FTSE Italia All Share Utilities Index (ITLMS65)
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 | 262.15 | 0.694184237529 | 37763.75 | 38190.55 | 37598.79 | 0 | 0 | IX |
| 4 | -355.6 | -0.926488021573 | 38381.5 | 39620.61 | 37598.79 | 0 | 0 | IX |
| 12 | -860.46 | -2.21275532089 | 38886.36 | 41235.48 | 37010.06 | 0 | 0 | IX |
| 26 | 1281.5 | 3.4876062747 | 36744.4 | 41235.48 | 35182.69 | 0 | 0 | IX |
| 52 | 474.83 | 1.26449126483 | 37551.07 | 41235.48 | 33070.19 | 0 | 0 | IX |
| 156 | -330.74 | -0.862275736352 | 38356.64 | 41235.48 | 24033.92 | 0 | 0 | IX |
| 260 | -4002.47 | -9.52325774233 | 42028.37 | 44455.74 | 24033.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972000 | 38025.9 | 5.35 | 0.01 | 37854.5 | 38190.55 | 37820.13 | 0 |
| 1734712800 | 38020.55 | 73.6 | 0.19 | 37763.75 | 38020.55 | 37598.79 | 0 |
| 1734626400 | 37946.95 | -543.24 | -1.41 | 38059.57 | 38098.99 | 37658.48 | 0 |
| 1734540000 | 38490.19 | -260.15 | -0.67 | 38694.2 | 38805.9 | 38325.01 | 0 |
| 1734453600 | 38750.34 | -307.29 | -0.79 | 38854.37 | 39007.76 | 38436.66 | 0 |
| 1734367200 | 39057.63 | 301.77 | 0.78 | 38849.88 | 39166.17 | 38758.66 | 0 |
| 1734108000 | 38755.86 | 113.45 | 0.29 | 38655.18 | 38777.92 | 38505.44 | 0 |
| 1734021600 | 38642.41 | -46.91 | -0.12 | 38797.07 | 38871.05 | 38642.41 | 0 |
| 1733935200 | 38689.32 | -130.86 | -0.34 | 38833.31 | 38990.9 | 38654.64 | 0 |
| 1733848800 | 38820.18 | 62.43 | 0.16 | 38793.22 | 38867.42 | 38561.74 | 0 |
| 1733762400 | 38757.75 | -431.82 | -1.10 | 39346.17 | 39346.17 | 38753.87 | 0 |
| 1733503200 | 39189.57 | -172.68 | -0.44 | 39406.56 | 39620.61 | 39157.36 | 0 |
| 1733416800 | 39362.25 | 391.99 | 1.01 | 39020.3 | 39497.24 | 38887.33 | 0 |
| 1733330400 | 38970.26 | 129.03 | 0.33 | 38741.23 | 38986.99 | 38741.23 | 0 |
| 1733244000 | 38841.23 | 299.94 | 0.78 | 38795.22 | 39030.04 | 38707.17 | 0 |
| 1733157600 | 38541.29 | -1.97 | -0.01 | 38460.5 | 38914.92 | 38358.79 | 0 |
| 1732898400 | 38543.26 | 144.25 | 0.38 | 38381.5 | 38567.55 | 38236.51 | 0 |
| 1732812000 | 38399.01 | 147.89 | 0.39 | 38283.69 | 38496.55 | 38114.97 | 0 |
| 1732725600 | 38251.12 | 95.59 | 0.25 | 38140.39 | 38252.71 | 37733.5 | 0 |
| 1732639200 | 38155.53 | -81.48 | -0.21 | 38153.4 | 38372.77 | 37894.76 | 0 |
| 1732552800 | 38237.01 | 127.25 | 0.33 | 38236.37 | 38361.84 | 38057.32 | 0 |
| 1732293600 | 38109.76 | 790.18 | 2.12 | 37518.39 | 38171.94 | 37379.26 | 0 |
| 1732207200 | 37319.58 | 118.99 | 0.32 | 37261.3 | 37492.57 | 37010.06 | 0 |
| 1732120800 | 37200.59 | -309.42 | -0.82 | 37739.38 | 37739.38 | 37140.01 | 0 |
| 1732034400 | 37510.01 | -232.9 | -0.62 | 37863.53 | 37927.83 | 37062.71 | 0 |
| 1731948000 | 37742.91 | -456.88 | -1.20 | 38329.57 | 38329.57 | 37505.45 | 0 |
| 1731688800 | 38199.79 | 83.5 | 0.22 | 37965.44 | 38281.99 | 37938.59 | 0 |
