FTSE Italia All Share Chemicals Index (ITLMS5520)
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 | -655.16 | -1.78013114325 | 36804.03 | 37443.83 | 35689.09 | 0 | 0 | IX |
| 4 | 2296.29 | 6.78320529779 | 33852.58 | 37870.48 | 32877.53 | 0 | 0 | IX |
| 12 | -500.45 | -1.36550964656 | 36649.32 | 37870.48 | 31278.01 | 0 | 0 | IX |
| 26 | 8575.71 | 31.1016582793 | 27573.16 | 37870.48 | 26663.23 | 0 | 0 | IX |
| 52 | 8140.3 | 29.0636044611 | 28008.57 | 37870.48 | 25030.87 | 0 | 0 | IX |
| 156 | 12573.26 | 53.3316423202 | 23575.61 | 37870.48 | 18890.47 | 0 | 0 | IX |
| 260 | 16220.6 | 81.3949228909 | 19928.27 | 37870.48 | 18890.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721749200 | 36148.87 | -875.33 | -2.36 | 37218.1 | 37218.1 | 35701.5 | 0 |
| 1721662800 | 37024.2 | 268.65 | 0.73 | 36755.55 | 37443.83 | 36561.65 | 0 |
| 1721403600 | 36755.55 | 350.43 | 0.96 | 36370.52 | 36755.55 | 36176.62 | 0 |
| 1721317200 | 36405.12 | 31.82 | 0.09 | 36906.53 | 36906.53 | 35689.09 | 0 |
| 1721230800 | 36373.3 | -430.73 | -1.17 | 36804.03 | 36949.45 | 36276.35 | 0 |
| 1721144400 | 36804.03 | -45.7 | -0.12 | 37043.63 | 37164.08 | 36356.65 | 0 |
| 1721058000 | 36849.73 | -538.78 | -1.44 | 37525.61 | 37870.48 | 36448.05 | 0 |
| 1720798800 | 37388.51 | 1 | 4.35 | 35877.45 | 37388.51 | 35828.97 | 0 |
| 1720712400 | 35828.97 | 735.45 | 2.10 | 35093.52 | 35828.97 | 34996.57 | 0 |
| 1720626000 | 35093.52 | -368.37 | -1.04 | 35364.94 | 35704.27 | 34996.57 | 0 |
| 1720539600 | 35461.89 | 689.75 | 1.98 | 35062.99 | 35772.17 | 35014.52 | 0 |
| 1720453200 | 34772.14 | -38.85 | -0.11 | 34762.51 | 34948.09 | 34497.94 | 0 |
| 1720194000 | 34810.99 | 414.08 | 1.20 | 34502.19 | 34810.99 | 34259.81 | 0 |
| 1720107600 | 34396.91 | 506.95 | 1.50 | 33741.76 | 34585.26 | 33639.26 | 0 |
| 1720021200 | 33889.96 | 765.98 | 2.31 | 33123.98 | 33973.03 | 33123.98 | 0 |
| 1719934800 | 33123.98 | -1 | -3.37 | 34280.54 | 34280.54 | 33123.98 | 0 |
| 1719848400 | 34280.54 | 558.21 | 1.66 | 34255.56 | 34468.89 | 33639.26 | 0 |
| 1719589200 | 33722.33 | 1.3 | 0.00 | 34046.48 | 34628.19 | 33650.36 | 0 |
| 1719502800 | 33721.03 | 843.5 | 2.57 | 33556.18 | 33793.01 | 33042.379 | 0 |
| 1719416400 | 32877.53 | -393.35 | -1.18 | 33852.58 | 33852.58 | 32877.53 | 0 |
| 1719330000 | 33270.879 | -121.92 | -0.37 | 33392.8 | 33403.9 | 32899.73 | 0 |
| 1719243600 | 33392.8 | 732.68 | 2.24 | 32660.12 | 34077.01 | 32349.85 | 0 |
| 1718984400 | 32660.12 | -30.53 | -0.09 | 32254.37 | 32739.12 | 32024.39 | 0 |
| 1718898000 | 32690.65 | 124.7 | 0.38 | 32565.95 | 32759.85 | 32129.67 | 0 |
| 1718811600 | 32565.95 | -393.35 | -1.19 | 32959.3 | 32959.3 | 32223.85 | 0 |
| 1718725200 | 32959.3 | 236.83 | 0.72 | 33498.08 | 33506.4 | 32457.9 | 0 |
| 1718638800 | 32722.47 | 306.02 | 0.94 | 32416.45 | 32867.9 | 32218.3 | 0 |
| 1718379600 | 32416.45 | -459.77 | -1.40 | 32876.22 | 32876.22 | 31865.09 | 0 |
