Premium
FTSE Italia Brands Net Tax Index (ITBRANDN)
BITI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 188.73 | 0.966864414594 | 19519.8 | 19742.66 | 19014.95 | 0 | 0 | IX |
| 4 | 150.19 | 0.767907705869 | 19558.34 | 19810.57 | 19014.95 | 0 | 0 | IX |
| 12 | -180.85 | -0.909279223385 | 19889.38 | 20125.62 | 18161.98 | 0 | 0 | IX |
| 26 | -1051.96 | -5.06712510158 | 20760.49 | 20983.65 | 18161.98 | 0 | 0 | IX |
| 52 | -363.64 | -1.81166261545 | 20072.17 | 22900.89 | 18161.98 | 0 | 0 | IX |
| 156 | -1424.15 | -6.73908846393 | 21132.68 | 22900.89 | 15272.51 | 0 | 0 | IX |
| 260 | 3216.69 | 19.5047368881 | 16491.84 | 22900.89 | 9242.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736959200 | 19284.19 | 179.03 | 0.94 | 19151.21 | 19309.71 | 19014.95 | 0 |
| 1736872800 | 19105.16 | -41.5 | -0.22 | 19300.26 | 19360.92 | 19102.59 | 0 |
| 1736786400 | 19146.66 | -293.99 | -1.51 | 19367.35 | 19390.59 | 19085.71 | 0 |
| 1736527200 | 19440.65 | -162.65 | -0.83 | 19636.87 | 19721.1 | 19437.6 | 0 |
| 1736440800 | 19603.3 | 49.33 | 0.25 | 19519.8 | 19630.09 | 19460.07 | 0 |
| 1736354400 | 19553.97 | -131.5 | -0.67 | 19657.94 | 19671.2 | 19418.58 | 0 |
| 1736268000 | 19685.47 | 84.33 | 0.43 | 19607.68 | 19711.68 | 19535.82 | 0 |
| 1736181600 | 19601.14 | 320.53 | 1.66 | 19335.74 | 19810.57 | 19319.7 | 0 |
| 1735922400 | 19280.61 | -347.21 | -1.77 | 19642.39 | 19652.42 | 19257.8 | 0 |
| 1735836000 | 19627.82 | -52.71 | -0.27 | 19676.55 | 19736.04 | 19470.6 | 0 |
| 1735576800 | 19680.53 | -33.34 | -0.17 | 19666.04 | 19792.21 | 19606.62 | 0 |
| 1735317600 | 19713.87 | 265.25 | 1.36 | 19474.3 | 19713.87 | 19433.83 | 0 |
| 1734972000 | 19448.62 | -81.49 | -0.42 | 19433.65 | 19502.84 | 19357.09 | 0 |
| 1734712800 | 19530.11 | 43.78 | 0.22 | 19376.94 | 19530.11 | 19206.6 | 0 |
| 1734626400 | 19486.33 | -265.97 | -1.35 | 19558.34 | 19713.88 | 19469.27 | 0 |
| 1734540000 | 19752.3 | -51.08 | -0.26 | 19850.98 | 19859.74 | 19717.09 | 0 |
| 1734453600 | 19803.38 | -1.16 | -0.01 | 19730.65 | 19819.92 | 19697.96 | 0 |
| 1734367200 | 19804.54 | -207.03 | -1.03 | 19951.95 | 19967.19 | 19718.57 | 0 |
| 1734108000 | 20011.57 | -10.57 | -0.05 | 20007.79 | 20110.27 | 19946.39 | 0 |
| 1734021600 | 20022.14 | 230.75 | 1.17 | 19941.04 | 20088.92 | 19932.17 | 0 |
| 1733935200 | 19791.39 | 116.44 | 0.59 | 19644.28 | 19811.73 | 19608.38 | 0 |
| 1733848800 | 19674.95 | 52.19 | 0.27 | 19588.89 | 19677.07 | 19533.1 | 0 |
| 1733762400 | 19622.76 | 156.18 | 0.80 | 19568.01 | 19700.46 | 19518.05 | 0 |
| 1733503200 | 19466.58 | 288.01 | 1.50 | 19243.44 | 19501.95 | 19240.52 | 0 |
| 1733416800 | 19178.57 | 153.45 | 0.81 | 18998.6 | 19190.41 | 18998.6 | 0 |
| 1733330400 | 19025.12 | 242.1 | 1.29 | 18865.8 | 19042.14 | 18855.95 | 0 |
