FTSE Italia All Share Utilities Index (ITLMS6510)
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 | 679.17 | 1.77322129589 | 38301.48 | 39086.5 | 38078.24 | 0 | 0 | IX |
| 4 | 12.65 | 0.0324625333607 | 38968 | 40108.84 | 37555.87 | 0 | 0 | IX |
| 12 | 1235.77 | 3.27400696465 | 37744.88 | 40108.84 | 37010.06 | 0 | 0 | IX |
| 26 | 3022.06 | 8.40427836575 | 35958.59 | 41235.48 | 35182.69 | 0 | 0 | IX |
| 52 | 3621.74 | 10.2427931178 | 35358.91 | 41235.48 | 33070.19 | 0 | 0 | IX |
| 156 | 915.4 | 2.4048180427 | 38065.25 | 41235.48 | 24033.92 | 0 | 0 | IX |
| 260 | -3047.72 | -7.25157792225 | 42028.37 | 44455.74 | 24033.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738600800 | 38964.75 | 65.98 | 0.17 | 38681.45 | 39076.69 | 38675.07 | 0 |
| 1738341600 | 38898.77 | 12.84 | 0.03 | 39002.65 | 39047.73 | 38750.98 | 0 |
| 1738255200 | 38885.93 | 501.75 | 1.31 | 38488.52 | 38963.08 | 38309.52 | 0 |
| 1738168800 | 38384.18 | -91.11 | -0.24 | 38541.73 | 38541.73 | 38078.24 | 0 |
| 1738082400 | 38475.29 | 224.82 | 0.59 | 38301.48 | 38875.61 | 38186.45 | 0 |
| 1737996000 | 38250.47 | 433.4 | 1.15 | 37881.33 | 38779.2 | 37881.33 | 0 |
| 1737736800 | 37817.07 | -74.88 | -0.20 | 37987.24 | 37987.24 | 37555.87 | 0 |
| 1737650400 | 37891.95 | -608.96 | -1.58 | 37913.35 | 38115.21 | 37751.11 | 0 |
| 1737564000 | 38500.91 | 0 | 0.00 | 38500.91 | 38500.91 | 38500.91 | 0 |
| 1737477600 | 38500.91 | 105.15 | 0.27 | 38276.24 | 38506.81 | 38164.05 | 0 |
| 1737391200 | 38395.76 | -1 | -3.91 | 39162.46 | 39246.61 | 38395.76 | 0 |
| 1737132000 | 39956.16 | 348.82 | 0.88 | 39756.32 | 40108.84 | 39744.8 | 0 |
| 1737045600 | 39607.34 | 364.98 | 0.93 | 39408.87 | 39607.34 | 39100.45 | 0 |
| 1736959200 | 39242.36 | 685.41 | 1.78 | 38708.71 | 39309.01 | 38707.06 | 0 |
| 1736872800 | 38556.95 | 167.24 | 0.44 | 38608.43 | 38820.34 | 38488.66 | 0 |
| 1736786400 | 38389.71 | -348.25 | -0.90 | 38555.85 | 38764.49 | 38348.2 | 0 |
| 1736527200 | 38737.96 | -463.87 | -1.18 | 39251.58 | 39278.82 | 38584.45 | 0 |
| 1736440800 | 39201.83 | 303.01 | 0.78 | 38830.8 | 39344.67 | 38735.09 | 0 |
| 1736354400 | 38898.82 | -44.57 | -0.11 | 38942.5 | 39028.03 | 38520.89 | 0 |
| 1736268000 | 38943.39 | -101.98 | -0.26 | 38968 | 39169.88 | 38618.48 | 0 |
| 1736181600 | 39045.37 | 3.03 | 0.01 | 39077.71 | 39101.92 | 38604.5 | 0 |
| 1735922400 | 39042.34 | -110.89 | -0.28 | 39138.25 | 39301.09 | 38984.85 | 0 |
| 1735836000 | 39153.23 | 719.75 | 1.87 | 38642.8 | 39153.23 | 38477.37 | 0 |
| 1735576800 | 38433.48 | 197.76 | 0.52 | 38230.71 | 38538.15 | 38190.48 | 0 |
| 1735317600 | 38235.72 | 209.82 | 0.55 | 37959.5 | 38235.72 | 37660.09 | 0 |
| 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 | 38151.99 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