| 1718293200 | 32876.22 | -925.28 | -2.74 | 33801.5 | 33847.2 | 32876.22 | 0 |
| 1718206800 | 33801.5 | 421.1 | 1.26 | 33719.73 | 33884.58 | 33229.43 | 0 |
| 1718120400 | 33380.4 | -484.76 | -1.43 | 33865.16 | 33865.16 | 33197.6 | 0 |
| 1718034000 | 33865.16 | 225.73 | 0.67 | 33628.33 | 33865.16 | 33135.25 | 0 |
| 1717774800 | 33639.43 | 319.9 | 0.96 | 33901.23 | 33901.23 | 33240.53 | 0 |
| 1717688400 | 33319.53 | -99.72 | -0.30 | 33441.449 | 33715.65 | 33262.73 | 0 |
| 1717602000 | 33419.25 | -135.63 | -0.40 | 33565.98 | 33715.65 | 33246.08 | 0 |
| 1717515600 | 33554.88 | 276.98 | 0.83 | 33714.18 | 33722.5 | 33174.1 | 0 |
| 1717429200 | 33277.9 | -840.73 | -2.46 | 34215.58 | 34215.58 | 33111.75 | 0 |
| 1717170000 | 34118.63 | 1 | 4.10 | 32730.8 | 34118.63 | 32730.8 | 0 |
| 1717083600 | 32775.199 | 1 | 3.64 | 31614.57 | 32920.62 | 31614.57 | 0 |
| 1716997200 | 31624.19 | -335.25 | -1.05 | 31811.24 | 31830.67 | 31278.01 | 0 |
| 1716910800 | 31959.44 | 128.77 | 0.40 | 31830.67 | 32052.32 | 31663.04 | 0 |
| 1716824400 | 31830.67 | 69.38 | 0.22 | 31761.29 | 31872.12 | 31369.41 | 0 |
| 1716565200 | 31761.29 | -452.93 | -1.41 | 31293.19 | 32131.14 | 31293.19 | 0 |
| 1716478800 | 32214.22 | -487.53 | -1.49 | 32701.75 | 32818.12 | 32214.22 | 0 |
| 1716392400 | 32701.75 | -33.3 | -0.10 | 32746.15 | 32988.519 | 32456.6 | 0 |
| 1716306000 | 32735.05 | 66.43 | 0.20 | 32426.24 | 32919.32 | 32381.85 | 0 |
| 1716219600 | 32668.62 | -217.4 | -0.66 | 32352.79 | 33181.12 | 32255.84 | 0 |
| 1715960400 | 32886.019 | -615.01 | -1.84 | 34066.08 | 34082.73 | 32886.019 | 0 |
| 1715874000 | 33501.03 | -972.28 | -2.82 | 34476.08 | 34621.51 | 33501.03 | 0 |
| 1715787600 | 34473.31 | -965.6 | -2.72 | 35609.14 | 35726.82 | 34473.31 | 0 |
| 1715701200 | 35438.91 | -393.53 | -1.10 | 36026.34 | 36031.89 | 35143.98 | 0 |
| 1715614800 | 35832.44 | 494.56 | 1.40 | 35113.63 | 35832.44 | 35069.23 | 0 |
| 1715355600 | 35337.88 | 15.34 | 0.04 | 35855.76 | 35923.84 | 35318.46 | 0 |
| 1715269200 | 35322.54 | 859.99 | 2.50 | 33880.85 | 35325.31 | 33880.85 | 0 |
| 1715182800 | 34462.55 | 0.17 | 0.00 | 35286.46 | 35286.46 | 34069.2 | 0 |
| 1715096400 | 34462.38 | -67.9 | -0.20 | 34250.53 | 34638.33 | 34031.65 | 0 |
| 1715010000 | 34530.28 | -772.83 | -2.19 | 34963.78 | 35664.64 | 34279.58 | 0 |
| 1714750800 | 35303.11 | -537.31 | -1.50 | 35791.94 | 36664.5 | 35303.11 | 0 |
| 1714664400 | 35840.42 | -1 | -3.01 | 36649.32 | 37161.82 | 35840.42 | 0 |
| 1714491600 | 36954.05 | 437.76 | 1.20 | 36564.77 | 36965.15 | 36225.44 | 0 |
| 1714405200 | 36516.29 | 771.52 | 2.16 | 36221.19 | 36516.29 | 35539.76 | 0 |
| 1714146000 | 35744.77 | 342.11 | 0.97 | 35424.86 | 35953.84 | 35243.36 | 0 |
| 1714059600 | 35402.66 | 74.92 | 0.21 | 35424.69 | 35424.69 | 34690.71 | 0 |
| 1713973200 | 35327.74 | -312.88 | -0.88 | 35565.87 | 35808.24 | 35327.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
