28563.6 | 0 | 0 | IX |
| 26 | -971.3 | -3.21875007249 | 30176.31 | 35317.03 | 28563.6 | 0 | 0 | IX |
| 52 | -10491.35 | -26.4289975202 | 39696.36 | 39696.36 | 28563.6 | 0 | 0 | IX |
| 156 | 5532.87 | 23.3729185448 | 23672.14 | 39893.12 | 19232.69 | 0 | 0 | IX |
| 260 | 7161.34 | 32.4870586431 | 22043.67 | 39893.12 | 19232.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743608400 | 29205.01 | 35.27 | 0.12 | 29011.1 | 29213.13 | 28898.5 | 0 |
| 1743522000 | 29169.74 | 406.88 | 1.41 | 28998.67 | 29296.39 | 28751.78 | 0 |
| 1743435600 | 28762.86 | -535.24 | -1.83 | 28905.75 | 29036.99 | 28563.6 | 0 |
| 1743180000 | 29298.1 | -50.03 | -0.17 | 29256.62 | 29755.78 | 29192.15 | 0 |
| 1743093600 | 29348.13 | -65.99 | -0.22 | 28830.04 | 29381.3 | 28564.84 | 0 |
| 1743007200 | 29414.12 | -545.37 | -1.82 | 30095.3 | 30129.52 | 29410.28 | 0 |
| 1742920800 | 29959.49 | -95.15 | -0.32 | 30118.15 | 30288.84 | 29904.75 | 0 |
| 1742834400 | 30054.64 | 54.12 | 0.18 | 30295.67 | 30387.58 | 29719.57 | 0 |
| 1742575200 | 30000.52 | -448.72 | -1.47 | 30285.25 | 30366.99 | 29848.83 | 0 |
| 1742488800 | 30449.24 | -417.17 | -1.35 | 30827.43 | 30900.02 | 30358.81 | 0 |
| 1742402400 | 30866.41 | 263.05 | 0.86 | 30384.26 | 30958 | 30384.26 | 0 |
| 1742316000 | 30603.36 | -105.43 | -0.34 | 30898.47 | 31029.51 | 30497.81 | 0 |
| 1742229600 | 30708.79 | 166.73 | 0.55 | 30499.1 | 30795.86 | 30374.18 | 0 |
| 1741970400 | 30542.06 | 417.51 | 1.39 | 30070.25 | 30665.97 | 29941.25 | 0 |
| 1741884000 | 30124.55 | -483.47 | -1.58 | 30318.61 | 30647.22 | 30018.18 | 0 |
| 1741797600 | 30608.02 | 468.46 | 1.55 | 30389.96 | 30608.02 | 30120.14 | 0 |
| 1741711200 | 30139.56 | -635.6 | -2.07 | 30776.05 | 30864.94 | 29861.92 | 0 |
| 1741624800 | 30775.16 | 17.05 | 0.06 | 30959.26 | 31164.7 | 30655.25 | 0 |
| 1741365600 | 30758.11 | -400.45 | -1.29 | 30858.06 | 31147.1 | 30413.36 | 0 |
| 1741279200 | 31158.56 | -205.35 | -0.65 | 31554.1 | 31608.71 | 30866.7 | 0 |
| 1741192800 | 31363.91 | 15.29 | 0.05 | 31734.97 | 31952.36 | 31336.52 | 0 |
| 1741106400 | 31348.62 | -1 | -5.07 | 32594.27 | 32602.92 | 31257.91 | 0 |
| 1741020000 | 33021.379 | -1.93 | -0.01 | 32763.9 | 33479.269 | 32686.1 | 0 |
| 1740760800 | 33023.309 | 260.62 | 0.80 | 32267.22 | 33086.64 | 32243.33 | 0 |
| 1740674400 | 32762.69 | -1 | -4.85 | 34211.65 | 34211.65 | 32557.04 | 0 |
| 1740588000 | 34433.63 | -39.23 | -0.11 | 34325.67 | 34572.64 | 34124.3 | 0 |
| 1740501600 | 34472.86 | -241.89 | -0.70 | 34405.27 | 34850.6 | 34405.27 | 0 |
| 1740415200 | 34714.75 | -177.83 | -0.51 | 34965.64 | 35011.6 | 34563.24 | 0 |
| 1740156000 | 34892.58 | 221.76 | 0.64 | 34898.47 | 35062.19 | 34775.29 | 0 |
| 1740069600 | 34670.82 | 100.68 | 0.29 | 34485.56 | 34893.69 | 34460.21 | 0 |
