FTSE Italia All Share Industrials Index (ITLMS50)
BITI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1640.38 | -3.28009151735 | 50010.19 | 51117.7 | 47935.48 | 0 | 0 | IX |
| 4 | 317.68 | 0.661115334534 | 48052.13 | 51117.7 | 47307.95 | 0 | 0 | IX |
| 12 | 2045.02 | 4.41452621804 | 46324.79 | 51117.7 | 45976.6 | 0 | 0 | IX |
| 26 | 6916.9 | 16.6861626844 | 41452.91 | 51117.7 | 40954.08 | 0 | 0 | IX |
| 52 | 6707.78 | 16.1004636596 | 41662.03 | 51117.7 | 35438.9 | 0 | 0 | IX |
| 156 | 8324.8 | 20.7886076193 | 40045.01 | 51117.7 | 32714.77 | 0 | 0 | IX |
| 260 | 11048.38 | 29.6033136994 | 37321.43 | 51117.7 | 32714.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 48369.81 | -1 | -3.18 | 49128.18 | 49128.18 | 47935.48 | 0 |
| 1721835600 | 49957.18 | -835.41 | -1.64 | 50559.16 | 51117.7 | 49955.16 | 0 |
| 1721749200 | 50792.59 | 225.45 | 0.45 | 50729.73 | 50868.37 | 50327.75 | 0 |
| 1721662800 | 50567.14 | 761.13 | 1.53 | 50010.71 | 50753.2 | 49980.05 | 0 |
| 1721403600 | 49806.01 | -234.54 | -0.47 | 50010.19 | 50186.61 | 49806.01 | 0 |
| 1721317200 | 50040.55 | -38.57 | -0.08 | 50053.04 | 50451.48 | 49330.39 | 0 |
| 1721230800 | 50079.12 | -558.55 | -1.10 | 50605.68 | 50762.53 | 50073.36 | 0 |
| 1721144400 | 50637.67 | 484.4 | 0.97 | 50087.4 | 50663.22 | 49704.48 | 0 |
| 1721058000 | 50153.27 | -442.03 | -0.87 | 50552.92 | 50653.23 | 50138.26 | 0 |
| 1720798800 | 50595.3 | 124.79 | 0.25 | 50564.38 | 50773.86 | 50381.57 | 0 |
| 1720712400 | 50470.51 | 459.66 | 0.92 | 50142.14 | 50470.51 | 49824.08 | 0 |
| 1720626000 | 50010.85 | 1 | 2.16 | 49436.26 | 50062.93 | 49298.93 | 0 |
| 1720539600 | 48954.03 | 553.47 | 1.14 | 49042.28 | 49544.37 | 48754.09 | 0 |
| 1720453200 | 48400.56 | -186.95 | -0.38 | 48436.31 | 49015.17 | 48351.04 | 0 |
| 1720194000 | 48587.51 | -342.99 | -0.70 | 49042.8 | 49276.29 | 48456.7 | 0 |
| 1720107600 | 48930.5 | 316.67 | 0.65 | 48890.51 | 48982.5 | 48757.87 | 0 |
| 1720021200 | 48613.83 | 842.57 | 1.76 | 48024.16 | 48673.78 | 47951.06 | 0 |
| 1719934800 | 47771.26 | 2.03 | 0.00 | 47759.99 | 47913.15 | 47307.95 | 0 |
| 1719848400 | 47769.23 | -165.42 | -0.35 | 48333.47 | 48582.31 | 47683.25 | 0 |
| 1719589200 | 47934.65 | -7.47 | -0.02 | 48052.13 | 48208.52 | 47814.63 | 0 |
| 1719502800 | 47942.12 | 150.21 | 0.31 | 47853.17 | 48143.81 | 47828.3 | 0 |
| 1719416400 | 47791.91 | -205.62 | -0.43 | 48129.21 | 48246.39 | 47535.83 | 0 |
| 1719330000 | 47997.53 | -800.94 | -1.64 | 48373.94 | 48373.94 | 47730.05 | 0 |
| 1719243600 | 48798.47 | 648.25 | 1.35 | 48109.76 | 48807.14 | 47930.27 | 0 |
| 1718984400 | 48150.22 | -621.63 | -1.27 | 48734.54 | 48734.54 | 48019.88 | 0 |
| 1718898000 | 48771.85 | 588.73 | 1.22 | 48172.49 | 48793.89 | 48127.59 | 0 |
| 1718811600 | 48183.12 | 101.01 | 0.21 | 48074.95 | 48495.17 | 48031.41 | 0 |
| 1718725200 | 48082.11 | 689.16 | 1.45 | 47863.75 | 48201.78 | 47738.98 | 0 |
