Premium
FTSE Italia Growth 100 Index (ITGRW100)
BITI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 135.86 | 1.99345005077 | 6815.32 | 6952.9 | 6813.29 | 0 | 0 | IX |
| 4 | 37.31 | 0.539639883307 | 6913.87 | 6973.8 | 6803.93 | 0 | 0 | IX |
| 12 | 110.56 | 1.61622776883 | 6840.62 | 7051.93 | 6771.26 | 0 | 0 | IX |
| 26 | -21.33 | -0.305915660214 | 6972.51 | 7201.67 | 6693.87 | 0 | 0 | IX |
| 52 | -105.56 | -1.49587486573 | 7056.74 | 7269.56 | 6675.84 | 0 | 0 | IX |
| 156 | -105.56 | -1.49587486573 | 7056.74 | 7269.56 | 6675.84 | 0 | 0 | IX |
| 260 | -105.56 | -1.49587486573 | 7056.74 | 7269.56 | 6675.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742402400 | 6951.18 | 40.98 | 0.59 | 6908.41 | 6952.9 | 6890.93 | 0 |
| 1742316000 | 6910.2 | 8.85 | 0.13 | 6912.87 | 6915.97 | 6882.56 | 0 |
| 1742229600 | 6901.35 | 64.74 | 0.95 | 6869.03 | 6902.24 | 6853.93 | 0 |
| 1741970400 | 6836.61 | -13.97 | -0.20 | 6862.75 | 6884.57 | 6813.29 | 0 |
| 1741884000 | 6850.58 | -17.93 | -0.26 | 6895.66 | 6930.9 | 6821.29 | 0 |
| 1741797600 | 6868.51 | 61.2 | 0.90 | 6815.32 | 6869.99 | 6813.42 | 0 |
| 1741711200 | 6807.31 | -63.1 | -0.92 | 6885.91 | 6889.64 | 6803.93 | 0 |
| 1741624800 | 6870.41 | -18.42 | -0.27 | 6903.5 | 6938 | 6850.09 | 0 |
| 1741365600 | 6888.83 | 46.53 | 0.68 | 6849.6 | 6890.1 | 6839.41 | 0 |
| 1741279200 | 6842.3 | -43.39 | -0.63 | 6894.53 | 6915.75 | 6830.17 | 0 |
| 1741192800 | 6885.69 | 56.06 | 0.82 | 6855.28 | 6918.63 | 6855.28 | 0 |
| 1741106400 | 6829.63 | -89.53 | -1.29 | 6925.23 | 6926.07 | 6806.4 | 0 |
| 1741020000 | 6919.16 | 8.25 | 0.12 | 6928.47 | 6945.33 | 6882.18 | 0 |
| 1740760800 | 6910.91 | 8.02 | 0.12 | 6904.87 | 6916.45 | 6879.84 | 0 |
| 1740674400 | 6902.89 | 24.74 | 0.36 | 6881.55 | 6904.34 | 6861.8 | 0 |
| 1740588000 | 6878.15 | -26.17 | -0.38 | 6906.06 | 6920.56 | 6874.69 | 0 |
| 1740501600 | 6904.32 | -42.57 | -0.61 | 6940.81 | 6942.05 | 6896.97 | 0 |
| 1740415200 | 6946.89 | 11.07 | 0.16 | 6965.46 | 6973.8 | 6934.48 | 0 |
| 1740156000 | 6935.82 | 32.23 | 0.47 | 6906.81 | 6937.06 | 6893.05 | 0 |
| 1740069600 | 6903.59 | 12.26 | 0.18 | 6893.28 | 6912.64 | 6864.02 | 0 |
| 1739983200 | 6891.33 | -14.59 | -0.21 | 6913.87 | 6925.79 | 6878.44 | 0 |
| 1739896800 | 6905.92 | 9.26 | 0.13 | 6909.91 | 6929.3 | 6880.78 | 0 |
| 1739810400 | 6896.66 | 1.15 | 0.02 | 6923.54 | 6932.35 | 6887.29 | 0 |
| 1739551200 | 6895.51 | 13 | 0.19 | 6892.27 | 6899.76 | 6859.36 | 0 |
| 1739465100 | 6882.51 | -7.45 | -0.11 | 6906.99 | 6918.31 | 6867.65 | 0 |
