FTSE Italia PIR Mid Small Cap Index (ITPIRMS)
BITI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 323.9 | 1.16031265035 | 27914.89 | 28718.71 | 27826.81 | 0 | 0 | IX |
| 4 | -35.64 | -0.126050286425 | 28274.43 | 28718.71 | 27386.76 | 0 | 0 | IX |
| 12 | 1715.15 | 6.46649554888 | 26523.64 | 28744.74 | 26216.8 | 0 | 0 | IX |
| 26 | 2476.53 | 9.61301531776 | 25762.26 | 28744.74 | 25539.93 | 0 | 0 | IX |
| 52 | 1754.65 | 6.62528592584 | 26484.14 | 28744.74 | 24340.17 | 0 | 0 | IX |
| 156 | 3703.41 | 15.0941619816 | 24535.38 | 28744.74 | 19266.64 | 0 | 0 | IX |
| 260 | 13610.41 | 93.0411296398 | 14628.38 | 28989.53 | 14439.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742575200 | 28238.79 | -173.42 | -0.61 | 28395.14 | 28395.21 | 28180.01 | 0 |
| 1742488800 | 28412.21 | -231.01 | -0.81 | 28649.02 | 28655.14 | 28201.01 | 0 |
| 1742402400 | 28643.22 | 36.11 | 0.13 | 28615.96 | 28648.13 | 28454.1 | 0 |
| 1742316000 | 28607.11 | 221.01 | 0.78 | 28442.82 | 28718.71 | 28442.82 | 0 |
| 1742229600 | 28386.1 | 199.35 | 0.71 | 28306.2 | 28394.04 | 28227.19 | 0 |
| 1741970400 | 28186.75 | 398.57 | 1.43 | 27914.89 | 28214.83 | 27826.81 | 0 |
| 1741884000 | 27788.18 | 37.88 | 0.14 | 27669.98 | 27983.62 | 27579.58 | 0 |
| 1741797600 | 27750.3 | 315.82 | 1.15 | 27568.51 | 27809.4 | 27566.23 | 0 |
| 1741711200 | 27434.48 | -193.4 | -0.70 | 27657.52 | 27720.84 | 27386.76 | 0 |
| 1741624800 | 27627.88 | -247.5 | -0.89 | 27987.63 | 28057.36 | 27610.46 | 0 |
| 1741365600 | 27875.38 | -69.38 | -0.25 | 27857.43 | 27934.14 | 27584.6 | 0 |
| 1741279200 | 27944.76 | 46.94 | 0.17 | 28003.89 | 28121.81 | 27745.9 | 0 |
| 1741192800 | 27897.82 | 348.38 | 1.26 | 27806.6 | 28070.41 | 27769.91 | 0 |
| 1741106400 | 27549.44 | -846.89 | -2.98 | 28346.51 | 28352.65 | 27513.42 | 0 |
| 1741020000 | 28396.33 | 184.61 | 0.65 | 28378.93 | 28568.96 | 28210.24 | 0 |
| 1740760800 | 28211.72 | -149.28 | -0.53 | 28282.15 | 28292.02 | 28162.81 | 0 |
| 1740674400 | 28361 | -201.97 | -0.71 | 28442.6 | 28509.94 | 28247.37 | 0 |
| 1740588000 | 28562.97 | 243.78 | 0.86 | 28423.87 | 28629.38 | 28413.71 | 0 |
| 1740501600 | 28319.19 | 18.18 | 0.06 | 28237.43 | 28495 | 28236.62 | 0 |
| 1740415200 | 28301.01 | -96.94 | -0.34 | 28443.97 | 28467.91 | 28207.02 | 0 |
| 1740156000 | 28397.95 | 233.78 | 0.83 | 28274.43 | 28512.94 | 28268.28 | 0 |
| 1740069600 | 28164.17 | -187.07 | -0.66 | 28360.09 | 28501.64 | 28164.17 | 0 |
| 1739983200 | 28351.24 | -183.06 | -0.64 | 28624.02 | 28744.74 | 28349.89 | 0 |
| 1739896800 | 28534.3 | 64.43 | 0.23 | 28500.03 | 28591.06 | 28451.25 | 0 |
| 1739810400 | 28469.87 | 144.66 | 0.51 | 28369.85 | 28491.91 | 28353.79 | 0 |
| 1739551200 | 28325.21 | 3.68 | 0.01 | 28347.83 | 28485.87 | 28307.43 | 0 |
