FTSE Italia All Share Retail Index (ITLMS4040)
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 | 14697.12 | 21.5033840084 | 68347.94 | 83523.08 | 67037.45 | 0 | 0 | IX |
| 4 | 12283.5 | 17.35900113 | 70761.56 | 83523.08 | 65130.37 | 0 | 0 | IX |
| 12 | 10484.36 | 14.4490888318 | 72560.7 | 83523.08 | 65130.37 | 0 | 0 | IX |
| 26 | 3896.14 | 4.9225434788 | 79148.92 | 83523.08 | 65130.37 | 0 | 0 | IX |
| 52 | 2982.23 | 3.72486208644 | 80062.83 | 84507.7 | 65130.37 | 0 | 0 | IX |
| 156 | -60186.64 | -42.0204745179 | 143231.7 | 150156.91 | 65130.37 | 0 | 0 | IX |
| 260 | -37565.75 | -31.1462546351 | 120610.81 | 179939.87 | 65130.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721403600 | 81919.89 | -761.97 | -0.92 | 82457.79 | 82590.42 | 81916.51 | 0 |
| 1721317200 | 82681.86 | -368.9 | -0.44 | 82870.15 | 83502.29 | 82322.32 | 0 |
| 1721230800 | 83050.76 | 15 | 22.24 | 67834.63 | 83050.76 | 67834.63 | 0 |
| 1721144400 | 67940.86 | 140.11 | 0.21 | 67394.37 | 67940.86 | 67037.45 | 0 |
| 1721058000 | 67800.75 | -547.19 | -0.80 | 68347.94 | 68754.32 | 67392.89 | 0 |
| 1720798800 | 68347.94 | -661.38 | -0.96 | 69120.9 | 69120.9 | 67317.31 | 0 |
| 1720712400 | 69009.32 | 1 | 1.72 | 68699.74 | 69144.78 | 68139.72 | 0 |
| 1720626000 | 67841.82 | 136.51 | 0.20 | 67989.55 | 68757.15 | 67816.53 | 0 |
| 1720539600 | 67705.31 | 216.19 | 0.32 | 67082.74 | 67803.01 | 67082.74 | 0 |
| 1720453200 | 67489.12 | -30.14 | -0.04 | 67714.4 | 68169.03 | 67127.89 | 0 |
| 1720194000 | 67519.26 | -210.5 | -0.31 | 68181.29 | 68599.07 | 67419.59 | 0 |
| 1720107600 | 67729.76 | 1 | 1.51 | 66857.039 | 68094.15 | 66831.75 | 0 |
| 1720021200 | 66723.27 | 1 | 1.72 | 65811.41 | 66947.63 | 65540.49 | 0 |
| 1719934800 | 65593.6 | -920.46 | -1.38 | 66468.91 | 66694.679 | 65130.37 | 0 |
| 1719848400 | 66514.06 | 112.22 | 0.17 | 66401.84 | 67209.24 | 66233.71 | 0 |
| 1719589200 | 66401.84 | -96.78 | -0.15 | 66950.16 | 67215.72 | 66061.88 | 0 |
| 1719502800 | 66498.619 | -477.11 | -0.71 | 66885.42 | 67075.69 | 66272.3 | 0 |
| 1719416400 | 66975.729 | -664.55 | -0.98 | 67664.16 | 68243.19 | 66814.14 | 0 |
| 1719330000 | 67640.28 | -1 | -1.60 | 68875.68 | 69412.17 | 67593.99 | 0 |
| 1719243600 | 68741.35 | -3 | -5.21 | 70761.56 | 71484.01 | 68740.23 | 0 |
| 1718984400 | 72519.73 | -595.15 | -0.81 | 73114.88 | 73484.09 | 72447.99 | 0 |
| 1718898000 | 73114.88 | 463.91 | 0.64 | 72427.94 | 73560.94 | 72427.94 | 0 |
| 1718811600 | 72650.97 | -1 | -2.67 | 74461.34 | 74731 | 72605.19 | 0 |
| 1718725200 | 74644.46 | 727.52 | 0.98 | 73961.55 | 75048.26 | 73961.55 | 0 |
| 1718638800 | 73916.94 | 849.71 | 1.16 | 73513.29 | 74024.24 | 73057.58 | 0 |
| 1718379600 | 73067.23 | 158.37 | 0.22 | 72908.86 | 73384.4 | 72567.76 | 0 |
| 1718293200 | 72908.86 | -1 | -1.61 | 74210.41 | 74210.41 | 72908.86 | 0 |
| 1718206800 | 74103.11 | -258.45 | -0.35 | 74318.13 | 74514.64 | 73334.45 | 0 |
