FTSE Italia PIR PMI All Index (ITPIRPA)
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 | -499.19 | -1.92554339252 | 25924.63 | 26104.77 | 25279.03 | 0 | 0 | IX |
| 4 | 128.46 | 0.507807651348 | 25296.98 | 26171.04 | 25032.05 | 0 | 0 | IX |
| 12 | -44.73 | -0.175617202398 | 25470.17 | 26171.04 | 24758.3 | 0 | 0 | IX |
| 26 | 1003.93 | 4.11084326891 | 24421.51 | 30993.7 | 24182.33 | 0 | 0 | IX |
| 52 | 2461.25 | 10.7177740648 | 22964.19 | 30993.7 | 20404.35 | 0 | 0 | IX |
| 156 | -135.57 | -0.530378103213 | 25561.01 | 30993.7 | 18993.24 | 0 | 0 | IX |
| 260 | 5563.01 | 28.0077009711 | 19862.43 | 30993.7 | 13457.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922000 | 25439.92 | -327.21 | -1.27 | 25636.34 | 25639.67 | 25279.03 | 0 |
| 1721835600 | 25767.13 | -204.44 | -0.79 | 25932.95 | 25953.9 | 25757.31 | 0 |
| 1721749200 | 25971.57 | -18.75 | -0.07 | 26074.28 | 26104.77 | 25950.69 | 0 |
| 1721662800 | 25990.32 | 140.46 | 0.54 | 25843.76 | 26019.91 | 25840.27 | 0 |
| 1721403600 | 25849.86 | -181.21 | -0.70 | 25924.63 | 25924.63 | 25825.67 | 0 |
| 1721317200 | 26031.07 | 103.9 | 0.40 | 25967.32 | 26101.63 | 25887.53 | 0 |
| 1721230800 | 25927.17 | -94.12 | -0.36 | 26013.68 | 26065.46 | 25845.2 | 0 |
| 1721144400 | 26021.29 | 80.34 | 0.31 | 25915.27 | 26043.81 | 25859.15 | 0 |
| 1721058000 | 25940.95 | -209.57 | -0.80 | 26114.42 | 26116.63 | 25934.96 | 0 |
| 1720798800 | 26150.52 | 249.24 | 0.96 | 25992.13 | 26171.04 | 25939.43 | 0 |
| 1720712400 | 25901.28 | 133.23 | 0.52 | 25810.11 | 25915.79 | 25716.06 | 0 |
| 1720626000 | 25768.05 | 121.12 | 0.47 | 25686.29 | 25800.13 | 25684.03 | 0 |
| 1720539600 | 25646.93 | -116.67 | -0.45 | 25778.45 | 25839.77 | 25619.68 | 0 |
| 1720453200 | 25763.6 | -14.55 | -0.06 | 25760.67 | 25908.19 | 25700.52 | 0 |
| 1720194000 | 25778.15 | 117.41 | 0.46 | 25670.08 | 25810.47 | 25641.01 | 0 |
| 1720107600 | 25660.74 | 129.35 | 0.51 | 25568 | 25660.91 | 25566.77 | 0 |
| 1720021200 | 25531.39 | 331.6 | 1.32 | 25317.04 | 25623 | 25300.72 | 0 |
| 1719934800 | 25199.79 | -96.4 | -0.38 | 25255.86 | 25258.32 | 25032.05 | 0 |
| 1719848400 | 25296.19 | 119.87 | 0.48 | 25348.18 | 25484.37 | 25262.23 | 0 |
| 1719589200 | 25176.32 | -53.34 | -0.21 | 25296.98 | 25373.69 | 25176.14 | 0 |
| 1719502800 | 25229.66 | 41.64 | 0.17 | 25214.04 | 25293.09 | 25169.23 | 0 |
| 1719416400 | 25188.02 | -231.4 | -0.91 | 25509.53 | 25513.98 | 25144.52 | 0 |
| 1719330000 | 25419.42 | -264.63 | -1.03 | 25628.83 | 25633.14 | 25387.34 | 0 |
| 1719243600 | 25684.05 | 314.64 | 1.24 | 25362.22 | 25691.96 | 25325.14 | 0 |
| 1718984400 | 25369.41 | -213.95 | -0.84 | 25533.06 | 25542.55 | 25254.27 | 0 |
| 1718898000 | 25583.36 | 383.68 | 1.52 | 25226.87 | 25601.98 | 25221.77 | 0 |
| 1718811600 | 25199.68 | -150.63 | -0.59 | 25381.24 | 25381.24 | 25181.93 | 0 |
| 1718725200 | 25350.31 | 288.58 | 1.15 | 25181.03 | 25350.31 | 25113.99 | 0 |