| 1718638800 | 47392.95 | 279.7 | 0.59 | 47349.03 | 47771.71 | 47022.86 | 0 |
| 1718379600 | 47113.25 | -1 | -2.17 | 48127.19 | 48269.87 | 46946.46 | 0 |
| 1718293200 | 48159.04 | -1 | -2.34 | 49221.88 | 49256.29 | 48159.04 | 0 |
| 1718206800 | 49314.9 | 468.48 | 0.96 | 48906.1 | 49335.92 | 48808.34 | 0 |
| 1718120400 | 48846.42 | -1 | -2.11 | 50041.71 | 50194.13 | 48846.42 | 0 |
| 1718034000 | 49900.11 | -176.62 | -0.35 | 49861.95 | 50318.82 | 49422.83 | 0 |
| 1717774800 | 50076.73 | -24.4 | -0.05 | 50579.26 | 50579.26 | 49768.92 | 0 |
| 1717688400 | 50101.13 | 79.06 | 0.16 | 50377.89 | 50485.16 | 50044.24 | 0 |
| 1717602000 | 50022.07 | 167.24 | 0.34 | 49983.93 | 50189.5 | 49732.12 | 0 |
| 1717515600 | 49854.83 | -647.73 | -1.28 | 50378.89 | 50378.89 | 49684.9 | 0 |
| 1717429200 | 50502.56 | 367.81 | 0.73 | 50366 | 50662.05 | 50348.92 | 0 |
| 1717170000 | 50134.75 | 228.75 | 0.46 | 49876.58 | 50262.01 | 49709.5 | 0 |
| 1717083600 | 49906 | 417.55 | 0.84 | 48969.06 | 49985.16 | 48969.06 | 0 |
| 1716997200 | 49488.45 | -965.98 | -1.91 | 50247.21 | 50361.47 | 49426.04 | 0 |
| 1716910800 | 50454.43 | -592.6 | -1.16 | 50963.12 | 51064.97 | 50285.9 | 0 |
| 1716824400 | 51047.03 | 687.39 | 1.36 | 50428.58 | 51047.03 | 50369 | 0 |
| 1716565200 | 50359.64 | 41.82 | 0.08 | 50072.99 | 50502.41 | 49874.51 | 0 |
| 1716478800 | 50317.82 | 481.26 | 0.97 | 49792.57 | 50434.04 | 49684.83 | 0 |
| 1716392400 | 49836.56 | 12.73 | 0.03 | 49874.43 | 50077.94 | 49710.87 | 0 |
| 1716306000 | 49823.83 | -348.95 | -0.70 | 50170.86 | 50177.19 | 49486.81 | 0 |
| 1716219600 | 50172.78 | 440.63 | 0.89 | 49730.97 | 50183.82 | 49730.97 | 0 |
| 1715960400 | 49732.15 | -368.76 | -0.74 | 49868.26 | 49911.74 | 49551.66 | 0 |
| 1715874000 | 50100.91 | 441.24 | 0.89 | 49876.95 | 50121.58 | 49669 | 0 |
| 1715787600 | 49659.67 | 753.84 | 1.54 | 48948.64 | 49722.94 | 48948.64 | 0 |
| 1715701200 | 48905.83 | 124.85 | 0.26 | 48541.05 | 48920.21 | 48478.78 | 0 |
| 1715614800 | 48780.98 | -353.04 | -0.72 | 49057.08 | 49072.11 | 48554.85 | 0 |
| 1715355600 | 49134.02 | 967.6 | 2.01 | 48658.75 | 49396.99 | 48610.09 | 0 |
| 1715269200 | 48166.42 | 1 | 2.14 | 47107.96 | 48250.2 | 46931.73 | 0 |
| 1715182800 | 47155.59 | 224.31 | 0.48 | 47038.92 | 47504.11 | 47014.21 | 0 |
| 1715096400 | 46931.28 | 22.26 | 0.05 | 47053.75 | 47114.92 | 46756.57 | 0 |
| 1715010000 | 46909.02 | 575.32 | 1.24 | 46505.83 | 46909.36 | 46364.55 | 0 |
| 1714750800 | 46333.7 | 339.53 | 0.74 | 46324.79 | 46734.66 | 45976.6 | 0 |
| 1714664400 | 45994.17 | -113.11 | -0.25 | 46233.4 | 46413.46 | 45873.71 | 0 |
| 1714491600 | 46107.28 | -493.74 | -1.06 | 46590.33 | 46711.65 | 46107.28 | 0 |
| 1714405200 | 46601.02 | 469.06 | 1.02 | 46283.54 | 46609.56 | 46231.04 | 0 |
| 1714146000 | 46131.96 | 1 | 2.38 | 45358.01 | 46279.26 | 45345.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
