FTSE Italia All Share Net Tax Index (ITLMSN)
BITI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -658.22 | -1.62110694942 | 40603.12 | 41551.6 | 39767.48 | 0 | 0 | IX |
| 4 | 1339.42 | 3.4695074378 | 38605.48 | 41551.6 | 38161.32 | 0 | 0 | IX |
| 12 | 3186.63 | 8.66915118693 | 36758.27 | 41551.6 | 35426.3 | 0 | 0 | IX |
| 26 | 4427.28 | 12.465024402 | 35517.62 | 41551.6 | 34864.11 | 0 | 0 | IX |
| 52 | 3813.82 | 10.5555106573 | 36131.08 | 41551.6 | 32698.66 | 0 | 0 | IX |
| 156 | 3813.82 | 10.5555106573 | 36131.08 | 41551.6 | 32698.66 | 0 | 0 | IX |
| 260 | 3813.82 | 10.5555106573 | 36131.08 | 41551.6 | 32698.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741106400 | 39944.9 | -1 | -3.38 | 40984.48 | 41080.96 | 39767.48 | 0 |
| 1741020000 | 41343.59 | 424.92 | 1.04 | 40923.75 | 41531.7 | 40673.93 | 0 |
| 1740760800 | 40918.67 | 14.01 | 0.03 | 40692.06 | 40953.53 | 40590.12 | 0 |
| 1740674400 | 40904.66 | -612.8 | -1.48 | 41326.94 | 41329.08 | 40654.45 | 0 |
| 1740588000 | 41517.46 | 525.64 | 1.28 | 41111.53 | 41551.6 | 41084.73 | 0 |
| 1740501600 | 40991.82 | 237.41 | 0.58 | 40603.12 | 41203.7 | 40582.98 | 0 |
| 1740415200 | 40754.41 | 40.42 | 0.10 | 40730.53 | 40891.21 | 40443.03 | 0 |
| 1740156000 | 40713.99 | 197.06 | 0.49 | 40681.94 | 40794.85 | 40580.07 | 0 |
| 1740069600 | 40516.93 | -116.89 | -0.29 | 40691 | 40830.93 | 40451.25 | 0 |
| 1739983200 | 40633.82 | -221.55 | -0.54 | 40974.57 | 41199.58 | 40609.42 | 0 |
| 1739896800 | 40855.37 | 228.22 | 0.56 | 40766.77 | 40880.39 | 40715.45 | 0 |
| 1739810400 | 40627.15 | 354.71 | 0.88 | 40298.81 | 40716.85 | 40297.64 | 0 |
| 1739551200 | 40272.44 | 70.19 | 0.17 | 40175.83 | 40460.82 | 40132.57 | 0 |
| 1739465100 | 40202.25 | 404.34 | 1.02 | 40043.71 | 40202.32 | 39830.64 | 0 |
| 1739378700 | 39797.91 | -56.8 | -0.14 | 40012.1 | 40077.29 | 39787.83 | 0 |
| 1739292300 | 39854.71 | 349.67 | 0.89 | 39570.39 | 39857.05 | 39402.3 | 0 |
| 1739207460 | 39505.04 | 203.72 | 0.52 | 39380.81 | 39520.07 | 39331.41 | 0 |
| 1738946400 | 39301.32 | -76.52 | -0.19 | 39386.9 | 39439.19 | 39219.64 | 0 |
| 1738860000 | 39377.84 | 545.69 | 1.41 | 38962.48 | 39377.84 | 38909.91 | 0 |
| 1738773600 | 38832.15 | -135.59 | -0.35 | 38852.39 | 38855.46 | 38655.47 | 0 |
| 1738687200 | 38967.74 | 488.6 | 1.27 | 38605.48 | 38968.71 | 38161.32 | 0 |
| 1738600800 | 38479.14 | -260.63 | -0.67 | 38160.54 | 38556.41 | 38046.38 | 0 |
| 1738341600 | 38739.77 | 70.01 | 0.18 | 38798.5 | 38871.61 | 38643.61 | 0 |
| 1738255200 | 38669.76 | 73.05 | 0.19 | 38694.3 | 38712.61 | 38533.24 | 0 |
| 1738168800 | 38596.71 | 232.88 | 0.61 | 38522.59 | 38641.26 | 38397.83 | 0 |
