FTSE Italia All Share Food Beverage and Tobacco Index (ITLMS4510)
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 | 346.46 | 0.346590075255 | 99962.47 | 101390.82 | 97935.36 | 0 | 0 | IX |
| 4 | -4150 | -3.97285325438 | 104458.93 | 104643.15 | 97821.69 | 0 | 0 | IX |
| 12 | -7249.34 | -6.73991874358 | 107558.27 | 114560.03 | 97821.69 | 0 | 0 | IX |
| 26 | -6675.78 | -6.23993839867 | 106984.71 | 117055.01 | 97821.69 | 0 | 0 | IX |
| 52 | -41879.02 | -29.4532834885 | 142187.95 | 142350.03 | 97821.69 | 0 | 0 | IX |
| 156 | -28256.47 | -21.9782849818 | 128565.4 | 149096.33 | 97821.69 | 0 | 0 | IX |
| 260 | -8879.95 | -8.13265050434 | 109188.88 | 149096.33 | 97821.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 100169.35 | 1 | 1.33 | 98056.04 | 100169.35 | 97935.36 | 0 |
| 1721835600 | 98855.51 | -191.4 | -0.19 | 98258.12 | 99193.31 | 98113.38 | 0 |
| 1721749200 | 99046.91 | -1 | -1.42 | 100091.51 | 100584.77 | 98506.09 | 0 |
| 1721662800 | 100473.39 | 1 | 1.09 | 99704.63 | 101390.82 | 99680.97 | 0 |
| 1721403600 | 99387.26 | -1 | -1.22 | 99962.47 | 99962.47 | 98414.93 | 0 |
| 1721317200 | 100619.67 | 858.41 | 0.86 | 100434.34 | 101299.69 | 99904.16 | 0 |
| 1721230800 | 99761.26 | 312.23 | 0.31 | 99319.74 | 100375.01 | 99174.82 | 0 |
| 1721144400 | 99449.03 | 64.88 | 0.07 | 98901.46 | 99647.28 | 98319.32 | 0 |
| 1721058000 | 99384.15 | -1 | -1.52 | 100700.29 | 100700.29 | 99300.57 | 0 |
| 1720798800 | 100913.08 | 1 | 1.09 | 99772.67 | 101642.87 | 99363.24 | 0 |
| 1720712400 | 99821.68 | 1 | 1.62 | 98577.88 | 100797.96 | 98577.88 | 0 |
| 1720626000 | 98233.61 | -673.64 | -0.68 | 98876.29 | 98986.53 | 97848.35 | 0 |
| 1720539600 | 98907.25 | -1 | -1.88 | 100609.17 | 100803.11 | 97821.69 | 0 |
| 1720453200 | 100807.34 | -2 | -2.13 | 103145.35 | 103651.73 | 100774.11 | 0 |
| 1720194000 | 102997.76 | 1 | 1.29 | 102080.86 | 103123.92 | 101696.11 | 0 |
| 1720107600 | 101689.77 | 891.19 | 0.88 | 101139.66 | 102964.64 | 101118.11 | 0 |
| 1720021200 | 100798.58 | 1 | 1.23 | 100584.41 | 101643.81 | 100236.25 | 0 |
| 1719934800 | 99571.62 | -1 | -1.56 | 100494.72 | 100839.5 | 99336.19 | 0 |
| 1719848400 | 101154.11 | -1 | -1.32 | 103647.49 | 104053.56 | 101154.11 | 0 |
| 1719589200 | 102503.21 | -1 | -1.52 | 104458.93 | 104643.15 | 102449.97 | 0 |
| 1719502800 | 104088.8 | -3 | -3.26 | 105012.37 | 107411.29 | 103241.91 | 0 |
| 1719416400 | 107595.67 | -1 | -1.03 | 108833.71 | 109174.69 | 106805.65 | 0 |
| 1719330000 | 108716.66 | -1 | -1.62 | 110086.51 | 110310.66 | 108688.88 | 0 |
| 1719243600 | 110509.15 | 90.71 | 0.08 | 110495.76 | 111415.76 | 109924.76 | 0 |
| 1718984400 | 110418.44 | -1 | -1.30 | 111753.52 | 111753.52 | 109198.76 | 0 |
| 1718898000 | 111875.96 | 2 | 2.01 | 109843.87 | 112108.86 | 109649.59 | 0 |
| 1718811600 | 109671.18 | -1 | -1.01 | 110363.89 | 110363.89 | 109345.77 | 0 |
| 1718725200 | 110785.99 | 1 | 0.98 | 110189.76 | 110886.46 | 109569.27 | 0 |