| 1718638800 | 25061.73 | 135.16 | 0.54 | 25004.86 | 25165 | 24899.92 | 0 |
| 1718379600 | 24926.57 | -351.71 | -1.39 | 25322.16 | 25322.16 | 24758.3 | 0 |
| 1718293200 | 25278.28 | -445.16 | -1.73 | 25728.26 | 25729.17 | 25271.52 | 0 |
| 1718206800 | 25723.44 | 336.77 | 1.33 | 25437.15 | 25747.1 | 25359.33 | 0 |
| 1718120400 | 25386.67 | -412.13 | -1.60 | 25807.15 | 25866.39 | 25385.13 | 0 |
| 1718034000 | 25798.8 | 5.65 | 0.02 | 25715.67 | 25798.8 | 25596.71 | 0 |
| 1717774800 | 25793.15 | -15.33 | -0.06 | 25823.89 | 25825.54 | 25691.57 | 0 |
| 1717688400 | 25808.48 | 83.74 | 0.33 | 25786.39 | 25860.74 | 25772.84 | 0 |
| 1717602000 | 25724.74 | 173.19 | 0.68 | 25591.85 | 25726.08 | 25582.76 | 0 |
| 1717515600 | 25551.55 | -164.47 | -0.64 | 25666.78 | 25671.23 | 25503.1 | 0 |
| 1717429200 | 25716.02 | 64.41 | 0.25 | 25782.74 | 25834.89 | 25660.57 | 0 |
| 1717170000 | 25651.61 | -30.69 | -0.12 | 25682.25 | 25682.25 | 25552.36 | 0 |
| 1717083600 | 25682.3 | 294.38 | 1.16 | 25380.56 | 25692.53 | 25365.18 | 0 |
| 1716997200 | 25387.92 | -444.75 | -1.72 | 25829.91 | 25831.09 | 25385.04 | 0 |
| 1716910800 | 25832.67 | -40.81 | -0.16 | 25941 | 26008.15 | 25801.84 | 0 |
| 1716824400 | 25873.48 | 274.63 | 1.07 | 25570.42 | 25876.69 | 25543.66 | 0 |
| 1716565200 | 25598.85 | 7.62 | 0.03 | 25521.22 | 25638.08 | 25463.84 | 0 |
| 1716478800 | 25591.23 | -26.37 | -0.10 | 25622.73 | 25749.51 | 25591.23 | 0 |
| 1716392400 | 25617.6 | 12.28 | 0.05 | 25629.67 | 25682.63 | 25561.66 | 0 |
| 1716306000 | 25605.32 | -114.47 | -0.45 | 25708.91 | 25713.89 | 25490.54 | 0 |
| 1716219600 | 25719.79 | -220.41 | -0.85 | 25643.05 | 25826.25 | 25643.05 | 0 |
| 1715960400 | 25940.2 | -12.74 | -0.05 | 25970.58 | 25980.79 | 25847.55 | 0 |
| 1715874000 | 25952.94 | -33.71 | -0.13 | 26033 | 26036.55 | 25923.55 | 0 |
| 1715787600 | 25986.65 | 121.95 | 0.47 | 25948.78 | 26031.73 | 25894.21 | 0 |
| 1715701200 | 25864.7 | 174.98 | 0.68 | 25683.35 | 25867.58 | 25661.54 | 0 |
| 1715614800 | 25689.72 | 43.79 | 0.17 | 25614.29 | 25785.4 | 25599.25 | 0 |
| 1715355600 | 25645.93 | -134.72 | -0.52 | 25886.59 | 25927.86 | 25567.22 | 0 |
| 1715269200 | 25780.65 | -35.97 | -0.14 | 25788.2 | 25866.07 | 25710.73 | 0 |
| 1715182800 | 25816.62 | -32.49 | -0.13 | 25828.49 | 25846.97 | 25720.52 | 0 |
| 1715096400 | 25849.11 | 249.79 | 0.98 | 25671.37 | 25853.21 | 25638.88 | 0 |
| 1715010000 | 25599.32 | 144.69 | 0.57 | 25495.99 | 25606.96 | 25479.24 | 0 |
| 1714750800 | 25454.63 | 52.04 | 0.20 | 25470.17 | 25615 | 25451.69 | 0 |
| 1714664400 | 25402.59 | -3.67 | -0.01 | 25461.87 | 25524.49 | 25339.84 | 0 |
| 1714491600 | 25406.26 | -176.28 | -0.69 | 25589.65 | 25598.25 | 25405.98 | 0 |
| 1714405200 | 25582.54 | 259.86 | 1.03 | 25387.51 | 25582.54 | 25312.1 | 0 |
| 1714146000 | 25322.68 | 366.99 | 1.47 | 25062.49 | 25344 | 25029.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
