FTSE Italia All Share Industrial Goods and Services Index (ITLMS5020)
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 | 1237.24 | 2.44529684928 | 50596.72 | 51834.1 | 50353.7 | 0 | 0 | IX |
| 4 | -1287.7 | -2.42405828432 | 53121.66 | 53121.66 | 49337.29 | 0 | 0 | IX |
| 12 | 1866.41 | 3.73524417347 | 49967.55 | 53121.66 | 48601.32 | 0 | 0 | IX |
| 26 | 2880.31 | 5.88374921993 | 48953.65 | 53121.66 | 43654.64 | 0 | 0 | IX |
| 52 | 11246.89 | 27.7105245587 | 40587.07 | 53121.66 | 40303.24 | 0 | 0 | IX |
| 156 | 8785.36 | 20.4080039769 | 43048.6 | 53121.66 | 33400.37 | 0 | 0 | IX |
| 260 | 14114.92 | 37.4212069024 | 37719.04 | 53121.66 | 33400.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736181600 | 51833.96 | 648.63 | 1.27 | 51344.19 | 51834.1 | 50736.13 | 0 |
| 1735922400 | 51185.33 | -180.79 | -0.35 | 51331.04 | 51368.99 | 51007.2 | 0 |
| 1735836000 | 51366.12 | 687.19 | 1.36 | 50974.11 | 51366.12 | 50707.55 | 0 |
| 1735576800 | 50678.93 | -178.99 | -0.35 | 50596.72 | 50846.41 | 50353.7 | 0 |
| 1735317600 | 50857.92 | 469.35 | 0.93 | 50454.02 | 50975.28 | 50299.62 | 0 |
| 1734972000 | 50388.57 | 181.62 | 0.36 | 50114.6 | 50846.3 | 50108.19 | 0 |
| 1734712800 | 50206.95 | -96.78 | -0.19 | 49779.81 | 50206.95 | 49337.29 | 0 |
| 1734626400 | 50303.73 | -876.71 | -1.71 | 50485.09 | 50676.07 | 50143.37 | 0 |
| 1734540000 | 51180.44 | 397.72 | 0.78 | 50785.03 | 51412.13 | 50598.03 | 0 |
| 1734453600 | 50782.72 | -868.09 | -1.68 | 51666.99 | 51666.99 | 50782.72 | 0 |
| 1734367200 | 51650.81 | 222.17 | 0.43 | 51428.93 | 51709.05 | 51304.95 | 0 |
| 1734108000 | 51428.64 | -69.54 | -0.14 | 51527.39 | 51776.93 | 51314.44 | 0 |
| 1734021600 | 51498.18 | -594.75 | -1.14 | 52083.01 | 52386.45 | 51498.18 | 0 |
| 1733935200 | 52092.93 | 902.76 | 1.76 | 51304.92 | 52111.58 | 51304.92 | 0 |
| 1733848800 | 51190.17 | -2.97 | -0.01 | 51099.32 | 51455.98 | 50963.44 | 0 |
| 1733762400 | 51193.14 | -1 | -3.12 | 53121.66 | 53121.66 | 51193.14 | 0 |
| 1733503200 | 52842.8 | 45.51 | 0.09 | 52838.91 | 53049.75 | 52619.45 | 0 |
| 1733416800 | 52797.29 | 203.81 | 0.39 | 52507.76 | 52797.29 | 52307.49 | 0 |
| 1733330400 | 52593.48 | 412.97 | 0.79 | 52312.35 | 52830.3 | 52294.97 | 0 |
| 1733244000 | 52180.51 | 519.62 | 1.01 | 51840.13 | 52317.01 | 51840.13 | 0 |
| 1733157600 | 51660.89 | 670.68 | 1.32 | 50854.74 | 51779.87 | 50854.74 | 0 |
| 1732898400 | 50990.21 | -7.93 | -0.02 | 51143.59 | 51211.61 | 50666.91 | 0 |
| 1732812000 | 50998.14 | 775.55 | 1.54 | 50550 | 51170.63 | 50534.69 | 0 |
| 1732725600 | 50222.59 | -12.04 | -0.02 | 50178.14 | 50431.88 | 49822.48 | 0 |
| 1732639200 | 50234.63 | -420.44 | -0.83 | 50266.47 | 50569.96 | 49992.39 | 0 |
| 1732552800 | 50655.07 | 371.33 | 0.74 | 50486.85 | 50807.66 | 50339.45 | 0 |