| 1739465100 | 28321.53 | 265.02 | 0.94 | 28167.89 | 28366.7 | 28162.7 | 0 |
| 1739378700 | 28056.51 | -67.94 | -0.24 | 28169.03 | 28229.61 | 28056.1 | 0 |
| 1739292300 | 28124.45 | 174.81 | 0.63 | 28001.51 | 28138.17 | 27953.46 | 0 |
| 1739207460 | 27949.64 | 173.17 | 0.62 | 27901.82 | 27966.63 | 27847.09 | 0 |
| 1738946400 | 27776.47 | -99.49 | -0.36 | 27952.33 | 27957.63 | 27756.38 | 0 |
| 1738860000 | 27875.96 | 150.83 | 0.54 | 27790.68 | 27876.76 | 27753.59 | 0 |
| 1738773600 | 27725.13 | 13.69 | 0.05 | 27751.13 | 27762.46 | 27625.12 | 0 |
| 1738687200 | 27711.44 | -11.82 | -0.04 | 27782.95 | 27814.05 | 27536.5 | 0 |
| 1738600800 | 27723.26 | -97.43 | -0.35 | 27396.76 | 27723.26 | 27338.43 | 0 |
| 1738341600 | 27820.69 | 273.19 | 0.99 | 27635.22 | 27825.46 | 27583.29 | 0 |
| 1738255200 | 27547.5 | 84.78 | 0.31 | 27521.1 | 27614.28 | 27480.76 | 0 |
| 1738168800 | 27462.72 | 126.32 | 0.46 | 27470.85 | 27571.86 | 27448.59 | 0 |
| 1738082400 | 27336.4 | 44.28 | 0.16 | 27274.01 | 27451.09 | 27259.85 | 0 |
| 1737996000 | 27292.12 | -55.75 | -0.20 | 27196.22 | 27338.92 | 27107.41 | 0 |
| 1737736800 | 27347.87 | -50.86 | -0.19 | 27473.45 | 27565.21 | 27297.97 | 0 |
| 1737650400 | 27398.73 | 94.6 | 0.35 | 27395.11 | 27460.1 | 27366.38 | 0 |
| 1737564000 | 27304.13 | 0 | 0.00 | 27304.13 | 27304.13 | 27304.13 | 0 |
| 1737477600 | 27304.13 | 164.5 | 0.61 | 27141.53 | 27312.36 | 27125.97 | 0 |
| 1737391200 | 27139.63 | -62.75 | -0.23 | 27245.02 | 27283.75 | 27139.53 | 0 |
| 1737132000 | 27202.38 | 371.14 | 1.38 | 26904.05 | 27218.9 | 26904.05 | 0 |
| 1737045600 | 26831.24 | 282.4 | 1.06 | 26716.2 | 26832.63 | 26687.56 | 0 |
| 1736959200 | 26548.84 | 278.33 | 1.06 | 26358.85 | 26548.84 | 26266.46 | 0 |
| 1736872800 | 26270.51 | 9.45 | 0.04 | 26381.88 | 26414.27 | 26262.08 | 0 |
| 1736786400 | 26261.06 | -277.89 | -1.05 | 26492.29 | 26509.45 | 26216.8 | 0 |
| 1736527200 | 26538.95 | -270.23 | -1.01 | 26840.81 | 26841.76 | 26538.64 | 0 |
| 1736440800 | 26809.18 | -19.4 | -0.07 | 26787.05 | 26844.96 | 26694.09 | 0 |
| 1736354400 | 26828.58 | -223.67 | -0.83 | 26946.86 | 26981.31 | 26735.01 | 0 |
| 1736268000 | 27052.25 | 52.25 | 0.19 | 27039.66 | 27052.92 | 26862.41 | 0 |
| 1736181600 | 27000 | 219.75 | 0.82 | 26876.25 | 27087.12 | 26828.78 | 0 |
| 1735922400 | 26780.25 | -136.95 | -0.51 | 26928.67 | 26934.97 | 26764.19 | 0 |
| 1735836000 | 26917.2 | 134.4 | 0.50 | 26876.94 | 26942.5 | 26734.53 | 0 |
| 1735576800 | 26782.8 | 11.82 | 0.04 | 26766.17 | 26782.8 | 26664.27 | 0 |
| 1735317600 | 26770.98 | 308.06 | 1.16 | 26523.64 | 26774.39 | 26503.79 | 0 |
| 1734972000 | 26462.92 | -114.95 | -0.43 | 26538.32 | 26542.24 | 26381.31 | 0 |
| 1734712800 | 26577.87 | 200.79 | 0.76 | 26234.9 | 26577.87 | 26113.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