| 1731602400 | 38116.29 | 799.24 | 2.14 | 37525.42 | 38116.29 | 37194.02 | 0 |
| 1731516000 | 37317.05 | 70.98 | 0.19 | 37089.91 | 37587.53 | 37062.98 | 0 |
| 1731429600 | 37246.07 | -803.01 | -2.11 | 37744.88 | 37759.94 | 37246.07 | 0 |
| 1731343200 | 38049.08 | 402.32 | 1.07 | 37892 | 38129.12 | 37838.16 | 0 |
| 1731084000 | 37646.76 | 9.42 | 0.03 | 37683.47 | 37836.98 | 37417.74 | 0 |
| 1730997600 | 37637.34 | -556.9 | -1.46 | 37935.9 | 38163.85 | 37503.13 | 0 |
| 1730911200 | 38194.24 | -912.64 | -2.33 | 37456.43 | 39178.84 | 37376.04 | 0 |
| 1730824800 | 39106.88 | -142.14 | -0.36 | 39314.33 | 39434.34 | 39097.99 | 0 |
| 1730738400 | 39249.02 | -26.04 | -0.07 | 39186.29 | 39575.76 | 39186.29 | 0 |
| 1730479200 | 39275.06 | 192.69 | 0.49 | 39119.65 | 39457.04 | 39071.8 | 0 |
| 1730392800 | 39082.37 | -617.62 | -1.56 | 39429.72 | 39498.61 | 38878.81 | 0 |
| 1730306400 | 39699.99 | -254.21 | -0.64 | 39928.13 | 40050.64 | 39595.86 | 0 |
| 1730220000 | 39954.2 | -412.5 | -1.02 | 40555.12 | 40637.7 | 39913.05 | 0 |
| 1730133600 | 40366.7 | 169.18 | 0.42 | 40321.74 | 40523.33 | 40191.35 | 0 |
| 1729870800 | 40197.52 | -53.01 | -0.13 | 40200.53 | 40286.39 | 40029.52 | 0 |
| 1729784400 | 40250.53 | 57.81 | 0.14 | 40357.6 | 40528.48 | 40224.87 | 0 |
| 1729698000 | 40192.72 | 106 | 0.26 | 39992.95 | 40286.79 | 39992.95 | 0 |
| 1729611600 | 40086.72 | -898.28 | -2.19 | 40809.59 | 40809.59 | 39773.65 | 0 |
| 1729525200 | 40985 | -45.29 | -0.11 | 40921.85 | 41068.59 | 40633.83 | 0 |
| 1729266000 | 41030.29 | 156.83 | 0.38 | 40751.72 | 41030.29 | 40521.98 | 0 |
| 1729179600 | 40873.46 | 163.19 | 0.40 | 40849.02 | 41235.48 | 40820.15 | 0 |
| 1729093200 | 40710.27 | 332.66 | 0.82 | 40401.16 | 40793.82 | 40261.09 | 0 |
| 1729006800 | 40377.61 | 259.53 | 0.65 | 40319.04 | 40659.24 | 40224.29 | 0 |
| 1728920400 | 40118.08 | 605.3 | 1.53 | 39691.85 | 40166.1 | 39572.31 | 0 |
| 1728661200 | 39512.78 | 491.18 | 1.26 | 39006.63 | 39549.08 | 38970.64 | 0 |
| 1728574800 | 39021.6 | -91.15 | -0.23 | 39155.74 | 39217.92 | 38873.9 | 0 |
| 1728488400 | 39112.75 | 148.81 | 0.38 | 38997.11 | 39290.21 | 38893.75 | 0 |
| 1728402000 | 38963.94 | 236.82 | 0.61 | 38754 | 38996.04 | 38580.54 | 0 |
| 1728315600 | 38727.12 | -90.88 | -0.23 | 39025.92 | 39049.59 | 38528.08 | 0 |
| 1728056400 | 38818 | -109.74 | -0.28 | 38886.36 | 39111.41 | 38299.59 | 0 |
| 1727970000 | 38927.74 | -748.04 | -1.89 | 39567.27 | 39747.26 | 38668.3 | 0 |
| 1727883600 | 39675.78 | -606.87 | -1.51 | 40253.69 | 40260.29 | 39478.58 | 0 |
| 1727797200 | 40282.65 | 221.92 | 0.55 | 40037.49 | 40458.73 | 39980.17 | 0 |
| 1727710800 | 40060.73 | -181.36 | -0.45 | 40135.19 | 40272.16 | 39825.55 | 0 |
| 1727451600 | 40242.09 | 279.53 | 0.70 | 39861.84 | 40242.09 | 39850.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
