FTSE Italia All Share Food Beverage and Tobacco Index (ITLMS4510)
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 | 963.29 | 1.38537994076 | 69532.55 | 72599.76 | 68809.71 | 0 | 0 | IX |
| 4 | 5125.22 | 7.84024994715 | 65370.62 | 76867.74 | 65349.29 | 0 | 0 | IX |
| 12 | -1618.09 | -2.24379672554 | 72113.93 | 76867.74 | 62563.34 | 0 | 0 | IX |
| 26 | -16363.68 | -18.8392475574 | 86859.52 | 92584.01 | 62563.34 | 0 | 0 | IX |
| 52 | -36383.87 | -34.0418869026 | 106879.71 | 114560.03 | 62563.34 | 0 | 0 | IX |
| 156 | -44007.39 | -38.4333175579 | 114503.23 | 145481.89 | 62563.34 | 0 | 0 | IX |
| 260 | -38693.04 | -35.4367953953 | 109188.88 | 149096.33 | 62563.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742575200 | 70495.84 | -1 | -2.24 | 71856.4 | 72359.34 | 70495.84 | 0 |
| 1742488800 | 72110.71 | 1 | 2.29 | 70543.23 | 72110.71 | 70055.65 | 0 |
| 1742402400 | 70495.48 | -1 | -1.76 | 71461.73 | 71653.66 | 70078.93 | 0 |
| 1742316000 | 71755.3 | 1 | 1.73 | 71237.63 | 72599.76 | 71220.08 | 0 |
| 1742229600 | 70534.12 | 1 | 1.87 | 69212.26 | 70851.36 | 68809.71 | 0 |
| 1741970400 | 69241.97 | -78.47 | -0.11 | 69532.55 | 70239.36 | 69064.76 | 0 |
| 1741884000 | 69320.44 | -2 | -3.86 | 71729.43 | 71900.05 | 68903.86 | 0 |
| 1741797600 | 72101.79 | -1 | -1.42 | 73395.61 | 73677.56 | 72068.11 | 0 |
| 1741711200 | 73137.63 | -2 | -3.71 | 75602.72 | 76867.74 | 72876.5 | 0 |
| 1741624800 | 75952.81 | 2 | 2.94 | 73923.48 | 76061.88 | 73566.96 | 0 |
| 1741365600 | 73782.74 | -1 | -2.32 | 74640.89 | 74987.28 | 72504.63 | 0 |
| 1741279200 | 75538.27 | 1 | 1.55 | 74149.6 | 75987.69 | 73457.98 | 0 |
| 1741192800 | 74385.33 | 4 | 6.21 | 69316.89 | 74385.33 | 68869.03 | 0 |
| 1741106400 | 70037.14 | 743.75 | 1.07 | 69297.11 | 70424.8 | 68759.24 | 0 |
| 1741020000 | 69293.39 | 530.53 | 0.77 | 68838.64 | 69293.39 | 67329.01 | 0 |
| 1740760800 | 68762.86 | 22.76 | 0.03 | 68130.35 | 69406.51 | 67613.91 | 0 |
| 1740674400 | 68740.1 | -1 | -1.67 | 68592.64 | 69395.67 | 67943.05 | 0 |
| 1740588000 | 69910.98 | 2 | 3.21 | 67720.27 | 70271.6 | 67720.27 | 0 |
| 1740501600 | 67738.06 | -262.09 | -0.39 | 67612.94 | 68324.21 | 67498.8 | 0 |
| 1740415200 | 68000.15 | -468.13 | -0.68 | 68396.4 | 68911.06 | 67093.88 | 0 |
| 1740156000 | 68468.28 | 3 | 5.61 | 65370.62 | 68468.28 | 65349.29 | 0 |
| 1740069600 | 64831.54 | -28.2 | -0.04 | 65367.12 | 66797.08 | 64831.54 | 0 |
| 1739983200 | 64859.74 | -577.11 | -0.88 | 65287.91 | 65717.07 | 64328.11 | 0 |
| 1739896800 | 65436.85 | 832.52 | 1.29 | 64817.67 | 65472.45 | 64123.99 | 0 |
| 1739810400 | 64604.33 | -35.97 | -0.06 | 64237.24 | 64776.8 | 64010.16 | 0 |
| 1739551200 | 64640.3 | -1.15 | -0.00 | 64663.78 | 65394.9 | 64200.21 | 0 |
