Premium
FTSE Italia All Share Technology Index (ITLMS1010)
BITI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2512.51 | 2.48000653831 | 101310.62 | 105307.75 | 101310.62 | 0 | 0 | IX |
| 4 | 524.63 | 0.507877655532 | 103298.5 | 105307.75 | 95415.36 | 0 | 0 | IX |
| 12 | -375.15 | -0.360034733779 | 104198.28 | 110836.84 | 95415.36 | 0 | 0 | IX |
| 26 | -50949.8 | -32.9190640766 | 154772.93 | 156591.45 | 95415.36 | 0 | 0 | IX |
| 52 | -55575.98 | -34.8659286743 | 159399.11 | 169190.68 | 95415.36 | 0 | 0 | IX |
| 156 | -65076.95 | -38.5298514956 | 168900.08 | 179595.4 | 95415.36 | 0 | 0 | IX |
| 260 | -16305.47 | -13.5733455647 | 120128.6 | 179595.4 | 95415.36 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728920400 | 105305.54 | 1 | 1.43 | 104041.08 | 105682.37 | 103414.63 | 0 |
| 1728661200 | 103819.93 | -158.31 | -0.15 | 103898.86 | 104331.17 | 102152.61 | 0 |
| 1728574800 | 103978.24 | -719.52 | -0.69 | 103913.96 | 104851.93 | 103325.03 | 0 |
| 1728488400 | 104697.76 | 1 | 1.73 | 103198.31 | 104793.88 | 102507.31 | 0 |
| 1728402000 | 102912.88 | -1 | -1.48 | 102635.11 | 103706.45 | 102252.12 | 0 |
| 1728315600 | 104459.02 | 53.42 | 0.05 | 104297.93 | 104758.91 | 102174.9 | 0 |
| 1728056400 | 104405.6 | 345.66 | 0.33 | 103440.81 | 105773.21 | 103384.53 | 0 |
| 1727970000 | 104059.94 | -2 | -2.12 | 105727.76 | 105892.77 | 103793.19 | 0 |
| 1727883600 | 106316.31 | 1 | 0.97 | 105479.19 | 106449.2 | 104343.13 | 0 |
| 1727797200 | 105293.11 | -2 | -2.15 | 108100.06 | 108312.8 | 104783.91 | 0 |
| 1727710800 | 107602.03 | -2 | -2.55 | 109539.89 | 110836.84 | 107297.36 | 0 |
| 1727451600 | 110420.77 | 4 | 4.52 | 107410.28 | 110420.77 | 107158.5 | 0 |
| 1727365200 | 105647.85 | 2 | 2.47 | 105806.5 | 107236.09 | 105024.84 | 0 |
| 1727278800 | 103102.18 | -37.33 | -0.04 | 102831.54 | 103786.46 | 101794.86 | 0 |
| 1727192400 | 103139.51 | 1 | 1.06 | 103726.4 | 105041.75 | 102935 | 0 |
| 1727106000 | 102061.82 | -118.19 | -0.12 | 102616.42 | 102616.42 | 98977.76 | 0 |
| 1726846800 | 102180.01 | -4 | -4.13 | 105259 | 105518.66 | 101741.72 | 0 |
| 1726760400 | 106584.52 | 3 | 3.14 | 104605.03 | 106590.12 | 104549.4 | 0 |
| 1726674000 | 103335.64 | -1 | -1.31 | 104198.28 | 104198.28 | 102953.02 | 0 |
| 1726587600 | 104709.63 | 2 | 2.32 | 102707.92 | 105545.15 | 102605.98 | 0 |
| 1726501200 | 102331.51 | -3 | -2.96 | 104849.36 | 104916.54 | 102037.21 | 0 |
| 1726242000 | 105452.44 | 1 | 1.68 | 103706.8 | 105880.57 | 103706.8 | 0 |
| 1726155600 | 103709.39 | 693.51 | 0.67 | 105136.89 | 105847.5 | 103104.7 | 0 |
| 1726069200 | 103015.88 | 22.98 | 0.02 | 104197.66 | 104770.1 | 102386.83 | 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