| 1718120400 | 74361.56 | -761.54 | -1.01 | 75390.73 | 75605.33 | 74352.52 | 0 |
| 1718034000 | 75123.1 | -1 | -1.58 | 75214.04 | 75410.56 | 74991.02 | 0 |
| 1717774800 | 76327.79 | 342.7 | 0.45 | 75940.48 | 76765.41 | 75940.48 | 0 |
| 1717688400 | 75985.09 | -56.08 | -0.07 | 75461.29 | 76657.55 | 75461.29 | 0 |
| 1717602000 | 76041.17 | 156.26 | 0.21 | 76429.83 | 76429.83 | 75479.48 | 0 |
| 1717515600 | 75884.91 | 282.83 | 0.37 | 75386.56 | 76134.79 | 74933.04 | 0 |
| 1717429200 | 75602.08 | 736.13 | 0.98 | 74820.92 | 76008.23 | 74727.72 | 0 |
| 1717170000 | 74865.95 | 1 | 1.68 | 73490.05 | 74924.79 | 73490.05 | 0 |
| 1717083600 | 73627.39 | 1 | 1.69 | 72266.43 | 73627.39 | 72088.01 | 0 |
| 1716997200 | 72400.25 | -678.28 | -0.93 | 72810.9 | 73070.1 | 72312.07 | 0 |
| 1716910800 | 73078.53 | 41.93 | 0.06 | 73034.91 | 73890.58 | 72671.58 | 0 |
| 1716824400 | 73036.6 | 800.09 | 1.11 | 72397.46 | 73044.47 | 72272.07 | 0 |
| 1716565200 | 72236.51 | -66.49 | -0.09 | 72261.91 | 72641.2 | 71987.24 | 0 |
| 1716478800 | 72303 | -411.49 | -0.57 | 72711.39 | 72765.04 | 72079.26 | 0 |
| 1716392400 | 72714.49 | 392.28 | 0.54 | 72521.07 | 72714.49 | 72146.03 | 0 |
| 1716306000 | 72322.21 | -733.38 | -1.00 | 73188.8 | 73582.43 | 72014.14 | 0 |
| 1716219600 | 73055.59 | 1 | 1.54 | 71947.59 | 73432.54 | 71874.61 | 0 |
| 1715960400 | 71947.59 | 123.33 | 0.17 | 71797.75 | 72408.46 | 71548.1 | 0 |
| 1715874000 | 71824.26 | 633.33 | 0.89 | 71226.49 | 72244.42 | 71188.39 | 0 |
| 1715787600 | 71190.93 | 87.34 | 0.12 | 71633.1 | 72142.32 | 71048.06 | 0 |
| 1715701200 | 71103.59 | -1 | -2.16 | 72630.17 | 72916.5 | 71012.97 | 0 |
| 1715614800 | 72673.84 | -1 | -2.41 | 73977.16 | 73977.16 | 72440.08 | 0 |
| 1715355600 | 74467.82 | 213.05 | 0.29 | 74343.99 | 74932.9 | 74116.27 | 0 |
| 1715269200 | 74254.77 | -435.19 | -0.58 | 75002.67 | 75459.46 | 74155.02 | 0 |
| 1715182800 | 74689.96 | 150.59 | 0.20 | 74271.74 | 74869.51 | 73826.8 | 0 |
| 1715096400 | 74539.37 | 684.5 | 0.93 | 73364.21 | 74871.86 | 73364.21 | 0 |
| 1715010000 | 73854.87 | 281.18 | 0.38 | 73042.92 | 74584.45 | 72989.27 | 0 |
| 1714750800 | 73573.69 | 253.76 | 0.35 | 72890.74 | 74108.73 | 72890.74 | 0 |
| 1714664400 | 73319.93 | -694.3 | -0.94 | 74568.2 | 74568.2 | 72741.97 | 0 |
| 1714491600 | 74014.23 | 259.06 | 0.35 | 73755.17 | 74770.51 | 73699.36 | 0 |
| 1714405200 | 73755.17 | 1 | 2.21 | 72560.7 | 73756.29 | 72560.7 | 0 |
| 1714148640 | 72157.37 | 524.5 | 0.73 | 71716.18 | 72704.21 | 71716.18 | 0 |
| 1714062240 | 71632.87 | 65.6 | 0.09 | 71531.71 | 72759.04 | 71527.77 | 0 |
| 1713975840 | 71567.27 | -796.54 | -1.10 | 72398.76 | 73256.03 | 71567.27 | 0 |
| 1713889440 | 72363.81 | 390.16 | 0.54 | 71929.04 | 73099.68 | 71929.04 | 0 |
| 1713803040 | 71973.65 | -687.93 | -0.95 | 72304.74 | 72911.74 | 71417.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
