Ftse Italia All-Share Capped (ITLMSC)
BITI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1006.24 | -2.53103933997 | 39756 | 39982.28 | 38173.71 | 0 | 0 | IX |
| 4 | -1474.06 | -3.6646444818 | 40223.82 | 40789.95 | 38173.71 | 0 | 0 | IX |
| 12 | -983.25 | -2.47464262083 | 39733.01 | 40903.18 | 38173.71 | 0 | 0 | IX |
| 26 | -1351.79 | -3.37091708425 | 40101.55 | 40903.18 | 35726.97 | 0 | 0 | IX |
| 52 | 4863.88 | 14.3537072078 | 33885.88 | 41092.83 | 33717.13 | 0 | 0 | IX |
| 156 | 5682.15 | 17.1834311582 | 33067.61 | 41092.83 | 24225.55 | 0 | 0 | IX |
| 260 | 10813.23 | 38.7064177262 | 27936.53 | 41092.83 | 16934.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732207200 | 38749.76 | 62.37 | 0.16 | 38724.06 | 38786.14 | 38282.64 | 0 |
| 1732120800 | 38687.39 | -69.47 | -0.18 | 38994.46 | 39008.33 | 38585.03 | 0 |
| 1732034400 | 38756.86 | -481.92 | -1.23 | 39278.66 | 39325.27 | 38173.71 | 0 |
| 1731948000 | 39238.78 | -424.85 | -1.07 | 39348.04 | 39361.9 | 38939.41 | 0 |
| 1731688800 | 39663.63 | -227.98 | -0.57 | 39756 | 39982.28 | 39626.01 | 0 |
| 1731602400 | 39891.61 | 726.65 | 1.86 | 39292.3 | 39894.97 | 39220.67 | 0 |
| 1731516000 | 39164.96 | 73.82 | 0.19 | 39063.6 | 39370.02 | 38899.62 | 0 |
| 1731429600 | 39091.14 | -839.64 | -2.10 | 39648.6 | 39707.62 | 39091.14 | 0 |
| 1731343200 | 39930.78 | 594.49 | 1.51 | 39636.84 | 39972.45 | 39613.62 | 0 |
| 1731084000 | 39336.29 | -189.99 | -0.48 | 39549.31 | 39549.46 | 39098.41 | 0 |
| 1730997600 | 39526.28 | 206.85 | 0.53 | 39491.76 | 39871.12 | 39438.16 | 0 |
| 1730911200 | 39319.43 | -532.16 | -1.34 | 40043.58 | 40448.43 | 39198.68 | 0 |
| 1730824800 | 39851.59 | 8.02 | 0.02 | 39847.45 | 40032.22 | 39707.96 | 0 |
| 1730738400 | 39843.57 | -197.56 | -0.49 | 40018.64 | 40192.28 | 39843.57 | 0 |
| 1730479200 | 40041.13 | 390.83 | 0.99 | 39694.39 | 40136.87 | 39666.97 | 0 |
| 1730392800 | 39650.3 | -277.99 | -0.70 | 39583.64 | 39862.37 | 39421.1 | 0 |
| 1730306400 | 39928.29 | -488.8 | -1.21 | 40241.72 | 40248.17 | 39789.88 | 0 |
| 1730220000 | 40417.09 | -113.94 | -0.28 | 40669.28 | 40789.95 | 40410.12 | 0 |
| 1730133600 | 40531.03 | 266.99 | 0.66 | 40456.22 | 40547.31 | 40203.44 | 0 |
| 1729870800 | 40264.04 | 68.23 | 0.17 | 40223.82 | 40391.75 | 40125.07 | 0 |
| 1729784400 | 40195.81 | 13.74 | 0.03 | 40274.51 | 40546.9 | 40195.81 | 0 |
| 1729698000 | 40182.07 | -77.25 | -0.19 | 40211.07 | 40369.21 | 40130.24 | 0 |
| 1729611600 | 40259.32 | -234.16 | -0.58 | 40493.38 | 40493.38 | 40023.74 | 0 |
| 1729525200 | 40493.48 | -310.36 | -0.76 | 40786.98 | 40903.18 | 40493.48 | 0 |
| 1729266000 | 40803.84 | 204.43 | 0.50 | 40599.66 | 40816.81 | 40578.28 | 0 |
| 1729179600 | 40599.41 | 419.6 | 1.04 | 40299.76 | 40721.57 | 40299.76 | 0 |
| 1729093200 | 40179.81 | 84.24 | 0.21 | 39908.8 | 40257.61 | 39908.8 | 0 |
| 1729006800 | 40095.57 | -119.73 | -0.30 | 40278.92 | 40436.19 | 40061.76 | 0 |
| 1728920400 | 40215.3 | 382.11 | 0.96 | 39943.02 | 40226.78 | 39846.09 | 0 |
