FTSE Italia All Share Travel and Leisure Index (ITLMS4050)
BITI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1908.33 | 3.85497692868 | 49503.02 | 51870.45 | 48867.36 | 0 | 0 | IX |
| 4 | 5178.32 | 11.2004772346 | 46233.03 | 51870.45 | 45288.12 | 0 | 0 | IX |
| 12 | 13537.73 | 35.7444838914 | 37873.62 | 51870.45 | 37245.68 | 0 | 0 | IX |
| 26 | 18110.87 | 54.3862130516 | 33300.48 | 51870.45 | 32935.98 | 0 | 0 | IX |
| 52 | 18893.07 | 58.0998441492 | 32518.28 | 51870.45 | 28718.42 | 0 | 0 | IX |
| 156 | 24216.56 | 89.0485273098 | 27194.79 | 51870.45 | 26165.59 | 0 | 0 | IX |
| 260 | 20995.98 | 69.0308222455 | 30415.37 | 51870.45 | 23333.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742488800 | 51411.35 | -10.7 | -0.02 | 51615.87 | 51870.45 | 51109.9 | 0 |
| 1742402400 | 51422.05 | 223.72 | 0.44 | 51628.12 | 51753.63 | 51081.47 | 0 |
| 1742316000 | 51198.33 | 520.69 | 1.03 | 50762.07 | 51617.47 | 50522.15 | 0 |
| 1742229600 | 50677.64 | 615.65 | 1.23 | 49862.34 | 51148.84 | 49738.37 | 0 |
| 1741970400 | 50061.99 | 1 | 2.12 | 49213.33 | 50184.2 | 48867.36 | 0 |
| 1741884000 | 49023.22 | -591.95 | -1.19 | 49503.02 | 49881.13 | 49023.22 | 0 |
| 1741797600 | 49615.17 | 1 | 2.79 | 48403.77 | 49615.17 | 48184.46 | 0 |
| 1741711200 | 48268.49 | 850.01 | 1.79 | 47190.37 | 48334.43 | 46753.12 | 0 |
| 1741624800 | 47418.48 | 335.73 | 0.71 | 47122.48 | 47638.62 | 46903.14 | 0 |
| 1741365600 | 47082.75 | -568.24 | -1.19 | 47334.86 | 47646.5 | 46849.95 | 0 |
| 1741279200 | 47650.99 | -207.62 | -0.43 | 46517.06 | 48049.4 | 46517.06 | 0 |
| 1741192800 | 47858.61 | -240.45 | -0.50 | 48344.79 | 48501.5 | 47297.97 | 0 |
| 1741106400 | 48099.06 | -77.66 | -0.16 | 48712.24 | 48964.43 | 47525.12 | 0 |
| 1741020000 | 48176.72 | 998.77 | 2.12 | 47810.33 | 48176.72 | 46932.71 | 0 |
| 1740760800 | 47177.95 | 643.09 | 1.38 | 46355.99 | 47177.95 | 46305.11 | 0 |
| 1740674400 | 46534.86 | 818.7 | 1.79 | 45302.17 | 46534.86 | 45288.12 | 0 |
| 1740588000 | 45716.16 | -703.77 | -1.52 | 46622.83 | 46766.92 | 45613.28 | 0 |
| 1740501600 | 46419.93 | 44.03 | 0.09 | 46316.38 | 46829.31 | 46316.38 | 0 |
| 1740415200 | 46375.9 | 194.59 | 0.42 | 45960.61 | 46632.53 | 45931.06 | 0 |
| 1740156000 | 46181.31 | -108.58 | -0.23 | 46584.01 | 46690.25 | 45897.83 | 0 |
| 1740069600 | 46289.89 | -379.86 | -0.81 | 46233.03 | 47144.3 | 46233.03 | 0 |
| 1739983200 | 46669.75 | 297.85 | 0.64 | 46517.23 | 47275.65 | 46468.57 | 0 |
| 1739896800 | 46371.9 | -237.78 | -0.51 | 46758.36 | 47135.77 | 46371.9 | 0 |
| 1739810400 | 46609.68 | 1 | 3.66 | 45231.49 | 46676.83 | 45071.65 | 0 |
| 1739551200 | 44965.92 | 1 | 2.81 | 43944.48 | 44972.94 | 43944.48 | 0 |
| 1739465100 | 43738.32 | 168.64 | 0.39 | 43611.42 | 44015.7 | 43526 | 0 |
| 1739378700 | 43569.68 | 132.93 | 0.31 | 43941.7 | 43941.7 | 43404.04 | 0 |
| 1739292300 | 43436.75 | 195.28 | 0.45 | 43030.58 | 43528.43 | 42893.56 | 0 |
| 1739207460 | 43241.47 | 160.52 | 0.37 | 43475.19 | 43550.88 | 43038.64 | 0 |
| 1738946400 | 43080.95 | 511.08 | 1.20 | 42689.94 | 43080.95 | 42503.21 | 0 |
| 1738860000 | 42569.87 | 73.93 | 0.17 | 42816.94 | 42877.35 | 42196.37 | 0 |
| 1738773600 | 42495.94 | 133.68 | 0.32 | 42310.34 | 42507.32 | 42032.42 | 0 |
| 1738687200 | 42362.26 | 537.73 | 1.29 | 41953.04 | 42362.26 | 41576.67 | 0 |
| 1738600800 | 41824.53 | 136.89 | 0.33 | 41370.06 | 42030.47 | 41299.74 | 0 |
| 1738341600 | 41687.64 | 1 | 3.38 | 40282.92 | 41771.71 | 40182.43 | 0 |
| 1738255200 | 40323.62 | -82.31 | -0.20 | 40373.04 | 40527.35 | 40079.84 | 0 |
| 1738168800 | 40405.93 | -210.08 | -0.52 | 40852.33 | 40852.33 | 40307.11 | 0 |
| 1738082400 | 40616.01 | -64.87 | -0.16 | 40844.27 | 40916.82 | 40510.85 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
