FTSE Italia All Share Basic Materials Index (ITLMS55)
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 | -1249.08 | -3.30670927786 | 37774.11 | 38741.42 | 36245.5 | 0 | 0 | IX |
| 4 | 913.35 | 2.56474841962 | 35611.68 | 39193.4 | 34695.9 | 0 | 0 | IX |
| 12 | -1066.16 | -2.83619645986 | 37591.19 | 39193.4 | 33051.37 | 0 | 0 | IX |
| 26 | 6956.85 | 23.5281643983 | 29568.18 | 39193.4 | 28376.78 | 0 | 0 | IX |
| 52 | 7154.08 | 24.357673143 | 29370.95 | 39193.4 | 26919.44 | 0 | 0 | IX |
| 156 | 12955.56 | 54.9675491218 | 23569.47 | 39193.4 | 19396.02 | 0 | 0 | IX |
| 260 | 16361.93 | 81.1478889655 | 20163.1 | 39193.4 | 19396.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 36696.5 | 67.01 | 0.18 | 36559.42 | 36725.97 | 36245.5 | 0 |
| 1721835600 | 36629.49 | -878.97 | -2.34 | 37197.11 | 37508.46 | 36629.49 | 0 |
| 1721749200 | 37508.46 | -844.76 | -2.20 | 38532.6 | 38532.6 | 37110.63 | 0 |
| 1721662800 | 38353.22 | 241.16 | 0.63 | 38112.06 | 38741.42 | 37932.68 | 0 |
| 1721403600 | 38112.06 | 305.94 | 0.81 | 37774.11 | 38112.06 | 37594.73 | 0 |
| 1721317200 | 37806.12 | 54.96 | 0.15 | 38244.46 | 38244.46 | 37125.89 | 0 |
| 1721230800 | 37751.16 | -406.51 | -1.07 | 38157.67 | 38333.46 | 37671.69 | 0 |
| 1721144400 | 38157.67 | -97.03 | -0.25 | 38434.08 | 38545.51 | 37799.21 | 0 |
| 1721058000 | 38254.7 | -493.48 | -1.27 | 38875.01 | 39193.4 | 37881.44 | 0 |
| 1720798800 | 38748.18 | 1 | 3.86 | 37352.91 | 38750.84 | 37308.07 | 0 |
| 1720712400 | 37308.07 | 693.12 | 1.89 | 36612.29 | 37308.07 | 36516.11 | 0 |
| 1720626000 | 36614.95 | -342.67 | -0.93 | 36867.93 | 37185.36 | 36530.32 | 0 |
| 1720539600 | 36957.62 | 656.47 | 1.81 | 36570.22 | 37228.93 | 36528.01 | 0 |
| 1720453200 | 36301.15 | -4.69 | -0.01 | 36260 | 36453.32 | 36015.24 | 0 |
| 1720194000 | 36305.84 | 354.93 | 0.99 | 36048.3 | 36305.84 | 35824.07 | 0 |
| 1720107600 | 35950.91 | 529.54 | 1.49 | 35284.27 | 36125.16 | 35177.89 | 0 |
| 1720021200 | 35421.37 | 722.8 | 2.08 | 34698.57 | 35452.03 | 34698.57 | 0 |
| 1719934800 | 34698.57 | -1 | -3.09 | 35803.6 | 35803.6 | 34695.9 | 0 |
| 1719848400 | 35803.6 | 525.32 | 1.49 | 35771.58 | 35963.97 | 35192.51 | 0 |
| 1719589200 | 35278.28 | -33.65 | -0.10 | 35611.68 | 36136.96 | 35229.82 | 0 |
| 1719502800 | 35311.93 | 739.31 | 2.14 | 35115.76 | 35382.9 | 34673.09 | 0 |
| 1719416400 | 34572.62 | -336.92 | -0.97 | 35447.02 | 35447.02 | 34572.62 | 0 |
| 1719330000 | 34909.54 | -98.63 | -0.28 | 34854.19 | 34964.39 | 34440.38 | 0 |
| 1719243600 | 35008.17 | 502.59 | 1.46 | 34505.58 | 35641.14 | 34180.04 | 0 |
| 1718984400 | 34505.58 | -34.48 | -0.10 | 34107.01 | 34596.16 | 33854.05 | 0 |
| 1718898000 | 34540.06 | 146.3 | 0.43 | 34390.8 | 34588.44 | 33949.57 | 0 |
| 1718811600 | 34393.76 | -421.15 | -1.21 | 34814.91 | 34814.91 | 34046.37 | 0 |
| 1718725200 | 34814.91 | 252.64 | 0.73 | 35344.93 | 35353.33 | 34295.29 | 0 |
