Ftse Italia STAR (ITSTAR)
BITI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1043.59 | -2.1919315311 | 47610.52 | 48140.44 | 46340.46 | 0 | 0 | IX |
| 4 | -1218.67 | -2.55028711578 | 47785.6 | 48563.11 | 46340.46 | 0 | 0 | IX |
| 12 | -668.87 | -1.41602343985 | 47235.8 | 49111.11 | 46340.46 | 0 | 0 | IX |
| 26 | -1098.65 | -2.30491268542 | 47665.58 | 49111.11 | 45564.32 | 0 | 0 | IX |
| 52 | -15.84 | -0.0340039890286 | 46582.77 | 49111.11 | 39115.29 | 0 | 0 | IX |
| 156 | -10983.46 | -19.0849445156 | 57550.39 | 66295.15 | 39115.29 | 0 | 0 | IX |
| 260 | 11470.95 | 32.6845125852 | 35095.98 | 66295.15 | 25016.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722008400 | 46879.53 | 296.22 | 0.64 | 46667.4 | 46911.91 | 46350.19 | 0 |
| 1721922000 | 46583.31 | -1 | -2.17 | 47397.36 | 47397.36 | 46340.46 | 0 |
| 1721835600 | 47614.22 | -312.08 | -0.65 | 47817.31 | 47870.67 | 47575.34 | 0 |
| 1721749200 | 47926.3 | -66.05 | -0.14 | 47997.14 | 48140.44 | 47849.25 | 0 |
| 1721662800 | 47992.35 | 469.84 | 0.99 | 47610.52 | 48100.73 | 47610.52 | 0 |
| 1721403600 | 47522.51 | -336.59 | -0.70 | 47555.96 | 47633.93 | 47401.74 | 0 |
| 1721317200 | 47859.1 | -335.21 | -0.70 | 48301.17 | 48301.17 | 47859.1 | 0 |
| 1721230800 | 48194.31 | 104.48 | 0.22 | 47950.62 | 48228.85 | 47890.99 | 0 |
| 1721144400 | 48089.83 | -50.69 | -0.11 | 48078.99 | 48126.4 | 47814.76 | 0 |
| 1721058000 | 48140.52 | -398.74 | -0.82 | 48503.4 | 48525.25 | 48140.52 | 0 |
| 1720798800 | 48539.26 | 303.47 | 0.63 | 48317.75 | 48563.11 | 48091.75 | 0 |
| 1720712400 | 48235.79 | 182.6 | 0.38 | 48150.62 | 48275.56 | 47911.74 | 0 |
| 1720626000 | 48053.19 | 297.06 | 0.62 | 47902.37 | 48070.04 | 47844.34 | 0 |
| 1720539600 | 47756.13 | -306.69 | -0.64 | 48064.43 | 48176.7 | 47670.99 | 0 |
| 1720453200 | 48062.82 | -301.22 | -0.62 | 48314.57 | 48443.11 | 48016.69 | 0 |
| 1720194000 | 48364.04 | 21.93 | 0.05 | 48240.63 | 48494.74 | 48129.85 | 0 |
| 1720107600 | 48342.11 | 136.15 | 0.28 | 48250.49 | 48461.99 | 48250.49 | 0 |
| 1720021200 | 48205.96 | 524.43 | 1.10 | 47916.65 | 48314.15 | 47834.22 | 0 |
| 1719934800 | 47681.53 | 102.34 | 0.22 | 47429.66 | 47697.94 | 47324.92 | 0 |
| 1719848400 | 47579.19 | 105.07 | 0.22 | 47785.6 | 48019.54 | 47558.22 | 0 |
| 1719589200 | 47474.12 | -64.78 | -0.14 | 47678.21 | 47765.62 | 47474.12 | 0 |
| 1719502800 | 47538.9 | 171.12 | 0.36 | 47401.99 | 47538.9 | 47293.79 | 0 |
| 1719416400 | 47367.78 | -421.13 | -0.88 | 47873.65 | 48003.39 | 47285.46 | 0 |
| 1719330000 | 47788.91 | -639.62 | -1.32 | 48330.16 | 48330.16 | 47760.12 | 0 |
| 1719243600 | 48428.53 | 795.49 | 1.67 | 47631.07 | 48457.76 | 47628.04 | 0 |
| 1718984400 | 47633.04 | -535.49 | -1.11 | 48141.75 | 48141.75 | 47525.22 | 0 |
| 1718898000 | 48168.53 | 1 | 2.32 | 47097.62 | 48172.42 | 47097.62 | 0 |
| 1718811600 | 47076.05 | -363.46 | -0.77 | 47460.53 | 47460.53 | 47076.05 | 0 |
| 1718725200 | 47439.51 | 302.42 | 0.64 | 47314.36 | 47439.51 | 47109.83 | 0 |
