FTSE Italia All Share Energy Index (ITLMS60)
BITI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 115.54 | 0.670631405795 | 17228.54 | 17441.58 | 16855.47 | 0 | 0 | IX |
| 4 | 163.57 | 0.952067197074 | 17180.51 | 17469.53 | 16855.47 | 0 | 0 | IX |
| 12 | -422.75 | -2.37943403522 | 17766.83 | 18358.15 | 16408.37 | 0 | 0 | IX |
| 26 | -187.68 | -1.07051431231 | 17531.76 | 18903.66 | 16408.37 | 0 | 0 | IX |
| 52 | 404.03 | 2.38505789534 | 16940.05 | 18903.66 | 16346.87 | 0 | 0 | IX |
| 156 | 4402.26 | 34.0157721248 | 12941.82 | 18903.66 | 12896.39 | 0 | 0 | IX |
| 260 | 4106.79 | 31.0244015203 | 13237.29 | 18903.66 | 12546.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 17093.58 | -10.05 | -0.06 | 17042.29 | 17125.79 | 16855.47 | 0 |
| 1721835600 | 17103.63 | -11.37 | -0.07 | 17093.01 | 17219.79 | 17015.18 | 0 |
| 1721749200 | 17115 | -77.53 | -0.45 | 17299.43 | 17364.43 | 17103.01 | 0 |
| 1721662800 | 17192.53 | 58.01 | 0.34 | 17226.91 | 17233.98 | 17135.63 | 0 |
| 1721403600 | 17134.52 | -232.53 | -1.34 | 17228.54 | 17268.66 | 17131.37 | 0 |
| 1721317200 | 17367.05 | 218.12 | 1.27 | 17239.99 | 17388.81 | 17239.99 | 0 |
| 1721230800 | 17148.93 | 81.53 | 0.48 | 17093.54 | 17242.32 | 17058.51 | 0 |
| 1721144400 | 17067.4 | -178.58 | -1.04 | 17195.87 | 17251.52 | 16973.4 | 0 |
| 1721058000 | 17245.98 | -26.36 | -0.15 | 17278.09 | 17344.67 | 17194.25 | 0 |
| 1720798800 | 17272.34 | 118.76 | 0.69 | 17256.54 | 17387.86 | 17245.07 | 0 |
| 1720712400 | 17153.58 | 46.14 | 0.27 | 17132.75 | 17186.75 | 17056.82 | 0 |
| 1720626000 | 17107.44 | 154.78 | 0.91 | 16971.12 | 17116.45 | 16950.61 | 0 |
| 1720539600 | 16952.66 | -137.34 | -0.80 | 17045.95 | 17119.85 | 16944.68 | 0 |
| 1720453200 | 17090 | -175.8 | -1.02 | 17219.45 | 17266.22 | 17081.52 | 0 |
| 1720194000 | 17265.8 | -109.68 | -0.63 | 17387.34 | 17450.87 | 17204.84 | 0 |
| 1720107600 | 17375.48 | 127.82 | 0.74 | 17282.76 | 17385.08 | 17266.9 | 0 |
| 1720021200 | 17247.66 | -54.37 | -0.31 | 17358.74 | 17375.72 | 17235.65 | 0 |
| 1719934800 | 17302.03 | -22.87 | -0.13 | 17337 | 17469.53 | 17293.51 | 0 |
| 1719848400 | 17324.9 | 155.04 | 0.90 | 17382.52 | 17421.82 | 17254.45 | 0 |
| 1719589200 | 17169.86 | 68.22 | 0.40 | 17180.51 | 17291.02 | 17114.58 | 0 |
| 1719502800 | 17101.64 | 89.54 | 0.53 | 17067.64 | 17191.93 | 17049.42 | 0 |
| 1719416400 | 17012.1 | -36.37 | -0.21 | 17093.78 | 17191.25 | 16994.94 | 0 |
| 1719330000 | 17048.47 | 127.11 | 0.75 | 17048.33 | 17197.16 | 17003.86 | 0 |
| 1719243600 | 16921.36 | 38.04 | 0.23 | 16751.98 | 16991.14 | 16750.939 | 0 |
| 1718984400 | 16883.32 | -199.62 | -1.17 | 17053.38 | 17111.39 | 16862.3 | 0 |
| 1718898000 | 17082.94 | 263.06 | 1.56 | 16819.74 | 17123.69 | 16814.38 | 0 |
| 1718811600 | 16819.88 | 17.11 | 0.10 | 16819.63 | 16932.99 | 16808.6 | 0 |
| 1718725200 | 16802.77 | 311.33 | 1.89 | 16581.21 | 16843.68 | 16566.419 | 0 |