| 1718638800 | 109714.24 | -590.41 | -0.54 | 110909.93 | 111086.97 | 108641.72 | 0 |
| 1718379600 | 110304.65 | -1 | -1.12 | 111154.68 | 112673.28 | 110185.63 | 0 |
| 1718293200 | 111552.87 | -1 | -1.10 | 112663.19 | 112663.19 | 110864.9 | 0 |
| 1718206800 | 112797.51 | 2 | 1.82 | 110836.64 | 112797.51 | 110102.68 | 0 |
| 1718120400 | 110776.24 | -875.54 | -0.78 | 111988.71 | 112410.07 | 110027.34 | 0 |
| 1718034000 | 111651.78 | -281.31 | -0.25 | 111260.82 | 112222.82 | 110895.77 | 0 |
| 1717774800 | 111933.09 | 650.38 | 0.58 | 111795.81 | 111933.09 | 110770.74 | 0 |
| 1717688400 | 111282.71 | 2 | 2.15 | 109551.37 | 111373.66 | 109512.62 | 0 |
| 1717602000 | 108935.27 | 1 | 0.97 | 108744.54 | 108935.27 | 107674.08 | 0 |
| 1717515600 | 107890.75 | 1 | 1.43 | 106897.21 | 108242.66 | 106410.14 | 0 |
| 1717429200 | 106371.72 | 1 | 1.12 | 105876.95 | 106634.95 | 104988.15 | 0 |
| 1717170000 | 105191.26 | 847.83 | 0.81 | 104476.04 | 105498.97 | 103662.35 | 0 |
| 1717083600 | 104343.43 | -350.1 | -0.33 | 104826.95 | 105021.23 | 104002.45 | 0 |
| 1716997200 | 104693.53 | -3 | -3.01 | 107509.42 | 107652.23 | 104638.71 | 0 |
| 1716910800 | 107944.49 | -962.84 | -0.88 | 109097.07 | 109819.92 | 107892.56 | 0 |
| 1716824400 | 108907.33 | 225.26 | 0.21 | 108794.46 | 109088.2 | 108290.35 | 0 |
| 1716565200 | 108682.07 | 65.71 | 0.06 | 108038 | 108687.56 | 107230.26 | 0 |
| 1716478800 | 108616.36 | -30.27 | -0.03 | 108501.29 | 109160.3 | 108231.46 | 0 |
| 1716392400 | 108646.63 | -954.83 | -0.87 | 109259.19 | 109755.69 | 108270.18 | 0 |
| 1716306000 | 109601.46 | -1 | -1.39 | 110782.83 | 110782.83 | 108733.61 | 0 |
| 1716219600 | 111141.95 | -253.59 | -0.23 | 111495.91 | 111642.11 | 110614.86 | 0 |
| 1715960400 | 111395.54 | -2 | -2.06 | 113785.27 | 114270.97 | 110903.9 | 0 |
| 1715874000 | 113738.35 | 574.12 | 0.51 | 113428.04 | 114560.03 | 112743.51 | 0 |
| 1715787600 | 113164.23 | 1 | 1.80 | 111439.48 | 113384.06 | 111266.79 | 0 |
| 1715701200 | 111166.22 | 61.82 | 0.06 | 111496.09 | 111664.56 | 110623.17 | 0 |
| 1715614800 | 111104.4 | -758.28 | -0.68 | 112010.58 | 112088.14 | 110609.4 | 0 |
| 1715355600 | 111862.68 | -870.12 | -0.77 | 113155.59 | 113263.53 | 111862.68 | 0 |
| 1715269200 | 112732.8 | 345.4 | 0.31 | 112601.86 | 113929.28 | 112420.38 | 0 |
| 1715182800 | 112387.4 | -2 | -1.84 | 114008.23 | 114286.3 | 111597.07 | 0 |
| 1715096400 | 114491.96 | 6 | 6.31 | 107925.57 | 114502.97 | 107882.17 | 0 |
| 1715010000 | 107693.52 | -72.52 | -0.07 | 108529.14 | 108529.14 | 107269.24 | 0 |
| 1714750800 | 107766.04 | 750.17 | 0.70 | 107558.27 | 108769.42 | 107296.87 | 0 |
| 1714664400 | 107015.87 | -577.77 | -0.54 | 107776.81 | 108266.91 | 106743.72 | 0 |
| 1714491600 | 107593.64 | 569.7 | 0.53 | 107131.31 | 108030.94 | 106302.27 | 0 |
| 1714405200 | 107023.94 | -163.21 | -0.15 | 107322.8 | 107745.86 | 106979.6 | 0 |
| 1714146000 | 107187.15 | 182.7 | 0.17 | 107583.76 | 108420.67 | 107086.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
