FTSE Italia All Share Automobiles and Parts Index (ITLMS4010)
BITI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24051.78 | 5.93638668592 | 405158.58 | 432890.59 | 401556.17 | 0 | 0 | IX |
| 4 | -26438.67 | -5.802419902 | 455649.03 | 465804.38 | 398937.12 | 0 | 0 | IX |
| 12 | -48760.44 | -10.2015520613 | 477970.8 | 485511.47 | 398937.12 | 0 | 0 | IX |
| 26 | -66162.29 | -13.3560643689 | 495372.65 | 558313.7 | 398937.12 | 0 | 0 | IX |
| 52 | 60651.93 | 16.4565303797 | 368558.43 | 558313.7 | 367865.39 | 0 | 0 | IX |
| 156 | 106820.87 | 33.1341043407 | 322389.49 | 558313.7 | 245807.3 | 0 | 0 | IX |
| 260 | 155049.21 | 56.5540413002 | 274161.15 | 558313.7 | 245807.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723822800 | 429210.36 | 10 | 2.53 | 429871.55 | 432890.59 | 426001.03 | 0 |
| 1723650000 | 418611.51 | 12 | 2.97 | 410456.51 | 418611.51 | 410012.08 | 0 |
| 1723563600 | 406527.47 | 1 | 0.46 | 406696.66 | 408009.6 | 401556.17 | 0 |
| 1723477200 | 404673.92 | -844.82 | -0.21 | 405158.58 | 408487.83 | 403275.09 | 0 |
| 1723218000 | 405518.74 | -642.28 | -0.16 | 407618.38 | 410334.57 | 403926.43 | 0 |
| 1723131600 | 406161.02 | -3 | -0.79 | 405362.21 | 406302.31 | 399645.79 | 0 |
| 1723045200 | 409399.8 | 5 | 1.28 | 404250.63 | 413189.65 | 402310.01 | 0 |
| 1722958800 | 404220.99 | -5 | -1.28 | 409386.22 | 409736.49 | 399812.3 | 0 |
| 1722872400 | 409445.67 | -7 | -1.80 | 407639.71 | 410548.79 | 398937.12 | 0 |
| 1722613200 | 416967.19 | -3 | -0.95 | 418547.03 | 420593.59 | 412015.55 | 0 |
| 1722526800 | 420952.45 | 2 | 0.67 | 415177.75 | 431941.69 | 412858.09 | 0 |
| 1722440400 | 418134.84 | -1 | -0.44 | 419179.42 | 421975.54 | 414897.29 | 0 |
| 1722354000 | 419979.66 | 1 | 0.44 | 420644.37 | 424171.9 | 418554.8 | 0 |
| 1722267600 | 418154.52 | -8 | -1.93 | 427842.94 | 428101.59 | 416466.47 | 0 |
| 1722008400 | 426369.68 | -2 | -0.51 | 426962.69 | 430727.52 | 423217.99 | 0 |
| 1721922000 | 428552.38 | -21 | -4.70 | 448615.07 | 448615.07 | 423216.64 | 0 |
| 1721835600 | 449709.94 | -6 | -1.37 | 449972.92 | 451758.15 | 445844.02 | 0 |
| 1721749200 | 455976.12 | -3 | -0.82 | 460848.33 | 465804.38 | 453523.62 | 0 |
| 1721662800 | 459757.39 | 5 | 1.19 | 455649.03 | 460780.52 | 455274.57 | 0 |
| 1721403600 | 454362.54 | -6 | -1.45 | 459373.49 | 459613.19 | 453601.56 | 0 |
| 1721317200 | 461066.15 | 4 | 1.04 | 458071.84 | 467014.56 | 455509.86 | 0 |
| 1721230800 | 456321.35 | -2 | -0.52 | 457249.71 | 458128.98 | 451247.08 | 0 |
| 1721144400 | 458691.94 | -2 | -0.59 | 457774.58 | 459710.44 | 452816.33 | 0 |
| 1721058000 | 461391.47 | -2 | -0.61 | 464082.4 | 465237.95 | 460775.59 | 0 |
| 1720798800 | 464212.06 | 3 | 0.81 | 462318.19 | 465760.22 | 460475.18 | 0 |
| 1720712400 | 460482.37 | -2 | -0.51 | 464879 | 464879 | 459337.42 | 0 |
| 1720626000 | 462832.54 | 7 | 1.60 | 456901.68 | 462832.54 | 454559.72 | 0 |
| 1720539600 | 455554.16 | -424.99 | -0.09 | 453969.55 | 458188.96 | 451383.09 | 0 |