| 1718638800 | 34562.27 | 292.66 | 0.85 | 34242.3 | 34705.75 | 34052.89 | 0 |
| 1718379600 | 34269.61 | -464.51 | -1.34 | 34731.94 | 34731.94 | 33685.68 | 0 |
| 1718293200 | 34734.12 | -939.52 | -2.63 | 35673.64 | 35701.55 | 34734.12 | 0 |
| 1718206800 | 35673.64 | 443.37 | 1.26 | 35572.68 | 35740.96 | 35072.75 | 0 |
| 1718120400 | 35230.27 | -512.84 | -1.43 | 35743.11 | 35743.11 | 35046.79 | 0 |
| 1718034000 | 35743.11 | 233.28 | 0.66 | 35092.6 | 35743.11 | 35092.6 | 0 |
| 1717774800 | 35509.83 | 317.43 | 0.90 | 35779.39 | 35779.39 | 35103.52 | 0 |
| 1717688400 | 35192.4 | -99.46 | -0.28 | 35314.26 | 35587.46 | 35131.4 | 0 |
| 1717602000 | 35291.86 | -118.06 | -0.33 | 35421.12 | 35574.89 | 35120.08 | 0 |
| 1717515600 | 35409.92 | 271.54 | 0.77 | 35578.62 | 35587.02 | 35031.79 | 0 |
| 1717429200 | 35138.38 | -826.21 | -2.30 | 36062.42 | 36062.42 | 34953.06 | 0 |
| 1717170000 | 35964.59 | 1 | 3.96 | 34550.5 | 35964.59 | 34550.5 | 0 |
| 1717083600 | 34595.3 | 1 | 3.53 | 33420.87 | 34736.3 | 33420.87 | 0 |
| 1716997200 | 33416.21 | -330.02 | -0.98 | 33592.32 | 33611.92 | 33051.37 | 0 |
| 1716910800 | 33746.23 | 124.84 | 0.37 | 33621.39 | 33848.01 | 33447.39 | 0 |
| 1716824400 | 33621.39 | 63.24 | 0.19 | 33556.69 | 33665.57 | 33160.17 | 0 |
| 1716565200 | 33558.15 | -456.57 | -1.34 | 33085.32 | 33929.44 | 33085.32 | 0 |
| 1716478800 | 34014.72 | -486.5 | -1.41 | 34492.34 | 34609.73 | 34014.72 | 0 |
| 1716392400 | 34501.22 | -43.32 | -0.13 | 34554.65 | 34799.23 | 34260.88 | 0 |
| 1716306000 | 34544.54 | 67.18 | 0.19 | 34232.79 | 34730.34 | 34190.93 | 0 |
| 1716219600 | 34477.36 | -223.62 | -0.64 | 34140.22 | 34986.93 | 34042.39 | 0 |
| 1715960400 | 34700.98 | -597.47 | -1.69 | 35868.64 | 35885.44 | 34700.98 | 0 |
| 1715874000 | 35298.45 | -968.01 | -2.67 | 36269.26 | 36428.83 | 35298.45 | 0 |
| 1715787600 | 36266.46 | -970.38 | -2.61 | 37407.89 | 37529.92 | 36266.46 | 0 |
| 1715701200 | 37236.84 | -395.22 | -1.05 | 37827.73 | 37833.33 | 36938.87 | 0 |
| 1715614800 | 37632.06 | 481.79 | 1.30 | 36923.98 | 37632.06 | 36879.17 | 0 |
| 1715355600 | 37150.27 | 20.34 | 0.05 | 37668.01 | 37727.62 | 37117.19 | 0 |
| 1715269200 | 37129.93 | 873.85 | 2.41 | 35683.89 | 37136.02 | 35683.89 | 0 |
| 1715182800 | 36256.08 | 0.81 | 0.00 | 37086.84 | 37086.84 | 35859.97 | 0 |
| 1715096400 | 36255.27 | -74.55 | -0.21 | 36038.36 | 36428.25 | 35820.63 | 0 |
| 1715010000 | 36329.82 | -778.53 | -2.10 | 36763.4 | 37461.99 | 36079.02 | 0 |
| 1714750800 | 37108.35 | -531.76 | -1.41 | 37591.19 | 38471.68 | 37107.62 | 0 |
| 1714664400 | 37640.11 | -1 | -2.88 | 38447.02 | 38968.12 | 37640.11 | 0 |
| 1714491600 | 38755.24 | 445.14 | 1.16 | 38359.02 | 38766.44 | 38016.61 | 0 |
| 1714405200 | 38310.1 | 752.88 | 2.00 | 38037.98 | 38310.1 | 37353.23 | 0 |
| 1714148640 | 37557.22 | 350.53 | 0.94 | 37229.09 | 37754.63 | 37047.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