| 1739378700 | 6889.96 | -9.1 | -0.13 | 6898.28 | 6917.2 | 6859.25 | 0 |
| 1739292300 | 6899.06 | 18.56 | 0.27 | 6879.45 | 6900.39 | 6858.86 | 0 |
| 1739207460 | 6880.5 | 8.52 | 0.12 | 6883.62 | 6891.39 | 6858.06 | 0 |
| 1738946400 | 6871.98 | 11.41 | 0.17 | 6862.81 | 6884.91 | 6833.84 | 0 |
| 1738860000 | 6860.57 | -10.5 | -0.15 | 6888.75 | 6895.5 | 6856.28 | 0 |
| 1738773600 | 6871.07 | -9 | -0.13 | 6875.56 | 6883.66 | 6852.43 | 0 |
| 1738687200 | 6880.07 | 43.12 | 0.63 | 6841.7 | 6894.77 | 6838.59 | 0 |
| 1738600800 | 6836.95 | -44.03 | -0.64 | 6848.47 | 6862.65 | 6823.7 | 0 |
| 1738341600 | 6880.98 | 18.22 | 0.27 | 6875.72 | 6899.4 | 6862.89 | 0 |
| 1738255200 | 6862.76 | 25.08 | 0.37 | 6844.71 | 6870.86 | 6836.94 | 0 |
| 1738168800 | 6837.68 | 32.47 | 0.48 | 6807.1 | 6850.25 | 6803.8 | 0 |
| 1738082400 | 6805.21 | 19.49 | 0.29 | 6789.37 | 6825.24 | 6771.26 | 0 |
| 1737996000 | 6785.72 | -34.14 | -0.50 | 6826.58 | 6835.66 | 6776.97 | 0 |
| 1737736800 | 6819.86 | -7.78 | -0.11 | 6830.79 | 6854.09 | 6800.12 | 0 |
| 1737650400 | 6827.64 | -29.31 | -0.43 | 6847.81 | 6854.1 | 6814.43 | 0 |
| 1737564000 | 6856.95 | 0 | 0.00 | 6856.95 | 6856.95 | 6856.95 | 0 |
| 1737477600 | 6856.95 | -32.39 | -0.47 | 6901.6 | 6908.93 | 6853.7 | 0 |
| 1737391200 | 6889.34 | -8.22 | -0.12 | 6914.81 | 6948.54 | 6881.87 | 0 |
| 1737132000 | 6897.56 | 12.67 | 0.18 | 6902.21 | 6922.61 | 6883.51 | 0 |
| 1737045600 | 6884.89 | -12.03 | -0.17 | 6900.78 | 6916.77 | 6880.61 | 0 |
| 1736959200 | 6896.92 | -31.06 | -0.45 | 6928.91 | 6963.83 | 6885.78 | 0 |
| 1736872800 | 6927.98 | -12.83 | -0.18 | 6942.36 | 6960.74 | 6921.98 | 0 |
| 1736786400 | 6940.81 | -51.93 | -0.74 | 7014.86 | 7017.08 | 6938.39 | 0 |
| 1736527200 | 6992.74 | -11.74 | -0.17 | 7024.55 | 7033.65 | 6968.69 | 0 |
| 1736440800 | 7004.48 | -19.69 | -0.28 | 7032.97 | 7037.45 | 6988.34 | 0 |
| 1736354400 | 7024.17 | 2.87 | 0.04 | 7030.72 | 7051.93 | 6999.44 | 0 |
| 1736268000 | 7021.3 | 21.78 | 0.31 | 7012.62 | 7040.49 | 7002.65 | 0 |
| 1736181600 | 6999.52 | 39.14 | 0.56 | 6993.07 | 7017.12 | 6973.06 | 0 |
| 1735922400 | 6960.38 | -11.37 | -0.16 | 6983.9 | 7003.98 | 6944.03 | 0 |
| 1735836000 | 6971.75 | 32.95 | 0.47 | 6931.26 | 6977.7 | 6929.71 | 0 |
| 1735576800 | 6938.8 | 65.88 | 0.96 | 6883.25 | 6952.79 | 6880.27 | 0 |
| 1735317600 | 6872.92 | 31.25 | 0.46 | 6840.62 | 6885.75 | 6840.08 | 0 |
| 1734972000 | 6841.67 | 9.6 | 0.14 | 6839.99 | 6842.86 | 6813.5 | 0 |
| 1734712800 | 6832.07 | -9.93 | -0.15 | 6835.3 | 6839.7 | 6805.76 | 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
