FTSE Italia All Share Media Index (ITLMS4030)
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 | -660.72 | -6.28202361178 | 10517.63 | 10522.41 | 9667.62 | 0 | 0 | IX |
| 4 | 167.55 | 1.72921637755 | 9689.36 | 10595.21 | 9591.73 | 0 | 0 | IX |
| 12 | 916.63 | 10.2528108739 | 8940.28 | 10595.21 | 8925.54 | 0 | 0 | IX |
| 26 | 1631.75 | 19.8385198586 | 8225.16 | 10595.21 | 7484.93 | 0 | 0 | IX |
| 52 | 2046.74 | 26.2060877036 | 7810.17 | 10595.21 | 6383.3 | 0 | 0 | IX |
| 156 | -1351.18 | -12.0553992696 | 11208.09 | 12539.59 | 5527.93 | 0 | 0 | IX |
| 260 | -420.87 | -4.09495046596 | 10277.78 | 12539.59 | 5527.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 9842.68 | -65.04 | -0.66 | 9848.62 | 9887.69 | 9667.62 | 0 |
| 1721835600 | 9907.72 | -82.61 | -0.83 | 9968.72 | 10054.47 | 9907.72 | 0 |
| 1721749200 | 9990.33 | -91.43 | -0.91 | 10061.44 | 10158.34 | 9987.37 | 0 |
| 1721662800 | 10081.76 | -307.88 | -2.96 | 10051.32 | 10201.16 | 9963.74 | 0 |
| 1721403600 | 10389.64 | -139.87 | -1.33 | 10517.63 | 10522.41 | 10366.74 | 0 |
| 1721317200 | 10529.51 | 24.84 | 0.24 | 10547.07 | 10595.21 | 10470.2 | 0 |
| 1721230800 | 10504.67 | 68.68 | 0.66 | 10442.22 | 10510.74 | 10380.36 | 0 |
| 1721144400 | 10435.99 | 66.08 | 0.64 | 10385.23 | 10457.23 | 10315.49 | 0 |
| 1721058000 | 10369.91 | 22.05 | 0.21 | 10363.08 | 10430.04 | 10292.1 | 0 |
| 1720798800 | 10347.86 | -156.13 | -1.49 | 10521.87 | 10521.87 | 10244.97 | 0 |
| 1720712400 | 10503.99 | 558.1 | 5.61 | 10007.06 | 10504.93 | 10004.34 | 0 |
| 1720626000 | 9945.89 | 78.84 | 0.80 | 9850.11 | 9955.01 | 9820.79 | 0 |
| 1720539600 | 9867.05 | 4.45 | 0.05 | 9862.09 | 9931.11 | 9764.62 | 0 |
| 1720453200 | 9862.6 | 27.2 | 0.28 | 9821.7099 | 9998.24 | 9783.4599 | 0 |
| 1720194000 | 9835.4 | 53.49 | 0.55 | 9778.94 | 9863.2 | 9739.53 | 0 |
| 1720107600 | 9781.91 | -68.08 | -0.69 | 9877.5 | 9886.78 | 9763.37 | 0 |
| 1720021200 | 9849.99 | 78.78 | 0.81 | 9713.69 | 9849.99 | 9713.69 | 0 |
| 1719934800 | 9771.2099 | 45.16 | 0.46 | 9703.94 | 9771.2099 | 9660.7 | 0 |
| 1719848400 | 9726.05 | 49.32 | 0.51 | 9753.11 | 9800.58 | 9683.14 | 0 |
| 1719589200 | 9676.73 | 9.13 | 0.09 | 9689.36 | 9734.41 | 9591.73 | 0 |
| 1719502800 | 9667.6 | 104.01 | 1.09 | 9531.95 | 9700.18 | 9442.1299 | 0 |
| 1719416400 | 9563.59 | 73.1 | 0.77 | 9521.05 | 9573.73 | 9483.06 | 0 |
| 1719330000 | 9490.49 | -143.87 | -1.49 | 9627.23 | 9628.35 | 9485.23 | 0 |
| 1719243600 | 9634.36 | 105.66 | 1.11 | 9545.06 | 9654.7 | 9479.1 | 0 |
| 1718984400 | 9528.7 | -93.55 | -0.97 | 9553.3799 | 9636.75 | 9511.25 | 0 |
| 1718898000 | 9622.25 | 356.96 | 3.85 | 9328.8799 | 9646.94 | 9320.31 | 0 |
| 1718811600 | 9265.29 | -105.82 | -1.13 | 9387.16 | 9399.52 | 9260.9 | 0 |
| 1718725200 | 9371.11 | 5.2 | 0.06 | 9406.84 | 9429.67 | 9321.5 | 0 |
