Premium
FTSE Italia All Share Technology Index (ITLMS1010)
BITI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7616.16 | -7.2870951853 | 104515.72 | 104586.72 | 95309.59 | 0 | 0 | IX |
| 4 | -5679 | -5.53624461096 | 102578.56 | 105958.19 | 95309.59 | 0 | 0 | IX |
| 12 | -8660.68 | -8.20449063018 | 105560.24 | 108038.93 | 95309.59 | 0 | 0 | IX |
| 26 | -52389.07 | -35.0924715432 | 149288.63 | 149604.52 | 95309.59 | 0 | 0 | IX |
| 52 | -51226.8 | -34.5831761477 | 148126.36 | 163814.59 | 95309.59 | 0 | 0 | IX |
| 156 | -69506.15 | -41.7690895342 | 166405.71 | 179595.4 | 95309.59 | 0 | 0 | IX |
| 260 | -23229.04 | -19.3368107178 | 120128.6 | 179595.4 | 95309.59 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736872800 | 96761.01 | 18.05 | 0.02 | 97331.7 | 98708.87 | 96761.01 | 0 |
| 1736786400 | 96742.96 | -2 | -2.25 | 97148.83 | 97632.71 | 95309.59 | 0 |
| 1736527200 | 98965.82 | -1 | -1.53 | 100239.22 | 101013.09 | 98965.82 | 0 |
| 1736440800 | 100501.32 | -1 | -1.00 | 100489.42 | 100877.82 | 99965.33 | 0 |
| 1736354400 | 101514.25 | -4 | -4.15 | 104515.72 | 104586.72 | 101314.93 | 0 |
| 1736268000 | 105910.88 | 1 | 1.63 | 104518.96 | 105958.19 | 103642.6 | 0 |
| 1736181600 | 104214.88 | 6 | 6.45 | 98980.71 | 104221.5 | 98859.33 | 0 |
| 1735922400 | 97903.53 | -1 | -1.16 | 98866.06 | 98900.72 | 97090.98 | 0 |
| 1735836000 | 99048.42 | -301.62 | -0.30 | 99838.12 | 100497.16 | 98802.13 | 0 |
| 1735576800 | 99350.04 | -1 | -1.42 | 100616.06 | 100625.11 | 99171.5 | 0 |
| 1735317600 | 100776.04 | 1 | 1.94 | 99824.62 | 100938.8 | 99334.79 | 0 |
| 1734972000 | 98854.29 | 379.46 | 0.39 | 98192.4 | 99336.65 | 97780.98 | 0 |
| 1734712800 | 98474.83 | 787.13 | 0.81 | 96747.27 | 98499.06 | 96312.12 | 0 |
| 1734626400 | 97687.7 | -5 | -5.65 | 100547.26 | 101152.18 | 97687.7 | 0 |
| 1734540000 | 103533.09 | 1 | 1.72 | 102578.56 | 104224.75 | 102088.22 | 0 |
| 1734453600 | 101778.93 | 236.94 | 0.23 | 101319.17 | 102784.31 | 101301.59 | 0 |
| 1734367200 | 101541.99 | -1 | -1.60 | 102880.36 | 103069.11 | 100386.08 | 0 |
| 1734108000 | 103195.67 | -492.27 | -0.47 | 104209.35 | 104660.46 | 102951.49 | 0 |
| 1734021600 | 103687.94 | -150.64 | -0.15 | 103914.23 | 105259.06 | 103046.8 | 0 |
| 1733935200 | 103838.58 | 307.08 | 0.30 | 103901.1 | 104524.04 | 103301.39 | 0 |
| 1733848800 | 103531.5 | -796.57 | -0.76 | 103755.3 | 105307.75 | 103498.26 | 0 |
| 1733762400 | 104328.07 | 486.12 | 0.47 | 104432.97 | 105193.45 | 102719.86 | 0 |
| 1733503200 | 103841.95 | 864.19 | 0.84 | 102324.88 | 103841.95 | 102185.29 | 0 |
| 1733416800 | 102977.76 | 410.34 | 0.40 | 102179.21 | 103385.05 | 101866.02 | 0 |
| 1733330400 | 102567.42 | 1 | 1.63 | 101310.62 | 103630.9 | 101310.62 | 0 |
| 1733244000 | 100922.49 | -468.71 | -0.46 | 102366.98 | 102684.22 | 99922.14 | 0 |