| 1728661200 | 39833.19 | 260.14 | 0.66 | 39575.37 | 39839.32 | 39488.03 | 0 |
| 1728574800 | 39573.05 | 124.21 | 0.31 | 39446.14 | 39597.51 | 39390.23 | 0 |
| 1728488400 | 39448.84 | 231.61 | 0.59 | 39231.28 | 39448.95 | 39081.93 | 0 |
| 1728402000 | 39217.23 | -107.04 | -0.27 | 39124.85 | 39374.82 | 38971.76 | 0 |
| 1728315600 | 39324.27 | 238.92 | 0.61 | 39218.22 | 39348.01 | 38893.66 | 0 |
| 1728056400 | 39085.35 | 488.6 | 1.27 | 38630.55 | 39165.57 | 38630.55 | 0 |
| 1727970000 | 38596.75 | -581.79 | -1.48 | 39085.46 | 39153.55 | 38561.52 | 0 |
| 1727883600 | 39178.54 | -79.43 | -0.20 | 39223.52 | 39489 | 38981.81 | 0 |
| 1727797200 | 39257.97 | -404.66 | -1.02 | 39777.66 | 39797.77 | 39180.22 | 0 |
| 1727710800 | 39662.63 | -604.02 | -1.50 | 40125.31 | 40152.56 | 39606.78 | 0 |
| 1727451600 | 40266.65 | 377.36 | 0.95 | 39891.58 | 40284.99 | 39851.46 | 0 |
| 1727365200 | 39889.29 | 661.79 | 1.69 | 39513.76 | 39933.6 | 39513.76 | 0 |
| 1727278800 | 39227.5 | -31.16 | -0.08 | 39126.66 | 39378.69 | 39087 | 0 |
| 1727192400 | 39258.66 | 218.9 | 0.56 | 39272.33 | 39355.57 | 39139.04 | 0 |
| 1727106000 | 39039.76 | -96.94 | -0.25 | 39131.96 | 39153.92 | 38826.47 | 0 |
| 1726846800 | 39136.7 | -353.87 | -0.90 | 39338.57 | 39425.65 | 39101.53 | 0 |
| 1726760400 | 39490.57 | 466.08 | 1.19 | 39391.36 | 39490.57 | 39162.88 | 0 |
| 1726674000 | 39024.49 | -120.39 | -0.31 | 39159.81 | 39215.09 | 38978.47 | 0 |
| 1726587600 | 39144.88 | 231.83 | 0.60 | 39041.86 | 39313.15 | 39027.51 | 0 |
| 1726501200 | 38913.05 | -13.94 | -0.04 | 38769.96 | 39079.67 | 38751.57 | 0 |
| 1726242000 | 38926.99 | 148.87 | 0.38 | 38822.74 | 39052.75 | 38775 | 0 |
| 1726155600 | 38778.12 | 324.5 | 0.84 | 38857.43 | 38949.23 | 38475.33 | 0 |
| 1726069200 | 38453.62 | -59.47 | -0.15 | 38512.13 | 38746.96 | 38246.26 | 0 |
| 1725982800 | 38513.09 | -393.47 | -1.01 | 38866.33 | 39070.48 | 38454.39 | 0 |
| 1725896400 | 38906.56 | 350.04 | 0.91 | 38718.79 | 39024.07 | 38712.04 | 0 |
| 1725637200 | 38556.52 | -472.69 | -1.21 | 38947.37 | 39192.24 | 38511.36 | 0 |
| 1725550800 | 39029.21 | -21.11 | -0.05 | 38938.05 | 39216.2 | 38909.99 | 0 |
| 1725464400 | 39050.32 | -195.04 | -0.50 | 38717.86 | 39176.18 | 38707.76 | 0 |
| 1725378000 | 39245.36 | -525.85 | -1.32 | 39819.68 | 39886.96 | 39176.06 | 0 |
| 1725291600 | 39771.21 | -120.26 | -0.30 | 39916.58 | 39941.04 | 39640.75 | 0 |
| 1725032400 | 39891.47 | 240.51 | 0.61 | 39733.01 | 39948.51 | 39725.74 | 0 |
| 1724946000 | 39650.96 | 327.31 | 0.83 | 39348.75 | 39658.24 | 39348.64 | 0 |
| 1724859600 | 39323.65 | 131.22 | 0.33 | 39253.17 | 39411.82 | 39243.82 | 0 |
| 1724773200 | 39192.43 | 166.14 | 0.43 | 39072.03 | 39257.14 | 39044.27 | 0 |
| 1724686800 | 39026.29 | -62.56 | -0.16 | 39061.43 | 39130.02 | 38959.85 | 0 |
| 1724427600 | 39088.85 | 395.41 | 1.02 | 38817.8 | 39129.21 | 38807.48 | 0 |
| 1724341200 | 38693.44 | -2.01 | -0.01 | 38692.56 | 38831.27 | 38661.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