| 1739465100 | 64641.45 | 2 | 3.32 | 63522.59 | 66315.95 | 63180.17 | 0 |
| 1739378700 | 62563.34 | -1 | -1.63 | 64213.08 | 65098.62 | 62563.34 | 0 |
| 1739292300 | 63597.16 | 423.2 | 0.67 | 63449.03 | 63714.12 | 62806.81 | 0 |
| 1739207460 | 63173.96 | -748.82 | -1.17 | 64187.41 | 64404 | 63173.96 | 0 |
| 1738946400 | 63922.78 | -1 | -2.34 | 65370.69 | 65370.69 | 63534.87 | 0 |
| 1738860000 | 65454.79 | 965.6 | 1.50 | 64960.96 | 65489.45 | 64538.15 | 0 |
| 1738773600 | 64489.19 | -1 | -2.24 | 66079 | 66569.509 | 64446.59 | 0 |
| 1738687200 | 65964.929 | -1 | -2.03 | 66828.24 | 66956.19 | 65525.68 | 0 |
| 1738600800 | 67328.54 | -429.44 | -0.63 | 64610.45 | 67778.59 | 64610.45 | 0 |
| 1738341600 | 67757.98 | -637.64 | -0.93 | 68199.79 | 68788.67 | 67673.92 | 0 |
| 1738255200 | 68395.62 | 1 | 1.51 | 67040.83 | 68881.8 | 66243.27 | 0 |
| 1738168800 | 67375.85 | -1 | -1.90 | 68329.98 | 68346.66 | 67227.31 | 0 |
| 1738082400 | 68684.1 | 1 | 1.64 | 67694.79 | 69208.69 | 67481.53 | 0 |
| 1737996000 | 67574.34 | -663.36 | -0.97 | 67870 | 68280.57 | 67253.02 | 0 |
| 1737736800 | 68237.7 | 3 | 4.62 | 65591.07 | 68237.7 | 65591.07 | 0 |
| 1737650400 | 65222.4 | -450.53 | -0.69 | 65331.71 | 66258.46 | 64941.32 | 0 |
| 1737564000 | 65672.929 | -1 | -1.85 | 66640.21 | 66949.94 | 65625.92 | 0 |
| 1737477600 | 66913.74 | -257.54 | -0.38 | 66392.369 | 67336.13 | 65833.95 | 0 |
| 1737391200 | 67171.28 | -459.76 | -0.68 | 67375.12 | 67669.97 | 66439.92 | 0 |
| 1737132000 | 67631.04 | 1 | 2.18 | 66724.42 | 68191.76 | 66724.42 | 0 |
| 1737045600 | 66190.66 | -123.77 | -0.19 | 66919.84 | 67592.93 | 65843.11 | 0 |
| 1736959200 | 66314.429 | 650 | 0.99 | 65838.75 | 67237.75 | 65589.14 | 0 |
| 1736872800 | 65664.429 | -1 | -2.39 | 66343.69 | 67615.69 | 65664.429 | 0 |
| 1736786400 | 67272.27 | -1 | -1.95 | 67838.59 | 68421.77 | 66822.369 | 0 |
| 1736527200 | 68612.93 | -3 | -4.31 | 71707.85 | 72094.85 | 68612.93 | 0 |
| 1736440800 | 71706.72 | 782.34 | 1.10 | 70761.49 | 71758.01 | 70344.45 | 0 |
| 1736354400 | 70924.38 | -678.29 | -0.95 | 71195.06 | 71718.41 | 70222.36 | 0 |
| 1736268000 | 71602.67 | 107.24 | 0.15 | 71779.93 | 72637.89 | 71154.81 | 0 |
| 1736181600 | 71495.43 | 1 | 2.45 | 69245.51 | 71714.37 | 69138.87 | 0 |
| 1735922400 | 69786.36 | -3 | -4.59 | 73372.43 | 73393.75 | 69786.36 | 0 |
| 1735836000 | 73142.74 | 910.17 | 1.26 | 72893.38 | 73264.54 | 71619.74 | 0 |
| 1735576800 | 72232.57 | -425.45 | -0.59 | 72538.49 | 73227.42 | 71967.84 | 0 |
| 1735317600 | 72658.02 | 780.58 | 1.09 | 72113.93 | 72658.02 | 71666.07 | 0 |
| 1734972000 | 71877.44 | -242.18 | -0.34 | 71771.07 | 72336.51 | 71044.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