| 1718638800 | 47137.09 | 174.31 | 0.37 | 47105.66 | 47360.11 | 46850.99 | 0 |
| 1718379600 | 46962.78 | -398.19 | -0.84 | 47461.43 | 47461.43 | 46755.63 | 0 |
| 1718293200 | 47360.97 | -809.4 | -1.68 | 48160.65 | 48160.65 | 47352.38 | 0 |
| 1718206800 | 48170.37 | 719.87 | 1.52 | 47493.27 | 48185.93 | 47281.72 | 0 |
| 1718120400 | 47450.5 | -756.1 | -1.57 | 48296.21 | 48407.98 | 47450.5 | 0 |
| 1718034000 | 48206.6 | -145.33 | -0.30 | 48234.09 | 48234.09 | 47938.43 | 0 |
| 1717774800 | 48351.93 | 208.24 | 0.43 | 48058.01 | 48429.61 | 48058.01 | 0 |
| 1717688400 | 48143.69 | 11.73 | 0.02 | 48231.16 | 48404.73 | 48114.64 | 0 |
| 1717602000 | 48131.96 | 408.44 | 0.86 | 47823.58 | 48131.96 | 47803.19 | 0 |
| 1717515600 | 47723.52 | -167.11 | -0.35 | 47797.92 | 47904.79 | 47655.25 | 0 |
| 1717429200 | 47890.63 | -76.06 | -0.16 | 48112.33 | 48193.73 | 47844.18 | 0 |
| 1717170000 | 47966.69 | -140.36 | -0.29 | 48114.68 | 48115.7 | 47734.91 | 0 |
| 1717083600 | 48107.05 | 431.09 | 0.90 | 47610.92 | 48171.95 | 47610.92 | 0 |
| 1716997200 | 47675.96 | -934.37 | -1.92 | 48572.11 | 48598.92 | 47675.96 | 0 |
| 1716910800 | 48610.33 | 72.65 | 0.15 | 48571.03 | 48892 | 48526.8 | 0 |
| 1716824400 | 48537.68 | 467.75 | 0.97 | 48068.3 | 48585.6 | 47996.74 | 0 |
| 1716565200 | 48069.93 | 45.57 | 0.09 | 47936.19 | 48092.42 | 47762.75 | 0 |
| 1716478800 | 48024.36 | -101.84 | -0.21 | 48117.25 | 48237.5 | 48006.15 | 0 |
| 1716392400 | 48126.2 | 84.76 | 0.18 | 48005.37 | 48197.31 | 47918.65 | 0 |
| 1716306000 | 48041.44 | -502.95 | -1.04 | 48546.21 | 48546.21 | 47975 | 0 |
| 1716219600 | 48544.39 | -42.32 | -0.09 | 48381.94 | 48608.85 | 48371.49 | 0 |
| 1715960400 | 48586.71 | -285.46 | -0.58 | 48864.71 | 48864.72 | 48572.21 | 0 |
| 1715874000 | 48872.17 | -202.05 | -0.41 | 49015.75 | 49050.29 | 48720.71 | 0 |
| 1715787600 | 49074.22 | 504.02 | 1.04 | 48695.43 | 49111.11 | 48566.03 | 0 |
| 1715701200 | 48570.2 | 328.73 | 0.68 | 48211.43 | 48651.74 | 48178.4 | 0 |
| 1715614800 | 48241.47 | -131.86 | -0.27 | 48269.66 | 48435.59 | 48165.4 | 0 |
| 1715355600 | 48373.33 | 312.07 | 0.65 | 48355.29 | 48420.13 | 48188.77 | 0 |
| 1715269200 | 48061.26 | -18.98 | -0.04 | 48121.18 | 48218.85 | 47973.37 | 0 |
| 1715182800 | 48080.24 | -58.38 | -0.12 | 48110.33 | 48268 | 47913.43 | 0 |
| 1715096400 | 48138.62 | 620.55 | 1.31 | 47648.82 | 48162.12 | 47648.82 | 0 |
| 1715010000 | 47518.07 | 246.04 | 0.52 | 47235.8 | 47597.16 | 47131.46 | 0 |
| 1714750800 | 47272.03 | 177.16 | 0.38 | 47276.29 | 47639.65 | 47228.51 | 0 |
| 1714664400 | 47094.87 | -39.31 | -0.08 | 47326.05 | 47480.22 | 46969.47 | 0 |
| 1714491600 | 47134.18 | -379.81 | -0.80 | 47466.48 | 47523.78 | 47134.18 | 0 |
| 1714405200 | 47513.99 | 591.2 | 1.26 | 47030.25 | 47513.99 | 46870.21 | 0 |
| 1714146000 | 46922.79 | 634.46 | 1.37 | 46517.92 | 46960.56 | 46468.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
