Ftse Italia All-Share Capped (ITLMSC)
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 | 506.59 | 1.27531869751 | 39722.62 | 40465.63 | 39533.96 | 0 | 0 | IX |
| 4 | 1117.62 | 2.85751614803 | 39111.59 | 40465.63 | 38328.7 | 0 | 0 | IX |
| 12 | 492.87 | 1.24035077211 | 39736.34 | 41092.83 | 37732.01 | 0 | 0 | IX |
| 26 | 4839.85 | 13.6760031829 | 35389.36 | 41092.83 | 35023.63 | 0 | 0 | IX |
| 52 | 6664.6 | 19.856032887 | 33564.61 | 41092.83 | 31329.45 | 0 | 0 | IX |
| 156 | 10070.47 | 33.3915475249 | 30158.74 | 41092.83 | 24225.55 | 0 | 0 | IX |
| 260 | 14074.31 | 53.8113699536 | 26154.9 | 41092.83 | 16934.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721749200 | 40229.21 | 24.95 | 0.06 | 40299.71 | 40465.63 | 40134.98 | 0 |
| 1721662800 | 40204.26 | 457.59 | 1.15 | 39838.43 | 40310.52 | 39838.43 | 0 |
| 1721403600 | 39746.67 | -339.5 | -0.85 | 39924.43 | 39962.32 | 39714.95 | 0 |
| 1721317200 | 40086.17 | 168.75 | 0.42 | 40012.6 | 40341.48 | 39855.88 | 0 |
| 1721230800 | 39917.42 | -15.88 | -0.04 | 39895.13 | 40028.55 | 39709.7 | 0 |
| 1721144400 | 39933.3 | 41.7 | 0.10 | 39722.62 | 39983.79 | 39533.96 | 0 |
| 1721058000 | 39891.6 | -244.07 | -0.61 | 40053.14 | 40100.8 | 39847.66 | 0 |
| 1720798800 | 40135.67 | 295.36 | 0.74 | 39973.28 | 40189.9 | 39904.29 | 0 |
| 1720712400 | 39840.31 | 69.3 | 0.17 | 39899.95 | 39968.03 | 39687.06 | 0 |
| 1720626000 | 39771.01 | 494.19 | 1.26 | 39418.02 | 39771.16 | 39281.5 | 0 |
| 1720539600 | 39276.82 | -181.58 | -0.46 | 39439.85 | 39582.82 | 39197.54 | 0 |
| 1720453200 | 39458.4 | 53.16 | 0.13 | 39353.89 | 39891.79 | 39283.73 | 0 |
| 1720194000 | 39405.24 | -102.86 | -0.26 | 39617.91 | 39757.79 | 39202.21 | 0 |
| 1720107600 | 39508.1 | 287.68 | 0.73 | 39362.7 | 39532.63 | 39347.63 | 0 |
| 1720021200 | 39220.42 | 442.57 | 1.14 | 38997.67 | 39349.44 | 38938.73 | 0 |
| 1719934800 | 38777.85 | -258.52 | -0.66 | 38864.1 | 38882.86 | 38530.72 | 0 |
| 1719848400 | 39036.37 | 591.52 | 1.54 | 39074.47 | 39201.09 | 38851.05 | 0 |
| 1719589200 | 38444.85 | -54.53 | -0.14 | 38644.84 | 38701.93 | 38328.7 | 0 |
| 1719502800 | 38499.38 | -346.36 | -0.89 | 38869.59 | 38936.81 | 38475.08 | 0 |
| 1719416400 | 38845.74 | -203.11 | -0.52 | 39175.94 | 39180.46 | 38665.57 | 0 |
| 1719330000 | 39048.85 | -201.77 | -0.51 | 39111.59 | 39208.35 | 38970.48 | 0 |
| 1719243600 | 39250.62 | 580.28 | 1.50 | 38708.03 | 39276 | 38708.03 | 0 |
| 1718984400 | 38670.34 | -421.56 | -1.08 | 38885.27 | 38952.45 | 38477.77 | 0 |
| 1718898000 | 39091.9 | 542.38 | 1.41 | 38571.57 | 39120.45 | 38553.58 | 0 |
| 1718811600 | 38549.52 | -135.52 | -0.35 | 38715.52 | 38864.91 | 38545.75 | 0 |
| 1718725200 | 38685.04 | 466.91 | 1.22 | 38561.58 | 38694.32 | 38405.89 | 0 |
| 1718638800 | 38218.13 | 265.13 | 0.70 | 38220.57 | 38434.63 | 37849.85 | 0 |
| 1718379600 | 37953 | -1 | -2.62 | 38944.22 | 38954.69 | 37732.01 | 0 |
