FTSE Italia All Share Travel and Leisure Index (ITLMS4050)
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 | 1500.43 | 3.82953743512 | 39180.45 | 40749.12 | 39077.49 | 0 | 0 | IX |
| 4 | 2376.78 | 6.20502766022 | 38304.1 | 40749.12 | 37245.68 | 0 | 0 | IX |
| 12 | 6634.53 | 19.4867584925 | 34046.35 | 40749.12 | 33853.74 | 0 | 0 | IX |
| 26 | 6485.4 | 18.9656644679 | 34195.48 | 40749.12 | 31629.04 | 0 | 0 | IX |
| 52 | 9922.1 | 32.2577813554 | 30758.78 | 40749.12 | 28718.42 | 0 | 0 | IX |
| 156 | 10383.49 | 34.271896028 | 30297.39 | 40749.12 | 23333.21 | 0 | 0 | IX |
| 260 | 10265.51 | 33.7510607302 | 30415.37 | 40749.12 | 23333.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737996000 | 40680.88 | 628.7 | 1.57 | 39828.08 | 40749.12 | 39820.69 | 0 |
| 1737736800 | 40052.18 | -341.45 | -0.85 | 40398.32 | 40573.78 | 40044.35 | 0 |
| 1737650400 | 40393.63 | 191.42 | 0.48 | 40189.82 | 40395.16 | 40067.7 | 0 |
| 1737564000 | 40202.21 | 533.05 | 1.34 | 39629.11 | 40250.46 | 39555.58 | 0 |
| 1737477600 | 39669.16 | 304.39 | 0.77 | 39629.48 | 39777.92 | 39196.23 | 0 |
| 1737391200 | 39364.77 | 256.7 | 0.66 | 39180.45 | 39598.66 | 39077.49 | 0 |
| 1737132000 | 39108.07 | 915.15 | 2.40 | 38443.17 | 39190.34 | 38402.63 | 0 |
| 1737045600 | 38192.92 | 215.37 | 0.57 | 38126.49 | 38227.73 | 37601.01 | 0 |
| 1736959200 | 37977.55 | 337.6 | 0.90 | 37745.19 | 38192.76 | 37580.71 | 0 |
| 1736872800 | 37639.95 | 156.9 | 0.42 | 37621.86 | 37747.02 | 37245.68 | 0 |
| 1736786400 | 37483.05 | -434.72 | -1.15 | 37790.75 | 38107.44 | 37478.91 | 0 |
| 1736527200 | 37917.77 | -254.72 | -0.67 | 38006.56 | 38195.08 | 37559.01 | 0 |
| 1736440800 | 38172.49 | -355.05 | -0.92 | 37925.29 | 38204.4 | 37494.7 | 0 |
| 1736354400 | 38527.54 | -323.2 | -0.83 | 38593.52 | 38753.23 | 38093.22 | 0 |
| 1736268000 | 38850.74 | 480.17 | 1.25 | 38450.62 | 38850.74 | 38047.02 | 0 |
| 1736181600 | 38370.57 | -252.45 | -0.65 | 38559.12 | 38651.7 | 37968.69 | 0 |
| 1735922400 | 38623.02 | -25.78 | -0.07 | 38685.89 | 38842.27 | 38362.34 | 0 |
| 1735836000 | 38648.8 | 216.58 | 0.56 | 38591.9 | 38874.81 | 38420.13 | 0 |
| 1735576800 | 38432.22 | 164.9 | 0.43 | 38304.1 | 38541.31 | 38118.44 | 0 |
| 1735317600 | 38267.32 | 568.65 | 1.51 | 37873.62 | 38369.44 | 37626.77 | 0 |
| 1734972000 | 37698.67 | -304.58 | -0.80 | 37831.15 | 38059.6 | 37560.64 | 0 |
| 1734712800 | 38003.25 | 83.22 | 0.22 | 37730.4 | 38257.31 | 37254.78 | 0 |
| 1734626400 | 37920.03 | -277.67 | -0.73 | 38056.74 | 38070.27 | 37538.71 | 0 |
| 1734540000 | 38197.7 | -83.06 | -0.22 | 38464.17 | 38464.17 | 37966.17 | 0 |
| 1734453600 | 38280.76 | -135.1 | -0.35 | 38240.03 | 38595.53 | 38049.18 | 0 |
| 1734367200 | 38415.86 | -410.62 | -1.06 | 38639.73 | 38863.23 | 37965.51 | 0 |