| 1733157600 | 101391.2 | 955.68 | 0.95 | 99553.21 | 101417.3 | 99393.68 | 0 |
| 1732898400 | 100435.52 | 1 | 1.66 | 98621.63 | 100467.81 | 98381.11 | 0 |
| 1732812000 | 98791.32 | -190.21 | -0.19 | 99187.61 | 99862.88 | 98519.18 | 0 |
| 1732725600 | 98981.53 | -1 | -1.91 | 99650.39 | 99966.69 | 98217.11 | 0 |
| 1732639200 | 100904.2 | -240.69 | -0.24 | 100567.94 | 103031.66 | 99648.23 | 0 |
| 1732552800 | 101144.89 | 3 | 3.86 | 98571.68 | 101585.54 | 98571.68 | 0 |
| 1732293600 | 97386.9 | 520.51 | 0.54 | 98144.55 | 98352.37 | 96297.16 | 0 |
| 1732207200 | 96866.39 | 446.01 | 0.46 | 96761.68 | 96866.39 | 95415.36 | 0 |
| 1732120800 | 96420.38 | -873.27 | -0.90 | 97414.9 | 98291.77 | 95956.55 | 0 |
| 1732034400 | 97293.65 | -1 | -1.10 | 98851.8 | 99284.59 | 95857.49 | 0 |
| 1731948000 | 98379.75 | -1 | -1.70 | 99683.6 | 100491.53 | 97666.16 | 0 |
| 1731688800 | 100077.81 | -3 | -2.97 | 101634.12 | 102262.84 | 100077.81 | 0 |
| 1731602400 | 103142.64 | 3 | 3.21 | 100193.39 | 103208.91 | 99715.46 | 0 |
| 1731516000 | 99935.26 | -3 | -3.59 | 103298.5 | 103298.5 | 99441.41 | 0 |
| 1731429600 | 103657.3 | 502.08 | 0.49 | 102266.97 | 105413.04 | 102109.97 | 0 |
| 1731343200 | 103155.22 | 2 | 2.17 | 102117.8 | 104299.3 | 102067.32 | 0 |
| 1731084000 | 100966.28 | -1 | -1.12 | 102369.39 | 102424.54 | 100466.96 | 0 |
| 1730997600 | 102111.46 | 1 | 1.54 | 100783.68 | 103064.27 | 100302.56 | 0 |
| 1730911200 | 100560.58 | 427.54 | 0.43 | 101443.26 | 103758.43 | 99853.78 | 0 |
| 1730824800 | 100133.04 | 1 | 1.23 | 98347.48 | 100133.04 | 98173.93 | 0 |
| 1730738400 | 98914 | -2 | -2.63 | 99775.22 | 101581.67 | 98717.91 | 0 |
| 1730479200 | 101582.33 | -318.45 | -0.31 | 101342.97 | 101665.5 | 99703.78 | 0 |
| 1730392800 | 101900.78 | -2 | -2.49 | 103582.18 | 106628.43 | 101060.12 | 0 |
| 1730306400 | 104502.02 | -3 | -2.94 | 105868.73 | 106652.25 | 104502.02 | 0 |
| 1730220000 | 107668.99 | 1 | 1.09 | 107305.07 | 108038.93 | 106679.51 | 0 |
| 1730133600 | 106503.16 | 511.6 | 0.48 | 107361.95 | 107503.41 | 104840.45 | 0 |
| 1729870800 | 105991.56 | -10.16 | -0.01 | 106227.53 | 106494.7 | 105381.68 | 0 |
| 1729784400 | 106001.72 | 336.47 | 0.32 | 106282 | 107543.21 | 105944.46 | 0 |
| 1729698000 | 105665.25 | 1 | 1.25 | 105560.24 | 107783.61 | 105478.73 | 0 |
| 1729611600 | 104359.83 | 1 | 1.51 | 103445.23 | 104829.33 | 103244.62 | 0 |
| 1729525200 | 102802.45 | -1 | -1.59 | 104095.81 | 105147.32 | 102677.47 | 0 |
| 1729266000 | 104460.79 | 1 | 1.01 | 103553.86 | 105980.84 | 103553.86 | 0 |
| 1729179600 | 103414.26 | 1 | 1.13 | 103515.82 | 104113.33 | 102733.68 | 0 |
| 1729093200 | 102259.83 | -561.9 | -0.55 | 101698.43 | 103619.95 | 101304.88 | 0 |
| 1729006800 | 102821.73 | -2 | -2.36 | 106149.56 | 106397.98 | 102569.85 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