| 1718293200 | 38972.74 | -850.82 | -2.14 | 39774.35 | 39774.35 | 38927.53 | 0 |
| 1718206800 | 39823.56 | 537.41 | 1.37 | 39465.15 | 39853.72 | 39409.26 | 0 |
| 1718120400 | 39286.15 | -784.69 | -1.96 | 40149.74 | 40172.02 | 39154.49 | 0 |
| 1718034000 | 40070.84 | -136.28 | -0.34 | 39919.23 | 40070.84 | 39846.56 | 0 |
| 1717774800 | 40207.12 | -171.33 | -0.42 | 40540.29 | 40540.29 | 39995.02 | 0 |
| 1717688400 | 40378.45 | 338.89 | 0.85 | 40246.2 | 40408.46 | 40057.17 | 0 |
| 1717602000 | 40039.56 | 240.47 | 0.60 | 39967.27 | 40277.27 | 39924.62 | 0 |
| 1717515600 | 39799.09 | -437.48 | -1.09 | 40169.66 | 40169.66 | 39674.29 | 0 |
| 1717429200 | 40236.57 | 195.89 | 0.49 | 40379.66 | 40433.91 | 40171.51 | 0 |
| 1717170000 | 40040.68 | 42.06 | 0.11 | 40077.34 | 40097.39 | 39855.34 | 0 |
| 1717083600 | 39998.62 | 356.3 | 0.90 | 39486.24 | 40025.02 | 39486.24 | 0 |
| 1716997200 | 39642.32 | -600.82 | -1.49 | 40167.27 | 40210.94 | 39567.27 | 0 |
| 1716910800 | 40243.14 | -124.16 | -0.31 | 40475.41 | 40496.11 | 40118.94 | 0 |
| 1716824400 | 40367.3 | 328.18 | 0.82 | 40050.98 | 40367.3 | 40008.91 | 0 |
| 1716565200 | 40039.12 | 50.01 | 0.13 | 39741.42 | 40077.91 | 39534.78 | 0 |
| 1716478800 | 39989.11 | 3.01 | 0.01 | 40040.25 | 40195.88 | 39904.59 | 0 |
| 1716392400 | 39986.1 | -156.78 | -0.39 | 40101.55 | 40130.78 | 39940.23 | 0 |
| 1716306000 | 40142.88 | -255.57 | -0.63 | 40285.72 | 40285.72 | 39881.95 | 0 |
| 1716219600 | 40398.45 | -621.67 | -1.52 | 40594.95 | 40696.79 | 40376.26 | 0 |
| 1715960400 | 41020.12 | -16.18 | -0.04 | 41025.49 | 41077.21 | 40945.33 | 0 |
| 1715874000 | 41036.3 | 54.81 | 0.13 | 41039.7 | 41092.83 | 40933.62 | 0 |
| 1715787600 | 40981.49 | 262.83 | 0.65 | 40874.04 | 40987.59 | 40768.19 | 0 |
| 1715701200 | 40718.66 | 389.84 | 0.97 | 40324.73 | 40753.85 | 40313.43 | 0 |
| 1715614800 | 40328.82 | 157.65 | 0.39 | 40172.99 | 40355.84 | 40151.43 | 0 |
| 1715355600 | 40171.17 | 313.64 | 0.79 | 40062.27 | 40278.84 | 40050.58 | 0 |
| 1715269200 | 39857.53 | 205.77 | 0.52 | 39686.23 | 39858.68 | 39469.22 | 0 |
| 1715182800 | 39651.76 | -97.03 | -0.24 | 39799.63 | 39813.69 | 39476.69 | 0 |
| 1715096400 | 39748.79 | 338.43 | 0.86 | 39622.51 | 39827.32 | 39551.36 | 0 |
| 1715010000 | 39410.36 | 398.18 | 1.02 | 39165.6 | 39464.49 | 39079.66 | 0 |
| 1714750800 | 39012.18 | -96.47 | -0.25 | 39275.09 | 39333.26 | 38949.7 | 0 |
| 1714664400 | 39108.65 | -20.13 | -0.05 | 39166.38 | 39388.01 | 39064.89 | 0 |
| 1714491600 | 39128.78 | -598.17 | -1.51 | 39736.34 | 39765.58 | 39125.64 | 0 |
| 1714405200 | 39726.95 | 114.81 | 0.29 | 39776.25 | 39805.01 | 39573.82 | 0 |
| 1714148640 | 39612.14 | 389.28 | 0.99 | 39496.63 | 39728.58 | 39375.76 | 0 |
| 1714062240 | 39222.86 | -391.57 | -0.99 | 39549.2 | 39640.42 | 38998.98 | 0 |
| 1713975840 | 39614.43 | -112.96 | -0.28 | 39874.01 | 39875.18 | 39528.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