| 1718638800 | 16491.439 | -9.07 | -0.05 | 16557.61 | 16667.71 | 16408.369 | 0 |
| 1718379600 | 16500.509 | -216.71 | -1.30 | 16708.61 | 16749.04 | 16463.02 | 0 |
| 1718293200 | 16717.22 | -243.29 | -1.43 | 16968.15 | 16979.06 | 16672.189 | 0 |
| 1718206800 | 16960.51 | -41.34 | -0.24 | 17090.66 | 17113.2 | 16946.59 | 0 |
| 1718120400 | 17001.85 | -195.98 | -1.14 | 17170.1 | 17198.12 | 16939.27 | 0 |
| 1718034000 | 17197.83 | 120.51 | 0.71 | 17022.42 | 17197.83 | 16960.24 | 0 |
| 1717774800 | 17077.32 | -100.17 | -0.58 | 17233.99 | 17266.58 | 17034.75 | 0 |
| 1717688400 | 17177.49 | 73.99 | 0.43 | 17124.85 | 17183.4 | 17058.86 | 0 |
| 1717602000 | 17103.5 | -50.11 | -0.29 | 17217.32 | 17282.51 | 17102.68 | 0 |
| 1717515600 | 17153.61 | -288.49 | -1.65 | 17346.62 | 17346.62 | 17096.19 | 0 |
| 1717429200 | 17442.1 | -50.79 | -0.29 | 17624.86 | 17705.49 | 17403.45 | 0 |
| 1717170000 | 17492.89 | 95.97 | 0.55 | 17435.4 | 17501.73 | 17390.09 | 0 |
| 1717083600 | 17396.92 | -60.14 | -0.34 | 17386.98 | 17462.41 | 17368.88 | 0 |
| 1716997200 | 17457.06 | -209.71 | -1.19 | 17695.4 | 17757.94 | 17457.06 | 0 |
| 1716910800 | 17666.77 | -57.35 | -0.32 | 17769.7 | 17769.7 | 17623.44 | 0 |
| 1716824400 | 17724.12 | 270.03 | 1.55 | 17458.59 | 17724.12 | 17444.13 | 0 |
| 1716565200 | 17454.09 | -55.67 | -0.32 | 17402.27 | 17487.78 | 17325.24 | 0 |
| 1716478800 | 17509.76 | -78.94 | -0.45 | 17530.34 | 17616.59 | 17465.51 | 0 |
| 1716392400 | 17588.7 | -231.32 | -1.30 | 17708.57 | 17724.79 | 17566.13 | 0 |
| 1716306000 | 17820.02 | -41.48 | -0.23 | 17838.21 | 17882.87 | 17697.49 | 0 |
| 1716219600 | 17861.5 | -191.71 | -1.06 | 17965.04 | 18062.68 | 17861.5 | 0 |
| 1715960400 | 18053.21 | 80.91 | 0.45 | 18049.85 | 18092.17 | 18019.82 | 0 |
| 1715874000 | 17972.3 | -242.85 | -1.33 | 17904.36 | 18056.9 | 17904.36 | 0 |
| 1715787600 | 18215.15 | -15.57 | -0.09 | 18296.52 | 18358.15 | 18108.8 | 0 |
| 1715701200 | 18230.72 | -12.07 | -0.07 | 18251.69 | 18330.97 | 18219.92 | 0 |
| 1715614800 | 18242.79 | 78.13 | 0.43 | 18144.38 | 18251.44 | 18132.79 | 0 |
| 1715355600 | 18164.66 | 111.09 | 0.62 | 18142.58 | 18315.92 | 18142.58 | 0 |
| 1715269200 | 18053.57 | 127.25 | 0.71 | 17943.42 | 18071.18 | 17886.81 | 0 |
| 1715182800 | 17926.32 | -27.38 | -0.15 | 17995.52 | 17995.52 | 17770.99 | 0 |
| 1715096400 | 17953.7 | 96 | 0.54 | 17884.67 | 17979.01 | 17869.2 | 0 |
| 1715010000 | 17857.7 | 188.91 | 1.07 | 17760.76 | 17928.48 | 17744.15 | 0 |
| 1714750800 | 17668.79 | -63.37 | -0.36 | 17766.83 | 17787.73 | 17607.55 | 0 |
| 1714664400 | 17732.16 | -260.97 | -1.45 | 17849.21 | 17919.48 | 17704.37 | 0 |
| 1714491600 | 17993.13 | -175.92 | -0.97 | 18207.11 | 18265.19 | 17980.11 | 0 |
| 1714405200 | 18169.05 | 23.64 | 0.13 | 18192.02 | 18267.4 | 18127.51 | 0 |
| 1714146000 | 18145.41 | -168.13 | -0.92 | 18423.44 | 18473.58 | 18105.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