| 1739983200 | 34570.14 | -281.68 | -0.81 | 34865.79 | 35079.55 | 34546.43 | 0 |
| 1739896800 | 34851.82 | -117.03 | -0.33 | 35112.39 | 35317.03 | 34851.82 | 0 |
| 1739810400 | 34968.85 | 201.31 | 0.58 | 34789.87 | 35057.26 | 34698.31 | 0 |
| 1739551200 | 34767.54 | 253.55 | 0.73 | 34468.23 | 34918.54 | 34398.08 | 0 |
| 1739465100 | 34513.99 | 1 | 3.89 | 33578.62 | 34513.99 | 33482.519 | 0 |
| 1739378700 | 33223.19 | 133.32 | 0.40 | 33157.25 | 33420.339 | 33104.57 | 0 |
| 1739292300 | 33089.87 | 657.33 | 2.03 | 32591.57 | 33129.33 | 32518.54 | 0 |
| 1739207460 | 32432.54 | 403.47 | 1.26 | 32113.72 | 32473.38 | 32086.47 | 0 |
| 1738946400 | 32029.07 | -634.52 | -1.94 | 32471.89 | 32517.17 | 31968.66 | 0 |
| 1738860000 | 32663.59 | 301.89 | 0.93 | 32430.2 | 32663.59 | 32283.08 | 0 |
| 1738773600 | 32361.7 | -250.47 | -0.77 | 32307.66 | 32461.49 | 31942.93 | 0 |
| 1738687200 | 32612.17 | 1 | 4.08 | 31382.79 | 32778.83 | 30965.61 | 0 |
| 1738600800 | 31334.94 | -459.27 | -1.44 | 31205.66 | 31414.13 | 30624.37 | 0 |
| 1738341600 | 31794.21 | 176.66 | 0.56 | 31680.13 | 31920.22 | 31665.2 | 0 |
| 1738255200 | 31617.55 | 177.01 | 0.56 | 31566.14 | 31684.22 | 31325.56 | 0 |
| 1738168800 | 31440.54 | 96.54 | 0.31 | 31310.68 | 31552.49 | 31278.18 | 0 |
| 1738082400 | 31344 | -9.73 | -0.03 | 31469.36 | 31905.59 | 31294.82 | 0 |
| 1737996000 | 31353.73 | 37.41 | 0.12 | 31272.53 | 31412.57 | 31000.39 | 0 |
| 1737736800 | 31316.32 | 272.72 | 0.88 | 31349.43 | 31669.36 | 31257.91 | 0 |
| 1737650400 | 31043.6 | -176.88 | -0.57 | 31178.71 | 31216.76 | 30813.49 | 0 |
| 1737564000 | 31220.48 | -13.19 | -0.04 | 31305.23 | 31486.45 | 31133.13 | 0 |
| 1737477600 | 31233.67 | -131.67 | -0.42 | 31156.01 | 31323.22 | 31100.09 | 0 |
| 1737391200 | 31365.34 | 94.57 | 0.30 | 31322.45 | 31543.52 | 31029.81 | 0 |
| 1737132000 | 31270.77 | 481.79 | 1.56 | 30868.81 | 31489.75 | 30772.87 | 0 |
| 1737045600 | 30788.98 | 276.13 | 0.90 | 30810.58 | 31282.07 | 30750.32 | 0 |
| 1736959200 | 30512.85 | 462.43 | 1.54 | 30061.5 | 30581.69 | 29932.69 | 0 |
| 1736872800 | 30050.42 | 186.12 | 0.62 | 30178.76 | 30340.41 | 30043.2 | 0 |
| 1736786400 | 29864.3 | -555.86 | -1.83 | 30241.27 | 30283.08 | 29583.59 | 0 |
| 1736527200 | 30420.16 | -163.54 | -0.53 | 30651.82 | 30916.31 | 30412.91 | 0 |
| 1736440800 | 30583.7 | 24.86 | 0.08 | 30426.94 | 30628.49 | 30311.83 | 0 |
| 1736354400 | 30558.84 | -85.47 | -0.28 | 30567.72 | 30637.47 | 30203.27 | 0 |
| 1736268000 | 30644.31 | 310.45 | 1.02 | 30436.04 | 30644.31 | 30204.18 | 0 |
| 1736181600 | 30333.86 | 712.22 | 2.40 | 29742.1 | 30789.61 | 29723.43 | 0 |
| 1735922400 | 29621.64 | -573.03 | -1.90 | 30140.59 | 30151.04 | 29444.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