| 1732293600 | 50283.74 | 290.54 | 0.58 | 50340.65 | 50377.25 | 49676.2 | 0 |
| 1732207200 | 49993.2 | 302.68 | 0.61 | 49609.21 | 50174.4 | 49084.35 | 0 |
| 1732120800 | 49690.52 | 275.13 | 0.56 | 49804.16 | 50036.61 | 49528.61 | 0 |
| 1732034400 | 49415.39 | -480.84 | -0.96 | 49955.68 | 50072.87 | 48601.32 | 0 |
| 1731948000 | 49896.23 | -19.56 | -0.04 | 49950.82 | 49979.12 | 49373.47 | 0 |
| 1731688800 | 49915.79 | -1 | -2.00 | 50532.4 | 50961.37 | 49915.79 | 0 |
| 1731602400 | 50932.83 | 271.24 | 0.54 | 50722.45 | 51000.81 | 50260.84 | 0 |
| 1731516000 | 50661.59 | 241.31 | 0.48 | 50390.39 | 50880.33 | 50178.24 | 0 |
| 1731429600 | 50420.28 | -1 | -3.00 | 51639.69 | 51709.89 | 50420.28 | 0 |
| 1731343200 | 51977.1 | 1 | 2.61 | 51072.73 | 52089.71 | 51072.73 | 0 |
| 1731084000 | 50654.13 | 417.15 | 0.83 | 50237.79 | 50654.13 | 49745.41 | 0 |
| 1730997600 | 50236.98 | 369.92 | 0.74 | 49638.03 | 50307.83 | 49385.11 | 0 |
| 1730911200 | 49867.06 | -175.5 | -0.35 | 50517.27 | 51159.96 | 49586.9 | 0 |
| 1730824800 | 50042.56 | 491.11 | 0.99 | 49189.71 | 50166.39 | 49154.07 | 0 |
| 1730738400 | 49551.45 | -762.29 | -1.52 | 50286.26 | 50382.44 | 49551.45 | 0 |
| 1730479200 | 50313.74 | 185.82 | 0.37 | 50212.19 | 50557.35 | 49940.4 | 0 |
| 1730392800 | 50127.92 | -214.24 | -0.43 | 49699.48 | 50567.86 | 49699.48 | 0 |
| 1730306400 | 50342.16 | -961.56 | -1.87 | 50755.76 | 50910.12 | 50172.48 | 0 |
| 1730220000 | 51303.72 | -385.23 | -0.75 | 51960.32 | 52344.39 | 51303.72 | 0 |
| 1730133600 | 51688.95 | 377.76 | 0.74 | 51452.56 | 51691.02 | 50986.53 | 0 |
| 1729870800 | 51311.19 | 321.82 | 0.63 | 50863.37 | 51473.9 | 50820.4 | 0 |
| 1729784400 | 50989.37 | 214.52 | 0.42 | 50783.52 | 51177.62 | 50748.81 | 0 |
| 1729698000 | 50774.85 | -419.49 | -0.82 | 51122.09 | 51302.11 | 50724.8 | 0 |
| 1729611600 | 51194.34 | -21.57 | -0.04 | 51346.64 | 51348.33 | 50564.3 | 0 |
| 1729525200 | 51215.91 | -382.01 | -0.74 | 51623.49 | 51873.97 | 51188.33 | 0 |
| 1729266000 | 51597.92 | 313.59 | 0.61 | 51167.02 | 51615.58 | 51058.32 | 0 |
| 1729179600 | 51284.33 | 716.66 | 1.42 | 50480.99 | 51573.54 | 50437.6 | 0 |
| 1729093200 | 50567.67 | 509.1 | 1.02 | 49857.87 | 50627.87 | 49857.87 | 0 |
| 1729006800 | 50058.57 | -273.86 | -0.54 | 50641.86 | 50923.89 | 49844.19 | 0 |
| 1728920400 | 50332.43 | 655.83 | 1.32 | 49967.55 | 50472.8 | 49846.65 | 0 |
| 1728661200 | 49676.6 | 349.88 | 0.71 | 49336.98 | 49790.29 | 49157.88 | 0 |
| 1728574800 | 49326.72 | -877.02 | -1.75 | 49960.97 | 50075.59 | 49192.39 | 0 |
| 1728488400 | 50203.74 | 460.55 | 0.93 | 49760.92 | 50203.74 | 49566.88 | 0 |
| 1728402000 | 49743.19 | -215.37 | -0.43 | 49781.61 | 50060.67 | 49495.22 | 0 |
| 1728315600 | 49958.56 | 376.13 | 0.76 | 49865.49 | 49992.2 | 49118.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
