FTSE Italia All Share Personal and Household Goods Index (ITLMS4520)
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 | -2053.86 | -2.52009340932 | 81499.36 | 81803.93 | 78645.58 | 0 | 0 | IX |
| 4 | -331.21 | -0.415171294981 | 79776.71 | 82249.47 | 78645.58 | 0 | 0 | IX |
| 12 | -1144.91 | -1.42065290399 | 80590.41 | 83130.65 | 77738.89 | 0 | 0 | IX |
| 26 | 1479.44 | 1.89754362347 | 77966.06 | 83130.65 | 71316.63 | 0 | 0 | IX |
| 52 | 698.79 | 0.887389454112 | 78746.71 | 83130.65 | 63846.5 | 0 | 0 | IX |
| 156 | -27016.26 | -25.3764919911 | 106461.76 | 117361.88 | 59935.78 | 0 | 0 | IX |
| 260 | -19881.04 | -20.0158386671 | 99326.54 | 117361.88 | 59935.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 79445.5 | -778.67 | -0.97 | 79605.46 | 79716.68 | 78645.58 | 0 |
| 1721835600 | 80224.17 | 343.74 | 0.43 | 79654.73 | 80460.97 | 79434.36 | 0 |
| 1721749200 | 79880.43 | -595.43 | -0.74 | 80475.86 | 81216.89 | 79687.58 | 0 |
| 1721662800 | 80475.86 | 67.27 | 0.08 | 80773.04 | 80911.29 | 80106.09 | 0 |
| 1721403600 | 80408.59 | -1 | -2.24 | 81499.36 | 81803.93 | 80067.42 | 0 |
| 1721317200 | 82249.47 | 545.66 | 0.67 | 81736.66 | 82249.47 | 81554.95 | 0 |
| 1721230800 | 81703.81 | 557.26 | 0.69 | 81108.38 | 82035.41 | 80401.73 | 0 |
| 1721144400 | 81146.55 | 771.85 | 0.96 | 80374.7 | 81146.55 | 79883.64 | 0 |
| 1721058000 | 80374.7 | -776.64 | -0.96 | 80875.87 | 81118.99 | 80005.47 | 0 |
| 1720798800 | 81151.34 | 1 | 1.39 | 80097.16 | 81245.6 | 80025.15 | 0 |
| 1720712400 | 80042.07 | 243.12 | 0.30 | 79903.32 | 80461.61 | 79473.17 | 0 |
| 1720626000 | 79798.95 | -247.9 | -0.31 | 80389.06 | 80389.06 | 79628.35 | 0 |
| 1720539600 | 80046.85 | -734.72 | -0.91 | 80781.57 | 81084.07 | 79953.09 | 0 |
| 1720453200 | 80781.57 | 148.86 | 0.18 | 80522.52 | 80942.07 | 80318.57 | 0 |
| 1720194000 | 80632.71 | 369.23 | 0.46 | 80428.76 | 81129.59 | 79771.38 | 0 |
| 1720107600 | 80263.48 | -457.71 | -0.57 | 80721.19 | 81322.44 | 80131.05 | 0 |
| 1720021200 | 80721.19 | 1 | 1.46 | 79717.33 | 80892.79 | 79668.05 | 0 |
| 1719934800 | 79562.65 | -314.14 | -0.39 | 79678.66 | 79976.37 | 79099.65 | 0 |
| 1719848400 | 79876.79 | -425.36 | -0.53 | 80920.86 | 81196.33 | 79876.79 | 0 |
| 1719589200 | 80302.15 | 381.37 | 0.48 | 79776.71 | 80418.16 | 79419.61 | 0 |
| 1719502800 | 79920.78 | 121.33 | 0.15 | 79970.55 | 80296.33 | 79556.83 | 0 |
| 1719416400 | 79799.45 | -1 | -1.42 | 80946.85 | 81173.05 | 79799.45 | 0 |
| 1719330000 | 80946.85 | -612.89 | -0.75 | 81394.46 | 81394.46 | 80483.86 | 0 |
| 1719243600 | 81559.74 | 843.87 | 1.05 | 81141.23 | 81842.06 | 80677.2 | 0 |
| 1718984400 | 80715.87 | -1 | -1.54 | 81924.8 | 81962.8 | 80540.12 | 0 |
| 1718898000 | 81980.2 | 2 | 2.70 | 79788.72 | 81980.2 | 79567.11 | 0 |
| 1718811600 | 79826.71 | -1 | -1.81 | 81389.7 | 81389.7 | 79788.72 | 0 |
| 1718725200 | 81300.54 | 941.28 | 1.17 | 80833.66 | 81604.5 | 80436.31 | 0 |
