FTSE Italia All Share Consumer Staples Index (ITLMS45)
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 | 2992.37 | 2.80108633515 | 106828.91 | 110420.4 | 104596.09 | 0 | 0 | IX |
| 4 | -6193.77 | -5.33876423792 | 116015.05 | 116346.2 | 104596.09 | 0 | 0 | IX |
| 12 | -7331.82 | -6.25832351001 | 117153.1 | 119601.5 | 104596.09 | 0 | 0 | IX |
| 26 | -43494.64 | -28.36929133 | 153315.92 | 153315.92 | 104596.09 | 0 | 0 | IX |
| 52 | -53316.38 | -32.6818344703 | 163137.66 | 173896.2 | 104596.09 | 0 | 0 | IX |
| 156 | -79337.05 | -41.9421391593 | 189158.33 | 213227.23 | 104596.09 | 0 | 0 | IX |
| 260 | -60563.75 | -35.545229531 | 170385.03 | 225122.5 | 104596.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737996000 | 107958.46 | -1 | -0.93 | 108477.59 | 109054.36 | 107676.81 | 0 |
| 1737736800 | 108975.58 | 3 | 3.75 | 105515.56 | 108975.58 | 105515.56 | 0 |
| 1737650400 | 105035.21 | -662.13 | -0.63 | 105354.06 | 106335.22 | 104596.09 | 0 |
| 1737564000 | 105697.34 | -1 | -1.69 | 107104.08 | 107523.45 | 105661.93 | 0 |
| 1737477600 | 107512.66 | -231.83 | -0.22 | 106828.91 | 108055.44 | 106002.93 | 0 |
| 1737391200 | 107744.49 | -815.22 | -0.75 | 108127.76 | 108500.57 | 106856.9 | 0 |
| 1737132000 | 108559.71 | 2 | 2.09 | 107119.78 | 109210.6 | 107119.78 | 0 |
| 1737045600 | 106336.03 | -324.71 | -0.30 | 107521.29 | 108348.28 | 105855.89 | 0 |
| 1736959200 | 106660.74 | 1 | 1.04 | 105751.34 | 107822.81 | 105474.09 | 0 |
| 1736872800 | 105564.66 | -1 | -1.80 | 106383.03 | 108165.98 | 105564.66 | 0 |
| 1736786400 | 107505.07 | -2 | -1.90 | 108545.4 | 109293.41 | 107064.96 | 0 |
| 1736527200 | 109583.62 | -4 | -3.90 | 113973.93 | 114480.74 | 109583.62 | 0 |
| 1736440800 | 114029.18 | 1 | 0.90 | 112716.62 | 114168.73 | 112134.17 | 0 |
| 1736354400 | 113016.57 | -968.96 | -0.85 | 113388.3 | 114157.16 | 112093.35 | 0 |
| 1736268000 | 113985.53 | 200.82 | 0.18 | 114200.53 | 115279.26 | 113198.99 | 0 |
| 1736181600 | 113784.71 | 2 | 1.87 | 110861.74 | 114281.04 | 110720.07 | 0 |
| 1735922400 | 111699.57 | -4 | -3.72 | 116317.86 | 116346.2 | 111699.57 | 0 |
| 1735836000 | 116012.7 | 986.97 | 0.86 | 116015.05 | 116183.46 | 114157.44 | 0 |
| 1735576800 | 115025.73 | -473.3 | -0.41 | 115154.75 | 116257.11 | 114562.63 | 0 |
| 1735317600 | 115499.03 | 1 | 1.02 | 114749.2 | 115499.03 | 114031.4 | 0 |
| 1734972000 | 114330.08 | -235.03 | -0.21 | 114027.94 | 114884.29 | 113077.36 | 0 |
| 1734712800 | 114565.11 | -1 | -1.30 | 115139.11 | 115374.4 | 113700.89 | 0 |
| 1734626400 | 116076.45 | 712.83 | 0.62 | 114948.17 | 116436.88 | 113757.32 | 0 |
| 1734540000 | 115363.62 | -568.79 | -0.49 | 116091.87 | 116624.94 | 115089.36 | 0 |
| 1734453600 | 115932.41 | -1 | -1.21 | 116682.14 | 116971.31 | 115867.62 | 0 |
| 1734367200 | 117347.66 | -553.64 | -0.47 | 117891.22 | 117895.58 | 116458.16 | 0 |