| 1718638800 | 9365.91 | 177.99 | 1.94 | 9243.05 | 9371.29 | 9234.16 | 0 |
| 1718379600 | 9187.92 | -236.53 | -2.51 | 9474.42 | 9492.31 | 9113.48 | 0 |
| 1718293200 | 9424.45 | -348.84 | -3.57 | 9781.69 | 9781.69 | 9424.45 | 0 |
| 1718206800 | 9773.29 | 209.53 | 2.19 | 9628.18 | 9790.32 | 9551.78 | 0 |
| 1718120400 | 9563.76 | -231.16 | -2.36 | 9808.49 | 9817.89 | 9541.62 | 0 |
| 1718034000 | 9794.92 | 72.94 | 0.75 | 9759.64 | 9795.49 | 9734.89 | 0 |
| 1717774800 | 9721.98 | -2.27 | -0.02 | 9742.18 | 9790.95 | 9678.08 | 0 |
| 1717688400 | 9724.25 | -23.11 | -0.24 | 9799.34 | 9870.32 | 9724.25 | 0 |
| 1717602000 | 9747.36 | 140.66 | 1.46 | 9634.45 | 9814.01 | 9611.11 | 0 |
| 1717515600 | 9606.7 | -5.7 | -0.06 | 9621.04 | 9687.27 | 9585.36 | 0 |
| 1717429200 | 9612.4 | 92.23 | 0.97 | 9510.33 | 9704.34 | 9509 | 0 |
| 1717170000 | 9520.17 | 170.74 | 1.83 | 9351.11 | 9522.4599 | 9324.53 | 0 |
| 1717083600 | 9349.43 | 47.3 | 0.51 | 9281.05 | 9382.78 | 9260.92 | 0 |
| 1716997200 | 9302.1299 | -90.8 | -0.97 | 9410.14 | 9478.93 | 9302.1299 | 0 |
| 1716910800 | 9392.93 | -31.46 | -0.33 | 9435.7099 | 9467.59 | 9383.02 | 0 |
| 1716824400 | 9424.39 | 12.18 | 0.13 | 9338.75 | 9435.47 | 9304.04 | 0 |
| 1716565200 | 9412.2099 | 50.97 | 0.54 | 9384.33 | 9458.19 | 9242.36 | 0 |
| 1716478800 | 9361.24 | -16.43 | -0.18 | 9513.18 | 9610.98 | 9338.32 | 0 |
| 1716392400 | 9377.67 | -161.57 | -1.69 | 9531.51 | 9575.1 | 9361.75 | 0 |
| 1716306000 | 9539.24 | -48.43 | -0.51 | 9587.6299 | 9594.51 | 9428.16 | 0 |
| 1716219600 | 9587.67 | 3.74 | 0.04 | 9464.98 | 9639.58 | 9464.98 | 0 |
| 1715960400 | 9583.93 | -72.55 | -0.75 | 9700.19 | 9700.49 | 9578.8 | 0 |
| 1715874000 | 9656.48 | 15.91 | 0.17 | 9649.23 | 9717.4 | 9567.92 | 0 |
| 1715787600 | 9640.57 | -54.21 | -0.56 | 9774.83 | 9774.83 | 9562.12 | 0 |
| 1715701200 | 9694.78 | 95.82 | 1.00 | 9625.77 | 9762.39 | 9625.77 | 0 |
| 1715614800 | 9598.9599 | 158.68 | 1.68 | 9440.43 | 9654.43 | 9440.43 | 0 |
| 1715355600 | 9440.28 | 53.62 | 0.57 | 9410.53 | 9470.04 | 9378.84 | 0 |
| 1715269200 | 9386.66 | 81.84 | 0.88 | 9303.69 | 9409.17 | 9283.1 | 0 |
| 1715182800 | 9304.82 | 113.6 | 1.24 | 9153.1299 | 9309.6299 | 9139.54 | 0 |
| 1715096400 | 9191.22 | 163.01 | 1.81 | 9088.36 | 9197.01 | 9077.18 | 0 |
| 1715010000 | 9028.2099 | 90.46 | 1.01 | 8928.15 | 9089.59 | 8925.54 | 0 |
| 1714750800 | 8937.75 | -18.58 | -0.21 | 8940.28 | 9044.03 | 8937.75 | 0 |
| 1714664400 | 8956.33 | 59.99 | 0.67 | 8925.64 | 8980.7 | 8887.06 | 0 |
| 1714491600 | 8896.34 | -163.72 | -1.81 | 9045.7 | 9072.73 | 8878.75 | 0 |
| 1714405200 | 9060.06 | 198.69 | 2.24 | 8808.24 | 9060.06 | 8806.73 | 0 |
| 1714148640 | 8861.37 | 87.25 | 0.99 | 8862.91 | 8915.57 | 8822.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