| 1718638800 | 80359.26 | 423.77 | 0.53 | 79935.49 | 80614.62 | 79470.63 | 0 |
| 1718379600 | 79935.49 | 84.38 | 0.11 | 79961.91 | 80067.94 | 79205.73 | 0 |
| 1718293200 | 79851.11 | -1 | -2.04 | 81625.81 | 81625.81 | 79851.11 | 0 |
| 1718206800 | 81515.01 | 1 | 1.40 | 80387.37 | 81663.8 | 80094.02 | 0 |
| 1718120400 | 80387.37 | -1 | -1.81 | 81868.53 | 82090.14 | 79725.65 | 0 |
| 1718034000 | 81868.53 | -84.91 | -0.10 | 82013.62 | 82090.67 | 81671.67 | 0 |
| 1717774800 | 81953.44 | -74.5 | -0.09 | 82027.94 | 82530.79 | 81748.18 | 0 |
| 1717688400 | 82027.94 | 1 | 1.38 | 81167.95 | 82220.56 | 80963.22 | 0 |
| 1717602000 | 80907.82 | -216.3 | -0.27 | 81162.64 | 81461.29 | 80514.71 | 0 |
| 1717515600 | 81124.12 | -406.9 | -0.50 | 81305.17 | 81671.33 | 80907.82 | 0 |
| 1717429200 | 81531.02 | 151.36 | 0.19 | 81264.09 | 81839.22 | 81170.16 | 0 |
| 1717170000 | 81379.66 | 777.82 | 0.97 | 80601.84 | 81379.66 | 80221.36 | 0 |
| 1717083600 | 80601.84 | 970.99 | 1.22 | 79493.63 | 80657.24 | 79493.63 | 0 |
| 1716997200 | 79630.85 | -1 | -1.89 | 81129.42 | 81351.02 | 79575.45 | 0 |
| 1716910800 | 81167.41 | -282.31 | -0.35 | 80876.62 | 82316.71 | 80863.99 | 0 |
| 1716824400 | 81449.72 | 1 | 2.26 | 79571.21 | 81449.72 | 79571.21 | 0 |
| 1716565200 | 79648.26 | 652.71 | 0.83 | 78978.68 | 80061.95 | 78636.72 | 0 |
| 1716478800 | 78995.55 | -156.13 | -0.20 | 79190.2 | 80083.6 | 78786.05 | 0 |
| 1716392400 | 79151.68 | 1 | 1.52 | 77854.46 | 79378.05 | 77738.89 | 0 |
| 1716306000 | 77970.04 | -1 | -2.34 | 79687.12 | 79797.92 | 77970.04 | 0 |
| 1716219600 | 79840.69 | -3 | -3.68 | 80920.26 | 81360.91 | 79840.69 | 0 |
| 1715960400 | 82887.4 | 372.62 | 0.45 | 82459.38 | 83130.65 | 82237.78 | 0 |
| 1715874000 | 82514.78 | 952.23 | 1.17 | 81661.25 | 82988.65 | 81360.38 | 0 |
| 1715787600 | 81562.55 | 784.82 | 0.97 | 81047.41 | 82223.12 | 80493.4 | 0 |
| 1715701200 | 80777.73 | -465.92 | -0.57 | 81409.85 | 81782.47 | 80551.89 | 0 |
| 1715614800 | 81243.65 | 7.33 | 0.01 | 81176.15 | 81917.47 | 81176.15 | 0 |
| 1715355600 | 81236.32 | -341.42 | -0.42 | 81666.89 | 81666.89 | 81236.32 | 0 |
| 1715269200 | 81577.74 | 1 | 1.25 | 80689.64 | 81577.74 | 80578.84 | 0 |
| 1715182800 | 80574.07 | -298.65 | -0.37 | 81076.92 | 81115.44 | 80574.07 | 0 |
| 1715096400 | 80872.72 | 325.61 | 0.40 | 80431.54 | 81286.42 | 80431.54 | 0 |
| 1715010000 | 80547.11 | 28.98 | 0.04 | 80684.34 | 81325.47 | 80547.11 | 0 |
| 1714750800 | 80518.13 | -34.29 | -0.04 | 80590.41 | 81192.49 | 80318.18 | 0 |
| 1714664400 | 80552.42 | -451.69 | -0.56 | 81180.39 | 81457.39 | 80282.21 | 0 |
| 1714491600 | 81004.11 | -762.01 | -0.93 | 81876.93 | 82013.62 | 81004.11 | 0 |
| 1714405200 | 81766.12 | 308.73 | 0.38 | 81483.28 | 81915.45 | 80876.96 | 0 |
| 1714148640 | 81457.39 | 1 | 1.38 | 80754.06 | 81512.26 | 80489.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