| 1738082400 | 38363.83 | -37.47 | -0.10 | 38462.64 | 38717.39 | 38339.83 | 0 |
| 1737996000 | 38401.3 | -16.7 | -0.04 | 38311.2 | 38548.26 | 38099.43 | 0 |
| 1737736800 | 38418 | 80.79 | 0.21 | 38527.81 | 38697.97 | 38334.3 | 0 |
| 1737650400 | 38337.21 | 64.01 | 0.17 | 38082.47 | 38349.25 | 38019.66 | 0 |
| 1737564000 | 38273.2 | 0 | 0.00 | 38273.2 | 38273.2 | 38273.2 | 0 |
| 1737477600 | 38273.2 | -65.27 | -0.17 | 38278.34 | 38331.76 | 38129.04 | 0 |
| 1737391200 | 38338.47 | -128.1 | -0.33 | 38446.97 | 38556.6 | 38274.63 | 0 |
| 1737132000 | 38466.57 | 479.68 | 1.26 | 38113.67 | 38510.49 | 38105.96 | 0 |
| 1737045600 | 37986.89 | 198.11 | 0.52 | 38043.79 | 38166.44 | 37932.68 | 0 |
| 1736959200 | 37788.78 | 543.5 | 1.46 | 37359.7 | 37840.09 | 37305.75 | 0 |
| 1736872800 | 37245.28 | 315.02 | 0.85 | 37162.77 | 37350.8 | 37121.9 | 0 |
| 1736786400 | 36930.26 | -313.76 | -0.84 | 37120.86 | 37157.15 | 36750.97 | 0 |
| 1736527200 | 37244.02 | -250.66 | -0.67 | 37556.18 | 37606.99 | 37244.02 | 0 |
| 1736440800 | 37494.68 | 198.21 | 0.53 | 37147.78 | 37571.79 | 37037.92 | 0 |
| 1736354400 | 37296.47 | 138.91 | 0.37 | 37147.83 | 37466 | 37031.92 | 0 |
| 1736268000 | 37157.56 | 160.1 | 0.43 | 36946.32 | 37166.68 | 36569.79 | 0 |
| 1736181600 | 36997.46 | 663.66 | 1.83 | 36472.17 | 36998.89 | 36380.74 | 0 |
| 1735922400 | 36333.8 | -258.84 | -0.71 | 36590.44 | 36595.17 | 36262 | 0 |
| 1735836000 | 36592.64 | 201.83 | 0.55 | 36559.19 | 36670.32 | 35991.31 | 0 |
| 1735576800 | 36390.81 | 25.14 | 0.07 | 36268.46 | 36539.91 | 36166.04 | 0 |
| 1735317600 | 36365.67 | 444.78 | 1.24 | 36006.72 | 36366.16 | 35813.34 | 0 |
| 1734972000 | 35920.89 | -37.87 | -0.11 | 35839.27 | 36033.66 | 35717.87 | 0 |
| 1734712800 | 35958.76 | 1.58 | 0.00 | 35681.09 | 35975.42 | 35426.3 | 0 |
| 1734626400 | 35957.18 | -652.22 | -1.78 | 36216.37 | 36362.66 | 35880.83 | 0 |
| 1734540000 | 36609.4 | 92.47 | 0.25 | 36524.33 | 36719.32 | 36409.86 | 0 |
| 1734453600 | 36516.93 | -438.38 | -1.19 | 36692.67 | 36813.01 | 36446.35 | 0 |
| 1734367200 | 36955.31 | -164.26 | -0.44 | 37130.73 | 37220 | 36872.86 | 0 |
| 1734108000 | 37119.57 | 31.97 | 0.09 | 37140.93 | 37237.05 | 37048.52 | 0 |
| 1734021600 | 37087.6 | 113.42 | 0.31 | 37085.59 | 37202.82 | 37066.07 | 0 |
| 1733935200 | 36974.18 | 224.36 | 0.61 | 36778.29 | 36989.91 | 36758.16 | 0 |
| 1733848800 | 36749.82 | -23.2 | -0.06 | 36758.27 | 36840.92 | 36608.47 | 0 |
| 1733762400 | 36773.02 | -185.45 | -0.50 | 37168.79 | 37184.13 | 36765.27 | 0 |
| 1733503200 | 36958.47 | 128.83 | 0.35 | 36858.27 | 37095.1 | 36849.1 | 0 |
| 1733416800 | 36829.64 | 560.94 | 1.55 | 36307.11 | 36852.16 | 36302.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