| 1734108000 | 38826.48 | 210.05 | 0.54 | 38666.79 | 39097.93 | 38634.46 | 0 |
| 1734021600 | 38616.43 | -96.87 | -0.25 | 39226.83 | 39437.94 | 38510.09 | 0 |
| 1733935200 | 38713.3 | 309.19 | 0.81 | 38640.13 | 38801.34 | 38371.73 | 0 |
| 1733848800 | 38404.11 | 159.26 | 0.42 | 38272.23 | 38407.36 | 38048.8 | 0 |
| 1733762400 | 38244.85 | -363.2 | -0.94 | 38518.28 | 38611.55 | 38021.85 | 0 |
| 1733503200 | 38608.05 | 73 | 0.19 | 38432.7 | 38732.23 | 38432.7 | 0 |
| 1733416800 | 38535.05 | 655.11 | 1.73 | 37905.02 | 38584 | 37905.02 | 0 |
| 1733330400 | 37879.94 | -271.95 | -0.71 | 38243.8 | 38408.82 | 37846.12 | 0 |
| 1733244000 | 38151.89 | 93.72 | 0.25 | 38016.85 | 38300.55 | 37928.36 | 0 |
| 1733157600 | 38058.17 | -362.28 | -0.94 | 38113.17 | 38172.82 | 37606.04 | 0 |
| 1732898400 | 38420.45 | -102.36 | -0.27 | 38896.74 | 38896.74 | 38204.46 | 0 |
| 1732812000 | 38522.81 | 891.34 | 2.37 | 37625.09 | 38522.81 | 37561.87 | 0 |
| 1732725600 | 37631.47 | -225.58 | -0.60 | 37865.94 | 37947.84 | 37631.47 | 0 |
| 1732639200 | 37857.05 | -37.21 | -0.10 | 37725.64 | 38123.79 | 37557.9 | 0 |
| 1732552800 | 37894.26 | 283.47 | 0.75 | 37767.81 | 38393.58 | 37767.81 | 0 |
| 1732293600 | 37610.79 | 642.31 | 1.74 | 37306.04 | 37717.4 | 36851.41 | 0 |
| 1732207200 | 36968.48 | 687.61 | 1.90 | 36425.28 | 37139.09 | 36220.13 | 0 |
| 1732120800 | 36280.87 | -38.42 | -0.11 | 36486.74 | 36876.51 | 36280.87 | 0 |
| 1732034400 | 36319.29 | -76.1 | -0.21 | 36556.07 | 36773.66 | 35751.83 | 0 |
| 1731948000 | 36395.39 | -162.13 | -0.44 | 36497.57 | 36641.73 | 36100.86 | 0 |
| 1731688800 | 36557.52 | -20.33 | -0.06 | 36518.29 | 36624.51 | 36430.66 | 0 |
| 1731602400 | 36577.85 | 32.65 | 0.09 | 36550.41 | 36811.29 | 36352.88 | 0 |
| 1731516000 | 36545.2 | -310.74 | -0.84 | 36868.18 | 37420.59 | 36406.67 | 0 |
| 1731429600 | 36855.94 | -289.87 | -0.78 | 37300.86 | 37467.63 | 36784.71 | 0 |
| 1731343200 | 37145.81 | 1 | 3.25 | 36219.62 | 37145.81 | 36192.24 | 0 |
| 1731084000 | 35975.9 | 285.56 | 0.80 | 35735.08 | 35996.88 | 35497.35 | 0 |
| 1730997600 | 35690.34 | 1 | 3.49 | 34409.25 | 35697.23 | 34409.25 | 0 |
| 1730911200 | 34487.66 | -273.38 | -0.79 | 34828.78 | 35158.92 | 34466.61 | 0 |
| 1730824800 | 34761.04 | 700.97 | 2.06 | 34188.16 | 34943.62 | 34025.82 | 0 |
| 1730738400 | 34060.07 | 171.3 | 0.51 | 34046.35 | 34315.07 | 33853.74 | 0 |
| 1730479200 | 33888.77 | 64.46 | 0.19 | 34071.57 | 34071.57 | 33816.22 | 0 |
| 1730392800 | 33824.31 | -424.68 | -1.24 | 33743.92 | 34100.71 | 33538.53 | 0 |
| 1730306400 | 34248.99 | 225.61 | 0.66 | 34065.78 | 34248.99 | 33307.129 | 0 |
| 1730220000 | 34023.38 | 210.97 | 0.62 | 33846.27 | 34023.38 | 33696.06 | 0 |
| 1730133600 | 33812.41 | 406.14 | 1.22 | 33497.03 | 33978.9 | 33352.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