| 1733244000 | 18783.02 | 176.27 | 0.95 | 18646.08 | 18805.03 | 18644.95 | 0 |
| 1733157600 | 18606.75 | -93.89 | -0.50 | 18637.41 | 18662.84 | 18425.28 | 0 |
| 1732898400 | 18700.64 | 33.78 | 0.18 | 18629.53 | 18720.5 | 18586.7 | 0 |
| 1732812000 | 18666.86 | 128.74 | 0.69 | 18552.5 | 18700.87 | 18550.77 | 0 |
| 1732725600 | 18538.12 | -15.38 | -0.08 | 18516.99 | 18539.88 | 18361 | 0 |
| 1732639200 | 18553.5 | -180.46 | -0.96 | 18589.5 | 18695.67 | 18389.04 | 0 |
| 1732552800 | 18733.96 | 211.05 | 1.14 | 18689.23 | 18784.56 | 18593.41 | 0 |
| 1732293600 | 18522.91 | 227.33 | 1.24 | 18382.63 | 18536.03 | 18190.04 | 0 |
| 1732207200 | 18295.58 | -189.29 | -1.02 | 18464.08 | 18501.99 | 18161.98 | 0 |
| 1732120800 | 18484.87 | -95.02 | -0.51 | 18659.43 | 18681.41 | 18459.59 | 0 |
| 1732034400 | 18579.89 | -202.54 | -1.08 | 18833.86 | 18895.8 | 18376.71 | 0 |
| 1731948000 | 18782.43 | -15.22 | -0.08 | 18804.31 | 18873.59 | 18616.95 | 0 |
| 1731688800 | 18797.65 | -113.22 | -0.60 | 18810.22 | 18920.23 | 18758.42 | 0 |
| 1731602400 | 18910.87 | 206.26 | 1.10 | 18738.81 | 18919.19 | 18656.04 | 0 |
| 1731516000 | 18704.61 | 16.34 | 0.09 | 18649.88 | 18783.88 | 18549.35 | 0 |
| 1731429600 | 18688.27 | -512.86 | -2.67 | 19046.9 | 19068.88 | 18639.19 | 0 |
| 1731343200 | 19201.13 | 97 | 0.51 | 19183.52 | 19243.78 | 19041.69 | 0 |
| 1731084000 | 19104.13 | -125.27 | -0.65 | 19242.06 | 19243.44 | 18942.92 | 0 |
| 1730997600 | 19229.4 | 470.25 | 2.51 | 18837.36 | 19272.8 | 18794.76 | 0 |
| 1730911200 | 18759.15 | -114.37 | -0.61 | 19001.12 | 19200.45 | 18691.56 | 0 |
| 1730824800 | 18873.52 | -185.98 | -0.98 | 19104.77 | 19104.77 | 18832.42 | 0 |
| 1730738400 | 19059.5 | -85.35 | -0.45 | 19146.09 | 19304.09 | 19059.5 | 0 |
| 1730479200 | 19144.85 | 40.54 | 0.21 | 19111.98 | 19205.19 | 19096.6 | 0 |
| 1730392800 | 19104.31 | -225.17 | -1.16 | 19164.16 | 19267.29 | 18988.78 | 0 |
| 1730306400 | 19329.48 | -425.54 | -2.15 | 19681.22 | 19683.14 | 19229.36 | 0 |
| 1730220000 | 19755.02 | -181.87 | -0.91 | 19945.04 | 20019.8 | 19752.35 | 0 |
| 1730133600 | 19936.89 | 57.64 | 0.29 | 20006.14 | 20107.65 | 19904.02 | 0 |
| 1729870800 | 19879.25 | -63.99 | -0.32 | 19958.89 | 19958.89 | 19809.12 | 0 |
| 1729784400 | 19943.24 | 108.3 | 0.55 | 19889.38 | 20125.62 | 19888.81 | 0 |
| 1729698000 | 19834.94 | -52.98 | -0.27 | 19847.67 | 19960.68 | 19823.63 | 0 |
| 1729611600 | 19887.92 | -42.3 | -0.21 | 19959.07 | 20020.71 | 19828.21 | 0 |
| 1729525200 | 19930.22 | -239.36 | -1.19 | 20184.08 | 20245.76 | 19920.17 | 0 |
| 1729266000 | 20169.58 | 223.13 | 1.12 | 20033.78 | 20317.06 | 20024.2 | 0 |
| 1729179600 | 19946.45 | 98.3 | 0.50 | 19858.92 | 20011.18 | 19833.62 | 0 |
| 1729093200 | 19848.15 | 13.53 | 0.07 | 19584.69 | 19852.78 | 19557.32 | 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