| 1734108000 | 117901.3 | -912.91 | -0.77 | 118682.59 | 119090.4 | 117901.3 | 0 |
| 1734021600 | 118814.21 | 1 | 1.27 | 117781.78 | 119601.5 | 117781.78 | 0 |
| 1733935200 | 117325.99 | 830.11 | 0.71 | 116605.12 | 118123.46 | 116035.99 | 0 |
| 1733848800 | 116495.88 | -426.93 | -0.37 | 116906.09 | 117991.04 | 116024.05 | 0 |
| 1733762400 | 116922.81 | -1 | -1.22 | 119043.41 | 119043.41 | 116381.58 | 0 |
| 1733503200 | 118362.69 | 2 | 2.06 | 116221.69 | 118981.55 | 115946.79 | 0 |
| 1733416800 | 115972.5 | 452.67 | 0.39 | 114857.79 | 116661.13 | 114120.31 | 0 |
| 1733330400 | 115519.83 | 3 | 3.32 | 114644.88 | 116534.7 | 114434.42 | 0 |
| 1733244000 | 111805.61 | 681.64 | 0.61 | 111501.85 | 112487.86 | 110956.28 | 0 |
| 1733157600 | 111123.97 | 1 | 1.70 | 109740.94 | 112059.68 | 109275.54 | 0 |
| 1732898400 | 109269.22 | -63.28 | -0.06 | 109174.45 | 110019.61 | 108569.3 | 0 |
| 1732812000 | 109332.5 | -497.21 | -0.45 | 109575.94 | 110858.28 | 109052.67 | 0 |
| 1732725600 | 109829.71 | 1 | 1.64 | 107823.43 | 109829.71 | 107060.33 | 0 |
| 1732639200 | 108061.84 | -2 | -2.10 | 109068.51 | 109931.75 | 107603.13 | 0 |
| 1732552800 | 110379.83 | 2 | 2.56 | 109072.16 | 110698.83 | 108870.86 | 0 |
| 1732293600 | 107621.51 | 384.64 | 0.36 | 107689.92 | 108118.81 | 106550.05 | 0 |
| 1732207200 | 107236.87 | -1 | -1.21 | 108749.36 | 108875.08 | 107055.97 | 0 |
| 1732120800 | 108545.9 | 62.6 | 0.06 | 108856.96 | 110128.66 | 108410.83 | 0 |
| 1732034400 | 108483.3 | -364.65 | -0.34 | 108526.54 | 109308.55 | 107776.81 | 0 |
| 1731948000 | 108847.95 | -872.63 | -0.80 | 109819.67 | 110223.48 | 107892.67 | 0 |
| 1731688800 | 109720.58 | -2 | -2.54 | 112330.33 | 112624.44 | 109720.58 | 0 |
| 1731602400 | 112581.03 | 1 | 1.36 | 111198.81 | 112671.3 | 110217.05 | 0 |
| 1731516000 | 111072.53 | -801.29 | -0.72 | 111668.32 | 112234.82 | 110462.6 | 0 |
| 1731429600 | 111873.82 | -3 | -2.92 | 114091.23 | 114610.7 | 111641.02 | 0 |
| 1731343200 | 115242.38 | 914.68 | 0.80 | 114894.3 | 115672.26 | 114246.6 | 0 |
| 1731084000 | 114327.7 | -920.53 | -0.80 | 115012.09 | 115900.22 | 114175.36 | 0 |
| 1730997600 | 115248.23 | 1 | 1.58 | 113525.09 | 116802.09 | 113172.15 | 0 |
| 1730911200 | 113459.35 | -4 | -3.86 | 117969.78 | 118948.74 | 112848.92 | 0 |
| 1730824800 | 118015.78 | 1 | 0.92 | 117153.1 | 118554.01 | 116478.86 | 0 |
| 1730738400 | 116943.1 | 59.75 | 0.05 | 116385.37 | 117680.3 | 115546.63 | 0 |
| 1730479200 | 116883.35 | 215.2 | 0.18 | 116787.14 | 117629.21 | 116414.28 | 0 |
| 1730392800 | 116668.15 | -2 | -1.84 | 117822.65 | 118915.17 | 114852.13 | 0 |
| 1730306400 | 118859.21 | -21 | -15.20 | 140188.49 | 140237.35 | 118859.21 | 0 |
| 1730220000 | 140168.07 | -423.28 | -0.30 | 140609.78 | 141886.06 | 140168.07 | 0 |
| 1730133600 | 140591.35 | 682.51 | 0.49 | 140429.13 | 142158.25 | 140247.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