| 1720453200 | 455979.15 | 4 | 0.93 | 450250.98 | 459745.39 | 448584.34 | 0 |
| 1720194000 | 451783.43 | -5 | -1.15 | 457576.59 | 460374.93 | 450389.55 | 0 |
| 1720107600 | 457060.26 | 2 | 0.64 | 456396.83 | 458492.07 | 453717.2 | 0 |
| 1720021200 | 454164.07 | 5 | 1.29 | 449313.7 | 457284.18 | 448467.19 | 0 |
| 1719934800 | 448366.12 | -5 | -1.19 | 449862.39 | 450690.5 | 441823.95 | 0 |
| 1719848400 | 453763.48 | 2 | 0.64 | 457130.71 | 458867.83 | 450818.35 | 0 |
| 1719589200 | 450876.16 | -2 | -0.56 | 454535.72 | 454704.41 | 448075.49 | 0 |
| 1719502800 | 453410 | -12 | -2.66 | 463243.95 | 463532.29 | 452731.2 | 0 |
| 1719416400 | 465777.84 | -4 | -1.02 | 469140.49 | 471548.76 | 463419.66 | 0 |
| 1719330000 | 470587.1 | 1 | 0.25 | 467922.13 | 472326.08 | 466778.11 | 0 |
| 1719243600 | 469431.58 | 8 | 1.87 | 462310.6 | 470901.62 | 462310.6 | 0 |
| 1718984400 | 460809.87 | -3 | -0.84 | 461600.28 | 466009.99 | 459868.63 | 0 |
| 1718898000 | 464696.45 | 4 | 1.01 | 459836.52 | 465450.53 | 459461.06 | 0 |
| 1718811600 | 460060.72 | 616.9 | 0.13 | 460078.96 | 463571.09 | 458346.66 | 0 |
| 1718725200 | 459443.82 | -534.02 | -0.12 | 464452.53 | 464486.04 | 458119.8 | 0 |
| 1718638800 | 459977.84 | 5 | 1.15 | 458645.21 | 463431.23 | 456284 | 0 |
| 1718379600 | 454758.15 | -13 | -2.95 | 467715.61 | 468612.7 | 451674.85 | 0 |
| 1718293200 | 468584.03 | -10 | -2.26 | 478365.95 | 478365.95 | 466286.65 | 0 |
| 1718206800 | 479399.14 | 8 | 1.83 | 471395.4 | 479399.14 | 467803.69 | 0 |
| 1718120400 | 470804.02 | -3 | -0.67 | 474297.72 | 476604.74 | 468107.73 | 0 |
| 1718034000 | 473982.17 | 1 | 0.34 | 470339.43 | 473982.17 | 469623.55 | 0 |
| 1717774800 | 472384.55 | -4 | -0.96 | 475752.35 | 476811.41 | 468382.41 | 0 |
| 1717688400 | 476956.66 | 3 | 0.73 | 476966.35 | 478159.95 | 474290.22 | 0 |
| 1717602000 | 473510.61 | 7 | 1.52 | 467095.51 | 477278.49 | 467095.51 | 0 |
| 1717515600 | 466418.78 | -865.79 | -0.19 | 466853.03 | 469019.98 | 462922.61 | 0 |
| 1717429200 | 467284.57 | -1 | -0.38 | 474184.58 | 475579.98 | 467280.06 | 0 |
| 1717170000 | 469073.24 | -2 | -0.45 | 473112.95 | 473455.72 | 467047.4 | 0 |
| 1717083600 | 471194.71 | 2 | 0.48 | 467157.87 | 473214.14 | 466919.74 | 0 |
| 1716997200 | 468956.69 | -6 | -1.42 | 476231.16 | 476254.41 | 467089.99 | 0 |
| 1716910800 | 475716.84 | -6 | -1.33 | 485048.86 | 485511.47 | 472889.54 | 0 |
| 1716824400 | 482111.82 | 4 | 1.04 | 477970.8 | 483005.34 | 477970.8 | 0 |
| 1716565200 | 477128.71 | 1 | 0.41 | 473020.51 | 478556.08 | 471452.02 | 0 |
| 1716478800 | 475181.39 | -296.08 | -0.06 | 477603.32 | 481287.72 | 474116.47 | 0 |
| 1716392400 | 475477.47 | 79.47 | 0.02 | 473674.95 | 477182.48 | 470044.86 | 0 |
| 1716306000 | 475398 | -3 | -0.65 | 476964.2 | 476964.2 | 472926.44 | 0 |
| 1716219600 | 478512.93 | -3 | -0.83 | 483271.68 | 484241.57 | 478437.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
